필라델피아 반도체
2025.06.04-
5,033.35 68.95 1.39% 시가5,004.33 고가5,049.55 저가4,959.55
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 4,983.02 | -34.52 | 5,048.93 | 5,056.04 | 4,947.17 | N/A |
| 2024-05-16 | 5,017.54 | -27.54 | 5,045.02 | 5,084.57 | 5,017.29 | N/A |
| 2024-05-15 | 5,045.08 | 141.15 | 4,946.21 | 5,046.27 | 4,930.69 | N/A |
| 2024-05-14 | 4,903.93 | 80.85 | 4,817.39 | 4,908.52 | 4,811.82 | N/A |
| 2024-05-13 | 4,823.09 | 15.06 | 4,828.59 | 4,846.81 | 4,811.00 | N/A |
| 2024-05-10 | 4,808.03 | 48.26 | 4,814.87 | 4,857.84 | 4,787.76 | N/A |
| 2024-05-09 | 4,759.77 | -30.61 | 4,786.50 | 4,789.44 | 4,737.49 | N/A |
| 2024-05-08 | 4,790.38 | 5.50 | 4,741.72 | 4,794.34 | 4,737.28 | N/A |
| 2024-05-07 | 4,784.88 | -35.57 | 4,825.69 | 4,840.60 | 4,783.85 | N/A |
| 2024-05-06 | 4,820.45 | 104.26 | 4,749.89 | 4,820.46 | 4,739.35 | N/A |
| 2024-05-03 | 4,716.19 | 110.84 | 4,695.99 | 4,740.45 | 4,675.69 | N/A |
| 2024-05-02 | 4,605.35 | 97.67 | 4,586.58 | 4,620.68 | 4,498.49 | N/A |
| 2024-05-01 | 4,507.68 | -165.62 | 4,588.43 | 4,659.98 | 4,482.12 | N/A |
| 2024-04-30 | 4,673.30 | -92.49 | 4,756.74 | 4,803.05 | 4,671.78 | N/A |
| 2024-04-29 | 4,765.79 | 30.51 | 4,735.37 | 4,772.08 | 4,690.82 | N/A |
| 2024-04-26 | 4,735.29 | 120.25 | 4,619.82 | 4,756.91 | 4,616.42 | N/A |
| 2024-04-25 | 4,615.04 | 88.84 | 4,515.86 | 4,645.56 | 4,492.94 | N/A |
| 2024-04-24 | 4,526.20 | 47.40 | 4,608.05 | 4,616.89 | 4,490.53 | N/A |
| 2024-04-23 | 4,478.80 | 96.88 | 4,415.62 | 4,500.34 | 4,407.18 | N/A |
| 2024-04-22 | 4,381.92 | 75.05 | 4,351.22 | 4,411.59 | 4,299.72 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.