Stockscreener 앱 받기
53.40
1.77%
-0.96
시간 외 거래:
52.87
-0.53
-0.99%
Power Integrations Inc 주식 (POWI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $54.69 | $53.13 | $1.56 | 503,918.0 | -1.77% |
| 2026-10-05 | $54.63 | $52.17 | $2.46 | 704,864.0 | -0.18% |
| 2026-10-02 | $55.86 | $53.03 | $2.83 | 893,876.0 | +5.75% |
| 2026-10-01 | $52.13 | $50.48 | $1.65 | 843,700.0 | -0.58% |
| 2026-09-30 | $52.28 | $50.79 | $1.49 | 1,124,829.0 | +1.41% |
| 2026-09-29 | $53.16 | $50.72 | $2.44 | 1,073,184.0 | -1.47% |
| 2026-09-28 | $52.51 | $50.72 | $1.79 | 618,898.0 | -0.73% |
| 2026-09-25 | $52.89 | $50.94 | $1.95 | 752,695.0 | +2.84% |
| 2026-09-24 | $50.84 | $49.08 | $1.76 | 601,182.0 | -0.53% |
| 2026-09-23 | $51.49 | $49.57 | $1.92 | 643,249.0 | -0.80% |
| 2026-09-22 | $52.26 | $49.42 | $2.84 | 657,876.0 | +3.94% |
| 2026-09-21 | $51.93 | $49.47 | $2.46 | 738,674.0 | -1.75% |
| 2026-09-18 | $50.61 | $49.15 | $1.46 | 1,510,024.0 | +2.52% |
| 2026-09-17 | $50.24 | $48.67 | $1.57 | 828,498.0 | +3.15% |
| 2026-09-16 | $49.64 | $46.71 | $2.93 | 601,752.0 | -1.28% |
| 2026-09-15 | $49.91 | $47.40 | $2.52 | 756,734.0 | -0.49% |
| 2026-09-14 | $50.27 | $48.44 | $1.83 | 542,636.0 | -7.21% |
| 2026-09-11 | $53.15 | $50.51 | $2.64 | 1,009,666.0 | +5.21% |
| 2026-09-10 | $50.08 | $48.20 | $1.88 | 353,780.0 | -0.04% |
| 2026-09-09 | $51.16 | $49.49 | $1.67 | 675,374.0 | -1.49% |
Power Integrations Inc 주식 (POWI) 연도별 가격 이력
이 심층 분석에서는 Power Integrations Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 POWI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Power Integrations Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Power Integrations Inc 주식 (POWI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $55.86 | $50.48 | $5.38 | 3,450,276.0 | +3.09% |
| 2026-09 | $53.16 | $46.71 | $6.45 | 18,037,606.0 | +0.82% |
| 2026-08 | $66.18 | $50.90 | $15.28 | 13,808,687.0 | -15.37% |
| 2026-07 | $82.86 | $56.03 | $26.83 | 16,163,230.0 | -27.52% |
| 2026-06 | $91.18 | $69.37 | $21.81 | 23,660,598.0 | -0.29% |
| 2026-05 | $89.00 | $64.48 | $24.52 | 30,189,006.0 | +15.53% |
| 2026-04 | $76.22 | $50.08 | $26.14 | 21,739,277.0 | +42.01% |
| 2026-03 | $52.08 | $44.45 | $7.63 | 21,964,212.0 | +6.84% |
| 2026-02 | $49.40 | $43.26 | $6.14 | 16,973,276.0 | +4.31% |
| 2026-01 | $48.57 | $36.06 | $12.51 | 18,021,171.0 | +29.26% |
Power Integrations Inc 주식 (POWI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.20 | $32.81 | $5.39 | 26,047,108.0 | +7.11% |
| 2025-11 | $42.15 | $30.86 | $11.29 | 17,780,582.0 | -19.79% |
| 2025-10 | $50.41 | $34.55 | $15.86 | 37,707,989.0 | +4.18% |
| 2025-09 | $46.24 | $39.15 | $7.09 | 13,534,535.0 | -10.84% |
| 2025-08 | $50.30 | $39.53 | $10.77 | 13,925,173.0 | -7.05% |
| 2025-07 | $60.12 | $47.74 | $12.38 | 9,612,505.0 | -13.20% |
| 2025-06 | $58.97 | $49.34 | $9.63 | 10,098,304.0 | +12.41% |
| 2025-05 | $59.24 | $48.48 | $10.76 | 11,709,620.0 | +1.24% |
| 2025-04 | $53.02 | $40.78 | $12.23 | 13,981,266.0 | -2.73% |
| 2025-03 | $63.04 | $49.57 | $13.47 | 10,463,662.0 | -16.94% |
| 2025-02 | $68.20 | $56.97 | $11.23 | 10,715,762.0 | -2.44% |
| 2025-01 | $65.17 | $58.06 | $7.11 | 8,008,161.0 | +1.00% |
Power Integrations Inc 주식 (POWI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.67 | $60.56 | $7.11 | 6,187,254.0 | -5.66% |
| 2024-11 | $69.53 | $59.63 | $9.90 | 8,724,160.0 | +8.41% |
| 2024-10 | $65.59 | $60.04 | $5.55 | 6,027,747.0 | -5.75% |
| 2024-09 | $65.71 | $56.63 | $9.08 | 9,576,924.0 | -4.44% |
| 2024-08 | $72.80 | $59.36 | $13.44 | 11,566,769.0 | -8.13% |
| 2024-07 | $79.13 | $68.23 | $10.90 | 7,332,452.0 | +4.06% |
| 2024-06 | $78.10 | $68.98 | $9.12 | 7,100,356.0 | -7.66% |
| 2024-05 | $79.00 | $65.01 | $13.99 | 9,336,378.0 | +13.92% |
| 2024-04 | $72.34 | $62.12 | $10.22 | 8,134,018.0 | -6.75% |
| 2024-03 | $77.77 | $68.18 | $9.59 | 7,402,587.0 | +0.13% |
| 2024-02 | $85.00 | $68.67 | $16.33 | 10,111,617.0 | -4.67% |
| 2024-01 | $83.72 | $74.58 | $9.14 | 7,036,967.0 | -8.71% |
5.81%
0.11%
자본화:
|
볼륨(24시간):