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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,306.87 | -184.84 | 4,444.91 | 4,480.07 | 4,288.00 | N/A |
| 2024-04-18 | 4,491.71 | -75.60 | 4,541.48 | 4,567.63 | 4,474.87 | N/A |
| 2024-04-17 | 4,567.31 | -153.22 | 4,725.76 | 4,733.41 | 4,561.56 | N/A |
| 2024-04-16 | 4,720.53 | 41.43 | 4,682.82 | 4,744.23 | 4,670.38 | N/A |
| 2024-04-15 | 4,679.10 | -65.95 | 4,804.24 | 4,827.89 | 4,658.94 | N/A |
| 2024-04-12 | 4,745.05 | -161.32 | 4,810.66 | 4,819.79 | 4,735.49 | N/A |
| 2024-04-11 | 4,906.37 | 116.02 | 4,816.11 | 4,911.54 | 4,784.39 | N/A |
| 2024-04-10 | 4,790.35 | -80.46 | 4,789.93 | 4,847.52 | 4,761.11 | N/A |
| 2024-04-09 | 4,870.81 | 45.42 | 4,869.39 | 4,890.92 | 4,785.62 | N/A |
| 2024-04-08 | 4,825.39 | 6.26 | 4,848.67 | 4,868.86 | 4,808.77 | N/A |
| 2024-04-05 | 4,819.13 | 63.06 | 4,784.19 | 4,847.51 | 4,751.01 | N/A |
| 2024-04-04 | 4,756.07 | -147.43 | 4,973.34 | 4,984.91 | 4,750.99 | N/A |
| 2024-04-03 | 4,903.50 | 16.56 | 4,838.08 | 4,938.33 | 4,831.53 | N/A |
| 2024-04-02 | 4,886.94 | -75.16 | 4,883.56 | 4,898.12 | 4,834.22 | N/A |
| 2024-04-01 | 4,962.10 | 56.89 | 4,921.53 | 5,030.52 | 4,919.97 | N/A |
| 2024-03-28 | 4,905.21 | 5.26 | 4,892.45 | 4,926.76 | 4,887.09 | N/A |
| 2024-03-27 | 4,899.95 | 48.07 | 4,902.28 | 4,903.18 | 4,815.06 | N/A |
| 2024-03-26 | 4,851.88 | -39.62 | 4,920.21 | 4,943.25 | 4,849.81 | N/A |
| 2024-03-25 | 4,891.49 | -16.77 | 4,838.31 | 4,937.35 | 4,836.44 | N/A |
| 2024-03-22 | 4,908.26 | 10.39 | 4,876.01 | 4,945.64 | 4,868.95 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.