시장 데이터를 불러오는 중
전체 종목
모놀리식 파워 시스템즈 과거 주가
Monolithic Power Systems, Inc. - Common Stock · MPWR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monolithic Power Systems, Inc. - Common Stock · MPWR · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,935,538 | ₩1,998,827 | ₩1,808,210 | ₩1,857,656 | -4.02% | 282.4만 |
| 2026.09.28–2026.10.02 | ₩1,813,221 | ₩1,951,056 | ₩1,769,898 | ₩1,929,267 | +6.40% | 277.2만 |
| 2026.09.21–2026.09.25 | ₩1,665,980 | ₩1,859,224 | ₩1,631,126 | ₩1,832,384 | +9.99% | 436.1만 |
| 2026.09.14–2026.09.18 | ₩1,587,160 | ₩1,636,848 | ₩1,519,355 | ₩1,631,876 | +2.82% | 454.3만 |
| 2026.09.08–2026.09.11 | ₩1,649,082 | ₩1,665,765 | ₩1,575,796 | ₩1,654,201 | +0.31% | 245.2만 |
| 2026.08.31–2026.09.04 | ₩1,690,971 | ₩1,713,886 | ₩1,593,940 | ₩1,639,997 | -3.01% | 289.2만 |
| 2026.08.24–2026.08.28 | ₩1,739,855 | ₩1,784,907 | ₩1,680,398 | ₩1,683,414 | -3.24% | 267.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,941,367 |
| ₩1,698,837 |
| ₩1,763,842 |
| -7.17% |
| 336.5만 |
| 2026.08.10–2026.08.14 | ₩1,913,843 | ₩1,963,116 | ₩1,815,874 | ₩1,878,721 | -1.84% | 247.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,899,854 | ₩1,910,855 | ₩1,748,740 | ₩1,878,092 | -1.15% | 438.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,795,627 | ₩2,101,433 | ₩1,661,652 | ₩1,910,909 | +6.42% | 630.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,786,193 | ₩1,902,721 | ₩1,767,111 | ₩1,787,332 | +0.06% | 388.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,751,634 | ₩1,884,122 | ₩1,649,565 | ₩1,758,106 | +0.37% | 435.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,776,518 | ₩1,885,529 | ₩1,650,958 | ₩1,812,699 | +2.04% | 423.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,780,069 | ₩1,860,658 | ₩1,686,630 | ₩1,726,160 | -3.03% | 549만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,134,236 | ₩2,137,077 | ₩1,743,956 | ₩1,759,875 | -17.54% | 809.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,214,464 | ₩2,233,331 | ₩1,924,041 | ₩2,095,389 | -5.38% | 484.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,089,989 | ₩2,181,070 | ₩1,882,728 | ₩2,113,640 | +1.13% | 405.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,058,378 | ₩2,274,483 | ₩1,975,122 | ₩1,984,637 | -3.58% | 377.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,211,690 | ₩2,296,915 | ₩2,086,103 | ₩2,098,753 | -5.11% | 334.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,094,827 | ₩2,139,677 | ₩1,893,301 | ₩2,130,377 | +1.70% | 312.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,136,648 | ₩2,245,096 | ₩2,061,286 | ₩2,077,058 | -2.79% | 294.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,131,262 | ₩2,227,113 | ₩2,080,837 | ₩2,145,158 | +0.65% | 333.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,158,008 | ₩2,173,392 | ₩1,993,990 | ₩2,121,895 | -1.67% | 391.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,971,772 | ₩2,226,832 | ₩1,947,947 | ₩2,186,993 | +10.92% | 280.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,790,816 | ₩1,982,198 | ₩1,781,503 | ₩1,967,618 | +9.87% | 252.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,512,012 | ₩1,835,827 | ₩1,511,583 | ₩1,814,186 | +19.98% | 302.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,417,621 | ₩1,525,506 | ₩1,334,673 | ₩1,498,799 | +5.73% | 241.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,474,022 | ₩1,511,194 | ₩1,392,334 | ₩1,411,054 | -4.27% | 229.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,445,667 | ₩1,479,516 | ₩1,385,500 | ₩1,432,280 | -0.93% | 280.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,357,507 | ₩1,462,471 | ₩1,323,940 | ₩1,410,492 | +3.90% | 258.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,484,849 | ₩1,533,787 | ₩1,356,717 | ₩1,371,055 | -7.66% | 313.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,613,974 | ₩1,683,360 | ₩1,512,347 | ₩1,531,294 | -5.12% | 295.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,541,224 | ₩1,615,729 | ₩1,527,127 | ₩1,613,518 | +4.69% | 148.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,629,464 | ₩1,662,831 | ₩1,510,658 | ₩1,569,793 | -3.66% | 337만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,488,333 | ₩1,675,025 | ₩1,474,022 | ₩1,647,983 | +10.73% | 521만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,423,450 | ₩1,592,828 | ₩1,409,647 | ₩1,506,384 | +5.83% | 361.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,352,764 | ₩1,472,588 | ₩1,351,410 | ₩1,425,433 | +5.37% | 207.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,268,275 | ₩1,404,328 | ₩1,264,979 | ₩1,384,469 | +9.16% | 219.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,267,873 | ₩1,352,871 | ₩1,255,250 | ₩1,285,039 | +1.35% | 302.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,256,939 | ₩1,282,533 | ₩1,214,500 | ₩1,254,674 | -0.18% | 173.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,307,927 | ₩1,307,927 | ₩1,254,031 | ₩1,268,088 | -3.05% | 133.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,287,491 | ₩1,306,520 | ₩1,218,078 | ₩1,255,746 | -2.47% | 843.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,307,900 | ₩1,343,370 | ₩1,261,455 | ₩1,268,342 | -3.02% | 270.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,217,703 | ₩1,301,320 | ₩1,198,501 | ₩1,290,815 | +6.00% | 243.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,189,522 | ₩1,248,604 | ₩1,158,380 | ₩1,243,766 | +4.56% | 266.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,225,167 | ₩1,238,178 | ₩1,116,478 | ₩1,168,966 | -4.59% | 402.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,322,131 | ₩1,326,245 | ₩1,160,967 | ₩1,233,073 | -6.74% | 289.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,380,221 | ₩1,394,143 | ₩1,211,458 | ₩1,284,088 | -6.97% | 380.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,470,377 | ₩1,505,352 | ₩1,254,165 | ₩1,346,720 | -8.41% | 475.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,364,918 | ₩1,463,181 | ₩1,314,265 | ₩1,440,401 | +5.53% | 251.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,296,603 | ₩1,395,631 | ₩1,277,923 | ₩1,346,251 | +3.83% | 318.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,320,523 | ₩1,326,955 | ₩1,207,881 | ₩1,211,968 | -8.22% | 87.3만 |
|---|