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 |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4,483.33 | 68.07 | 4,475.53 | 4,541.75 | 4,435.56 | N/A |
| 2024-01-23 | 4,415.26 | 28.66 | 4,384.02 | 4,419.20 | 4,347.90 | N/A |
| 2024-01-22 | 4,386.60 | 10.95 | 4,410.06 | 4,439.59 | 4,347.21 | N/A |
| 2024-01-19 | 4,375.65 | 169.14 | 4,258.30 | 4,380.79 | 4,240.81 | N/A |
| 2024-01-18 | 4,206.52 | 136.57 | 4,194.51 | 4,213.03 | 4,139.80 | N/A |
| 2024-01-17 | 4,069.95 | -36.00 | 4,065.13 | 4,075.20 | 4,001.35 | N/A |
| 2024-01-16 | 4,105.94 | 53.52 | 4,050.04 | 4,132.99 | 4,035.92 | N/A |
| 2024-01-12 | 4,052.42 | -15.47 | 4,073.39 | 4,089.33 | 4,031.01 | N/A |
| 2024-01-11 | 4,067.90 | 19.05 | 4,057.16 | 4,089.07 | 3,987.59 | N/A |
| 2024-01-10 | 4,048.84 | -15.81 | 4,065.77 | 4,066.66 | 4,000.40 | N/A |
| 2024-01-09 | 4,064.65 | 2.18 | 4,023.51 | 4,094.78 | 4,015.45 | N/A |
| 2024-01-08 | 4,062.48 | 128.99 | 3,956.16 | 4,071.62 | 3,956.05 | N/A |
| 2024-01-05 | 3,933.49 | 24.63 | 3,914.17 | 3,965.91 | 3,908.72 | N/A |
| 2024-01-04 | 3,908.85 | -32.36 | 3,876.97 | 3,947.27 | 3,875.18 | N/A |
| 2024-01-03 | 3,941.21 | -81.82 | 3,938.95 | 3,976.75 | 3,926.86 | N/A |
| 2024-01-02 | 4,023.04 | -152.44 | 4,100.16 | 4,105.76 | 3,990.72 | N/A |
| 2023-12-29 | 4,175.47 | -33.21 | 4,205.11 | 4,215.74 | 4,155.34 | N/A |
| 2023-12-28 | 4,208.68 | -5.91 | 4,228.47 | 4,233.73 | 4,205.68 | N/A |
| 2023-12-27 | 4,214.59 | 7.14 | 4,222.24 | 4,230.93 | 4,194.96 | N/A |
| 2023-12-26 | 4,207.45 | 74.60 | 4,155.73 | 4,222.32 | 4,155.20 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.