Silicon Motion Te (SIMO)

SIMO
🏛️ 미국 →
90.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 63.53 65.17 63.30 64.99 0.3M
2022-12-29 63.03 64.25 63.03 63.95 0.1M
2022-12-28 63.14 64.01 62.38 62.93 0.2M
2022-12-27 62.43 64.30 62.35 63.60 0.1M
2022-12-23 62.80 63.39 62.10 62.39 0.1M
2022-12-22 63.86 64.07 62.51 63.10 0.1M
2022-12-21 63.37 64.50 63.29 63.96 0.2M
2022-12-20 63.19 64.45 63.19 63.50 0.2M
2022-12-19 64.64 65.38 63.15 63.71 0.3M
2022-12-16 65.51 66.00 64.02 64.72 0.2M
2022-12-15 65.70 66.00 64.53 65.61 0.3M
2022-12-14 66.38 67.30 64.46 66.03 1.3M
2022-12-13 67.30 68.09 66.51 66.80 0.2M
2022-12-12 66.02 67.00 66.02 66.30 0.2M
2022-12-09 66.72 67.49 65.97 66.48 0.2M
2022-12-08 64.00 66.69 63.79 66.20 0.2M
2022-12-07 63.01 64.30 62.83 64.00 0.2M
2022-12-06 63.12 63.50 62.74 63.22 0.2M
2022-12-05 63.28 64.32 62.19 63.22 0.4M
2022-12-02 61.77 63.73 60.93 63.57 0.1M
2022-12-01 63.10 63.54 62.72 63.02 0.2M
2022-11-30 61.55 63.64 61.10 63.10 0.3M
2022-11-29 61.28 62.50 60.79 61.87 0.1M
2022-11-28 61.59 61.59 60.07 61.08 0.2M
2022-11-25 61.66 62.28 59.31 61.25 0.3M
2022-11-23 60.79 62.54 60.63 61.52 0.1M
2022-11-22 60.82 60.89 59.42 60.46 0.2M
2022-11-21 62.37 62.37 60.11 60.80 0.1M
2022-11-18 62.63 63.24 62.29 62.46 0.2M
2022-11-17 60.38 62.24 60.38 62.24 0.1M
2022-11-16 62.62 62.73 60.73 61.10 0.2M
2022-11-15 63.07 64.32 62.01 62.96 0.3M
2022-11-14 61.74 62.86 60.94 61.48 0.2M
2022-11-11 59.82 62.46 59.66 62.09 0.5M
2022-11-10 57.32 59.65 57.00 59.42 0.4M
2022-11-09 58.04 58.06 55.79 56.59 0.2M
2022-11-08 60.19 60.19 58.03 58.48 0.3M
2022-11-07 59.38 60.22 58.59 59.67 0.2M
2022-11-04 59.75 60.82 58.74 59.84 0.2M
2022-11-03 58.60 59.52 57.56 59.01 0.2M
2022-11-02 54.50 61.49 54.21 58.58 0.7M
2022-11-01 54.47 57.73 53.83 56.61 0.5M
2022-10-31 54.17 54.17 52.82 53.49 1.5M
2022-10-28 53.97 55.00 53.74 54.29 0.3M
2022-10-27 54.33 55.21 53.94 54.11 0.3M
2022-10-26 53.72 55.73 53.65 54.47 0.2M
2022-10-25 52.20 53.88 51.82 53.20 0.6M
2022-10-24 55.70 56.53 52.07 52.11 0.6M
2022-10-21 55.74 57.13 55.29 56.13 0.2M
2022-10-20 57.89 58.20 55.81 56.00 0.5M
2022-10-19 58.03 59.08 57.51 58.07 0.2M
2022-10-18 58.97 59.07 58.08 58.20 0.2M
2022-10-17 59.45 59.88 57.85 58.00 0.3M
2022-10-14 59.37 60.08 58.65 59.36 0.3M
2022-10-13 57.88 60.25 56.36 59.34 0.4M
2022-10-12 59.62 59.63 55.73 58.25 0.9M
2022-10-11 61.23 61.44 58.17 59.68 0.5M
2022-10-10 63.89 63.97 61.70 61.85 0.3M
2022-10-07 65.54 66.00 63.55 64.37 0.3M
2022-10-06 67.89 69.27 66.42 67.32 0.4M
2022-10-05 70.03 70.25 66.74 67.93 0.4M
