필라델피아 반도체
2025.05.30-
4,758.06 -102.42 -2.11% 시가4,828.25 고가4,828.25 저가4,673.41
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,758.06 | -102.42 | 4,828.25 | 4,828.25 | 4,673.41 | N/A |
| 2025-05-29 | 4,860.48 | 26.06 | 4,956.24 | 4,956.24 | 4,832.35 | N/A |
| 2025-05-28 | 4,834.42 | -26.67 | 4,868.56 | 4,889.17 | 4,825.69 | N/A |
| 2025-05-27 | 4,861.09 | 158.71 | 4,795.04 | 4,878.78 | 4,767.78 | N/A |
| 2025-05-23 | 4,702.38 | -73.09 | 4,659.72 | 4,728.38 | 4,647.32 | N/A |
| 2025-05-22 | 4,775.47 | -27.24 | 4,798.68 | 4,846.82 | 4,772.54 | N/A |
| 2025-05-21 | 4,802.71 | -88.07 | 4,857.07 | 4,949.27 | 4,775.15 | N/A |
| 2025-05-20 | 4,890.78 | -6.93 | 4,854.80 | 4,892.65 | 4,841.83 | N/A |
| 2025-05-19 | 4,897.71 | -24.48 | 4,812.78 | 4,907.47 | 4,810.46 | N/A |
| 2025-05-16 | 4,922.19 | -10.26 | 4,927.68 | 4,927.82 | 4,868.75 | N/A |
| 2025-05-15 | 4,932.45 | -28.28 | 4,909.69 | 4,968.70 | 4,873.54 | N/A |
| 2025-05-14 | 4,960.74 | 29.38 | 4,968.95 | 4,996.09 | 4,918.87 | N/A |
| 2025-05-13 | 4,931.36 | 150.42 | 4,799.56 | 4,952.90 | 4,798.04 | N/A |
| 2025-05-12 | 4,780.93 | 314.43 | 4,769.75 | 4,807.00 | 4,708.15 | N/A |
| 2025-05-09 | 4,466.50 | 36.06 | 4,509.32 | 4,515.76 | 4,433.26 | N/A |
| 2025-05-08 | 4,430.44 | 44.08 | 4,444.16 | 4,494.87 | 4,392.96 | N/A |
| 2025-05-07 | 4,386.36 | 75.17 | 4,304.35 | 4,400.24 | 4,268.93 | N/A |
| 2025-05-06 | 4,311.19 | -44.98 | 4,281.07 | 4,346.31 | 4,252.67 | N/A |
| 2025-05-05 | 4,356.18 | -40.88 | 4,351.36 | 4,399.55 | 4,348.73 | N/A |
| 2025-05-02 | 4,397.05 | 149.39 | 4,363.45 | 4,430.95 | 4,352.59 | N/A |
| 2025-05-01 | 4,247.66 | 17.57 | 4,288.02 | 4,332.06 | 4,243.08 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.