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 |
|---|---|---|---|---|---|---|
| 2024-03-21 | 4,897.87 | 109.69 | 4,949.15 | 4,983.46 | 4,890.48 | N/A |
| 2024-03-20 | 4,788.18 | 75.38 | 4,718.23 | 4,798.34 | 4,682.49 | N/A |
| 2024-03-19 | 4,712.81 | -44.80 | 4,683.73 | 4,734.49 | 4,620.52 | N/A |
| 2024-03-18 | 4,757.60 | -0.10 | 4,834.08 | 4,856.40 | 4,751.39 | N/A |
| 2024-03-15 | 4,757.71 | -25.94 | 4,745.72 | 4,808.68 | 4,719.72 | N/A |
| 2024-03-14 | 4,783.65 | -85.30 | 4,859.74 | 4,880.03 | 4,741.59 | N/A |
| 2024-03-13 | 4,868.95 | -123.56 | 4,926.74 | 4,932.12 | 4,841.70 | N/A |
| 2024-03-12 | 4,992.51 | 102.30 | 4,946.78 | 4,993.00 | 4,868.42 | N/A |
| 2024-03-11 | 4,890.20 | -67.58 | 4,888.37 | 4,926.37 | 4,835.87 | N/A |
| 2024-03-08 | 4,957.78 | -208.05 | 5,185.33 | 5,217.83 | 4,957.16 | N/A |
| 2024-03-07 | 5,165.83 | 167.90 | 5,063.50 | 5,187.60 | 5,062.73 | N/A |
| 2024-03-06 | 4,997.93 | 118.10 | 4,976.62 | 5,051.99 | 4,947.05 | N/A |
| 2024-03-05 | 4,879.83 | -102.13 | 4,921.66 | 4,953.95 | 4,829.36 | N/A |
| 2024-03-04 | 4,981.97 | 52.38 | 4,973.52 | 5,037.57 | 4,956.15 | N/A |
| 2024-03-01 | 4,929.58 | 202.66 | 4,780.99 | 4,950.26 | 4,780.99 | N/A |
| 2024-02-29 | 4,726.92 | 124.32 | 4,663.89 | 4,737.07 | 4,645.47 | N/A |
| 2024-02-28 | 4,602.60 | -52.29 | 4,602.11 | 4,627.17 | 4,583.82 | N/A |
| 2024-02-27 | 4,654.89 | -8.57 | 4,680.18 | 4,697.16 | 4,651.40 | N/A |
| 2024-02-26 | 4,663.47 | 48.43 | 4,658.91 | 4,683.91 | 4,634.82 | N/A |
| 2024-02-23 | 4,615.03 | -52.33 | 4,688.61 | 4,709.52 | 4,592.97 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.