2022-10-04 67.41 69.53 66.53 69.20 0.4M
2022-10-03 65.19 67.21 65.00 66.10 0.2M
2022-09-30 68.00 68.08 64.85 65.19 0.6M
2022-09-29 67.21 68.03 67.14 67.82 0.5M
2022-09-28 67.58 68.34 66.79 67.86 0.2M
2022-09-27 67.25 68.17 66.63 67.50 0.1M
2022-09-26 68.54 68.67 66.90 67.02 0.5M
2022-09-23 69.79 69.88 68.78 68.84 0.6M
2022-09-22 69.97 70.59 69.65 70.04 0.8M
2022-09-21 69.84 70.80 69.70 70.01 0.2M
2022-09-20 70.07 70.65 69.72 70.10 0.2M
2022-09-19 70.00 71.14 70.00 70.50 0.2M
2022-09-16 70.56 70.87 69.12 69.96 0.7M
2022-09-15 71.80 72.25 70.23 70.56 0.3M
2022-09-14 72.51 73.24 71.66 71.86 0.2M
2022-09-13 72.52 72.53 71.62 71.88 0.3M
2022-09-12 73.71 73.89 73.11 73.41 0.2M
2022-09-09 73.00 74.47 72.56 73.94 0.4M
2022-09-08 72.04 73.17 71.75 72.34 0.2M
2022-09-07 71.50 72.48 71.00 72.41 0.1M
2022-09-06 71.02 71.85 71.00 71.71 0.2M
2022-09-02 72.87 73.64 70.90 71.18 0.4M
2022-09-01 76.34 77.03 68.87 72.23 1.6M
2022-08-31 78.12 78.12 76.35 77.11 0.3M
2022-08-30 78.21 78.62 76.56 77.35 0.4M
2022-08-29 77.87 78.55 77.02 78.20 0.2M
2022-08-26 78.85 79.45 77.80 78.02 0.3M
2022-08-25 78.70 79.97 78.50 78.85 0.4M
2022-08-24 78.95 79.38 78.58 78.83 0.1M
2022-08-23 78.81 79.87 78.81 79.04 0.2M
2022-08-22 79.50 79.57 78.54 78.72 0.2M
2022-08-19 80.62 81.29 79.75 79.75 0.2M
2022-08-18 80.40 81.73 80.40 80.67 0.4M
2022-08-17 81.00 81.00 79.88 80.43 0.2M
2022-08-16 81.92 82.07 80.94 81.05 0.4M
2022-08-15 81.99 83.50 81.70 81.74 0.2M
2022-08-12 81.29 83.32 80.75 82.61 0.4M
2022-08-11 80.42 81.39 80.00 80.64 0.2M
2022-08-10 80.46 81.77 78.63 80.48 0.4M
2022-08-09 82.36 82.36 79.60 80.12 0.5M
2022-08-08 80.34 82.86 79.70 82.56 0.5M
2022-08-05 80.10 80.70 79.83 80.43 0.6M
2022-08-04 82.66 83.54 79.79 80.07 0.8M
2022-08-03 84.55 84.57 82.06 82.26 0.6M
2022-08-02 85.40 86.11 84.36 84.92 0.4M
2022-08-01 84.88 86.68 84.24 85.92 0.4M
2022-07-29 85.40 86.59 84.75 85.31 0.4M
2022-07-28 86.03 87.99 85.50 85.72 0.5M
2022-07-27 85.00 86.86 85.00 85.96 0.3M
2022-07-26 85.98 85.98 84.20 84.67 0.3M
2022-07-25 85.80 86.99 85.46 86.44 0.2M
2022-07-22 87.04 87.13 85.46 85.75 0.2M
2022-07-21 88.19 88.65 87.20 87.30 0.2M
2022-07-20 86.22 88.20 86.22 87.47 0.4M
2022-07-19 86.38 86.39 85.05 86.39 0.3M
2022-07-18 87.39 87.39 85.31 85.85 0.4M
2022-07-15 86.93 87.00 84.61 86.21 0.6M
2022-07-14 83.22 87.08 82.74 86.43 0.5M
2022-07-13 82.38 84.00 80.94 82.79 0.3M
2022-07-12 80.40 84.60 80.28 83.09 0.6M
2022-07-11 82.45 82.82 80.50 80.56 0.3M
2022-07-08 81.97 83.76 81.97 82.45 0.2M
2022-07-07 81.70 82.95 81.42 82.12 0.3M
