Hot Features
프리미엄
Monolithic Power Systems Inc (MPWR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.37 | -5.55156991742 | 655.13 | 700 | 590.545 | 1412211 | 641.83179944 | CS |
| 4 | 14.67 | 2.42844609247 | 604.09 | 700 | 576.42 | 898072 | 623.87380467 | CS |
| 12 | -155.21 | -20.0537488533 | 773.97 | 796.58 | 546.705 | 1041105 | 613.49544244 | CS |
| 26 | -219.96 | -26.2256772224 | 838.72 | 959.64 | 546.705 | 792099 | 719.83003848 | CS |
| 52 | 11.45 | 1.88536332351 | 607.31 | 959.64 | 546.705 | 660075 | 723.07502001 | CS |
| 156 | 242.95 | 64.6470290838 | 375.81 | 959.64 | 301.69 | 593932 | 552.88271225 | CS |
| 260 | 438.48 | 243.221655203 | 180.28 | 959.64 | 130.12 | 514851 | 484.82484332 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 617.57 | 16.78 | 2.79 | 606.36 | 622.4 | 590.54499 | 1011547 |
| 1738020900 | 600.79 | -77.64 | -11.44 | 651.84 | 656.575 | 597.72 | 2081506 |
| 1737761700 | 678.43 | -10.99 | -1.59 | 700 | 700 | 670 | 1060495 |
| 1737675300 | 689.42 | 0 | 0.00 | 689.42 | 689.42 | 689.42 | 0 |
| 1737588900 | 689.42 | 50.93 | 7.98 | 655.13 | 699.33 | 653.755 | 1495297 |
| 1737502500 | 638.49 | 12.67 | 2.02 | 635.07 | 655 | 632.80999 | 1246746 |
| 1737156900 | 625.82 | 29.16 | 4.89 | 606.53 | 628.69 | 605.82 | 1071149 |
| 1737070500 | 596.66 | -5.75 | -0.95 | 614.16999 | 614.99 | 596.01 | 494942 |
| 1736984100 | 602.41 | 12.55 | 2.13 | 607.59 | 611.38 | 601.48 | 570287 |
| 1736897700 | 589.86 | 2.51 | 0.43 | 591.27 | 598.075 | 579.1701 | 472851 |
| 1736811300 | 587.35 | -3.88 | -0.66 | 578.47 | 591.39 | 576.41999 | 854151 |
| 1736552100 | 591.23 | -29.73 | -4.79 | 611.46 | 614.525 | 582.05999 | 1076912 |
| 1736379300 | 620.96 | -3.91 | -0.63 | 617.45 | 633.1399 | 610.29999 | 345991 |
| 1736292900 | 624.87 | -6.23 | -0.99 | 643.07 | 644.80999 | 622.12 | 599041 |
| 1736206500 | 631.1 | 11.23 | 1.81 | 632.37 | 645.25 | 628.03 | 785705 |
| 1735947300 | 619.87 | 25.65 | 4.32 | 600.32 | 625.5 | 599.085 | 654522 |
| 1735860900 | 594.22 | 2.52 | 0.43 | 604.09 | 609.7 | 589.4 | 548003 |
| 1735688100 | 591.7 | -11.95 | -1.98 | 602.55999 | 608.97 | 589.29999 | 491985 |
| 1735601700 | 603.65 | -9.05 | -1.48 | 606.92999 | 609.0727 | 593.8501 | 689190 |
| 1735342500 | 612.7 | -7.13 | -1.15 | 616.62 | 621.9252 | 604.145 | 354411 |
| 1735256100 | 619.83 | 0.25 | 0.04 | 613.55999 | 625.30999 | 613.5 | 320318 |
| 1735077840 | 619.58 | 2.3 | 0.37 | 621.01 | 623.05999 | 613.035 | 252533 |
| 1734996900 | 617.28 | 24.06 | 4.06 | 591.73 | 618.85 | 590.48 | 687299 |
| 1734737700 | 593.22 | 4.07 | 0.69 | 586.91999 | 603.19 | 582.29 | 2364829 |
| 1734651300 | 589.15 | -8.92 | -1.49 | 611.77 | 612.995 | 586.62 | 782327 |
| 1734564900 | 598.07 | -30.15 | -4.80 | 632 | 644.80999 | 593.11 | 957756 |
