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 |
|---|---|---|---|---|---|---|
| 2024-02-22 | 4,667.37 | 221.01 | 4,632.63 | 4,687.25 | 4,604.20 | N/A |
| 2024-02-21 | 4,446.36 | -10.51 | 4,402.95 | 4,446.84 | 4,383.91 | N/A |
| 2024-02-20 | 4,456.87 | -70.81 | 4,489.88 | 4,507.53 | 4,389.78 | N/A |
| 2024-02-16 | 4,527.68 | -30.42 | 4,585.31 | 4,624.49 | 4,514.98 | N/A |
| 2024-02-15 | 4,558.10 | -7.31 | 4,591.65 | 4,599.91 | 4,540.09 | N/A |
| 2024-02-14 | 4,565.41 | 97.23 | 4,533.35 | 4,568.07 | 4,503.33 | N/A |
| 2024-02-13 | 4,468.18 | -91.86 | 4,412.94 | 4,514.99 | 4,408.46 | N/A |
| 2024-02-12 | 4,560.04 | -7.26 | 4,566.18 | 4,644.04 | 4,543.04 | N/A |
| 2024-02-09 | 4,567.30 | 89.29 | 4,505.82 | 4,574.93 | 4,479.06 | N/A |
| 2024-02-08 | 4,478.01 | 69.29 | 4,424.99 | 4,510.20 | 4,417.83 | N/A |
| 2024-02-07 | 4,408.73 | 70.46 | 4,364.31 | 4,412.61 | 4,329.95 | N/A |
| 2024-02-06 | 4,338.27 | -49.83 | 4,388.75 | 4,396.45 | 4,291.88 | N/A |
| 2024-02-05 | 4,388.10 | 51.37 | 4,370.76 | 4,407.00 | 4,320.12 | N/A |
| 2024-02-02 | 4,336.73 | 56.24 | 4,273.07 | 4,346.03 | 4,270.84 | N/A |
| 2024-02-01 | 4,280.48 | 19.56 | 4,270.61 | 4,291.33 | 4,226.58 | N/A |
| 2024-01-31 | 4,260.92 | -59.07 | 4,239.87 | 4,334.81 | 4,220.95 | N/A |
| 2024-01-30 | 4,319.99 | -68.28 | 4,363.56 | 4,384.08 | 4,301.86 | N/A |
| 2024-01-29 | 4,388.28 | 46.17 | 4,354.99 | 4,388.35 | 4,323.56 | N/A |
| 2024-01-26 | 4,342.10 | -130.15 | 4,366.92 | 4,405.36 | 4,330.96 | N/A |
| 2024-01-25 | 4,472.26 | -11.07 | 4,562.21 | 4,566.56 | 4,450.04 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.