2022-07-06 83.03 83.18 80.64 80.86 0.2M
2022-07-05 80.73 83.19 80.51 82.99 0.3M
2022-07-01 82.38 83.00 79.53 81.95 0.4M
2022-06-30 83.02 83.98 82.45 83.70 0.2M
2022-06-29 81.63 84.25 81.11 84.03 0.2M
2022-06-28 83.43 83.73 81.76 82.27 0.3M
2022-06-27 82.52 84.46 82.10 83.43 0.4M
2022-06-24 81.33 82.29 80.38 81.71 0.4M
2022-06-23 82.44 83.03 80.78 80.78 0.4M
2022-06-22 83.71 84.79 81.49 82.42 0.5M
2022-06-21 84.89 85.50 84.25 84.32 0.3M
2022-06-17 85.50 85.74 83.63 84.21 0.7M
2022-06-16 86.78 86.78 84.89 85.05 0.7M
2022-06-15 88.01 88.37 86.68 87.47 0.6M
2022-06-14 89.50 89.61 87.63 88.07 0.4M
2022-06-13 89.65 89.98 88.79 88.99 0.3M
2022-06-10 91.55 92.14 90.86 91.04 0.2M
2022-06-09 92.53 93.88 92.14 92.14 0.2M
2022-06-08 92.84 93.00 91.93 92.89 0.2M
2022-06-07 91.25 93.20 90.48 92.76 0.4M
2022-06-06 91.93 92.45 91.30 91.58 0.6M
2022-06-03 91.44 92.00 90.61 91.74 0.3M
2022-06-02 89.82 91.96 89.66 91.74 0.7M
2022-06-01 90.17 90.60 89.49 90.02 0.5M
2022-05-31 90.50 90.70 89.50 90.31 0.9M
2022-05-27 90.06 90.73 89.82 90.50 0.7M
2022-05-26 87.90 90.46 87.90 89.90 0.5M
2022-05-25 87.45 89.69 87.40 87.94 0.6M
2022-05-24 88.68 88.71 87.06 87.66 0.5M
2022-05-23 89.84 90.10 88.58 89.08 0.6M
2022-05-20 91.50 91.56 89.67 89.78 0.9M
2022-05-19 91.25 92.19 90.71 90.85 0.4M
2022-05-18 92.50 92.71 91.01 91.70 0.7M
2022-05-17 92.84 94.14 92.17 92.80 1.1M
2022-05-16 91.53 92.72 91.17 92.04 1.0M
2022-05-13 92.15 92.57 91.18 91.94 1.0M
2022-05-12 91.45 92.96 90.53 91.85 0.9M
2022-05-11 91.99 93.98 90.38 91.25 1.1M
2022-05-10 91.76 93.98 90.32 93.47 1.1M
2022-05-09 91.50 93.80 90.11 90.69 1.4M
2022-05-06 94.32 95.16 91.68 92.68 2.9M
2022-05-05 97.73 98.65 93.38 95.16 7.1M
2022-05-04 81.07 81.83 77.50 81.20 1.0M
2022-05-03 79.54 83.77 79.38 81.53 0.8M
2022-05-02 75.56 79.90 75.56 79.54 1.0M
2022-04-29 82.01 82.23 71.70 75.93 2.0M
2022-04-28 82.02 83.55 80.25 83.25 0.7M
2022-04-27 83.44 84.28 79.65 80.74 0.9M
2022-04-26 86.01 86.98 83.65 83.90 0.9M
2022-04-25 81.80 88.42 81.50 87.02 3.4M
2022-04-22 76.83 78.88 76.04 77.09 0.9M
2022-04-21 77.15 78.21 75.14 76.68 0.6M
2022-04-20 76.52 79.49 74.90 76.16 0.7M
2022-04-19 78.50 80.00 76.21 76.46 0.8M
2022-04-18 75.95 78.77 75.95 78.23 0.6M
2022-04-14 77.00 78.00 74.54 76.29 0.7M
2022-04-13 75.37 79.45 75.35 76.73 1.0M
2022-04-12 71.43 77.56 70.41 74.25 1.6M
2022-04-11 70.99 71.79 68.60 70.25 1.0M
2022-04-08 71.94 72.80 67.90 71.99 1.1M
2022-04-07 70.00 72.00 69.87 71.58 0.9M
2022-04-06 68.50 70.55 67.85 69.45 0.7M
2022-04-05 68.31 70.75 66.96 69.61 0.9M
2022-04-04 65.59 68.84 65.59 68.60 0.5M