| 1734478500 | 628.22 | -0.4 | -0.06 | 622.09 | 640.065 | 622.08 | 796019 |
| 1734392100 | 628.62 | 20.18 | 3.32 | 607 | 637.71 | 599.8862 | 1143016 |
| 1734132900 | 608.44 | 2.99 | 0.49 | 621 | 625.35 | 602.07 | 896900 |
| 1734046500 | 605.45 | -18.37 | -2.94 | 611.30999 | 623.79999 | 593.1 | 862096 |
| 1733960100 | 623.82 | 28.5 | 4.79 | 613.63 | 628.765 | 604.34 | 948124 |
| 1733873700 | 595.32 | -14.35 | -2.35 | 610.88 | 614.41 | 591.14 | 941738 |
| 1733787300 | 609.66999 | 19.99 | 3.39 | 591.85 | 613.30499 | 591 | 1015376 |
| 1733528100 | 589.67999 | 17.36 | 3.03 | 578.22 | 593.30999 | 576 | 734465 |
| 1733441700 | 572.32 | -9.31 | -1.60 | 587.33 | 587.33 | 566.61 | 696522 |
| 1733355300 | 581.63 | -1.22 | -0.21 | 589.15 | 592.7965 | 579.99 | 698270 |
| 1733268900 | 582.85 | 2.5 | 0.43 | 570.74 | 585.785 | 570.74 | 609269 |
| 1733182500 | 580.35 | 12.71 | 2.24 | 567.04999 | 588.94 | 566.01 | 808625 |
| 1732917840 | 567.64 | 7.4 | 1.32 | 566.79999 | 575.155 | 563.01 | 595268 |
| 1732750500 | 560.24 | -11.84 | -2.07 | 575.83 | 575.83 | 548.25 | 1237932 |
| 1732664100 | 572.08 | -28.78 | -4.79 | 598.77 | 602.29999 | 568.1 | 1286702 |
| 1732577700 | 600.86 | 20.05 | 3.45 | 588.46 | 610.83 | 587.69 | 1267493 |
| 1732318500 | 580.80999 | 8.34 | 1.46 | 566.25 | 591.6 | 565.7 | 1031776 |
| 1732232100 | 572.47 | 12.41 | 2.22 | 570.07 | 574.01 | 551.785 | 1025407 |
| 1732145700 | 560.05999 | -25.81 | -4.41 | 581.29999 | 587 | 546.705 | 1662364 |
| 1732059300 | 585.87 | -1.97 | -0.34 | 588 | 593.91 | 576.37 | 947352 |
| 1731972900 | 587.84 | 14.46 | 2.52 | 573.4 | 588.91 | 561.5807 | 1203420 |
| 1731713700 | 573.38 | -3.41 | -0.59 | 565.57 | 590.49 | 561.79 | 1615501 |
| 1731627300 | 576.79 | -24.68 | -4.10 | 603.04999 | 596.635 | 572.04 | 2087782 |
| 1731540900 | 601.47 | -42.63 | -6.62 | 633 | 640.79499 | 599.04999 | 1607525 |
| 1731454500 | 644.1 | -3.21 | -0.50 | 660.11 | 689.77 | 631.505 | 2652187 |
| 1731368100 | 647.30999 | -113.99 | -14.97 | 629.29999 | 650.92999 | 572 | 4009178 |
| 1731108900 | 761.3 | -13.91 | -1.79 | 765.06 | 781.02 | 749.845 | 821648 |
| 1731022500 | 775.21 | -10.08 | -1.28 | 796.22 | 796.58 | 762.66 | 947068 |
| 1730936100 | 785.29 | 22.32 | 2.93 | 773.97 | 786.51 | 762.77 | 810183 |
| 1730849700 | 762.97 | -3.6 | -0.47 | 770 | 775.85 | 750.95 | 626656 |
| 1730763300 | 766.57 | 7.2 | 0.95 | 758.81 | 784.76 | 746.585 | 958831 |
| 1730500500 | 759.37 | 0.07 | 0.01 | 766.22 | 788.73 | 755.74 | 1018077 |
| 1730414100 | 759.3 | -160.51 | -17.45 | 826.32 | 829.5 | 735 | 3015917 |
| 1730327700 | 919.81 | -13.42 | -1.44 | 912.71 | 931.65 | 909.56 | 974357 |
| 1730241300 | 933.23 | 42.77 | 4.80 | 894.9 | 937.18 | 891.19 | 692564 |