2022-04-01 67.01 67.94 65.03 65.92 0.5M
2022-03-31 69.50 69.70 66.76 66.82 0.3M
2022-03-30 71.23 72.70 69.03 69.07 0.3M
2022-03-29 72.74 73.80 70.53 71.17 0.6M
2022-03-28 69.57 73.24 69.44 71.36 0.6M
2022-03-25 70.27 70.27 68.60 69.34 0.3M
2022-03-24 69.78 70.45 68.10 70.18 0.4M
2022-03-23 70.00 70.80 68.57 68.77 0.4M
2022-03-22 70.75 73.44 70.75 71.84 0.3M
2022-03-21 70.94 71.35 69.06 69.94 0.4M
2022-03-18 69.73 71.66 67.75 70.83 0.5M
2022-03-17 68.55 69.22 66.73 68.63 0.9M
2022-03-16 67.92 70.20 67.36 69.31 0.5M
2022-03-15 64.96 66.60 64.54 66.60 0.4M
2022-03-14 68.21 68.75 64.41 64.92 0.5M
2022-03-11 70.34 71.34 68.36 68.39 0.3M
2022-03-10 70.42 70.99 69.15 70.03 0.2M
2022-03-09 71.41 71.70 70.41 70.71 0.3M
2022-03-08 68.51 71.12 68.23 70.13 0.4M
2022-03-07 69.36 70.41 68.02 68.25 0.5M
2022-03-04 70.92 71.06 67.57 69.40 0.7M
2022-03-03 73.42 73.46 70.70 71.24 0.3M
2022-03-02 71.20 73.41 71.20 72.87 0.4M
2022-03-01 72.65 72.71 70.37 71.11 0.3M
2022-02-28 73.42 74.05 71.50 72.54 0.3M
2022-02-25 73.65 74.08 71.66 73.93 0.3M
2022-02-24 70.58 73.40 69.20 73.13 0.6M
2022-02-23 76.22 77.05 73.29 73.55 0.5M
2022-02-22 75.50 77.78 74.32 75.29 0.4M
2022-02-18 77.33 77.41 75.61 75.84 0.2M
2022-02-17 78.90 79.64 76.97 77.11 0.2M
2022-02-16 76.82 79.46 76.82 78.99 0.3M
2022-02-15 76.36 77.77 75.95 77.55 0.4M
2022-02-14 75.50 77.76 74.53 74.94 0.4M
2022-02-11 79.99 80.74 74.72 75.49 0.7M
2022-02-10 82.28 83.00 80.00 80.16 0.8M
2022-02-09 82.76 84.17 82.01 83.61 0.5M
2022-02-08 78.28 81.46 78.28 81.36 0.4M
2022-02-07 78.62 79.60 78.46 78.61 0.4M
2022-02-04 76.62 78.75 76.17 78.12 0.3M
2022-02-03 79.75 80.08 77.24 77.25 0.3M
2022-02-02 82.05 83.11 79.59 80.56 0.5M
2022-02-01 80.23 80.32 78.30 79.68 0.6M
2022-01-31 79.70 80.77 78.15 79.00 0.8M
2022-01-28 78.45 79.68 76.92 78.69 0.9M
2022-01-27 83.66 84.70 79.01 79.05 1.3M
2022-01-26 85.16 89.35 85.16 86.24 0.8M
2022-01-25 86.47 86.47 83.42 83.51 0.4M
2022-01-24 86.68 87.38 82.88 87.25 0.5M
2022-01-21 85.05 88.00 84.01 86.58 0.6M
2022-01-20 87.79 89.15 84.32 84.62 0.4M
2022-01-19 91.50 92.22 87.10 87.28 0.6M
2022-01-18 90.45 93.00 89.70 89.93 0.6M
2022-01-14 89.80 92.45 89.00 92.00 0.4M
2022-01-13 92.59 94.41 90.31 90.50 0.5M
2022-01-12 91.59 93.77 90.55 92.40 0.4M
2022-01-11 90.82 91.78 88.62 91.14 0.6M
2022-01-10 91.40 92.64 89.53 90.82 0.9M
2022-01-07 90.33 93.13 88.26 92.05 0.6M
2022-01-06 90.09 93.20 89.44 92.01 0.5M
2022-01-05 93.22 95.40 90.29 91.13 0.4M
2022-01-04 95.00 95.88 92.37 93.90 0.3M
2022-01-03 95.85 96.89 94.25 94.97 0.3M