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 |
|---|---|---|---|---|---|---|
| 2023-12-22 | 4,132.86 | 14.26 | 4,134.58 | 4,153.25 | 4,104.69 | N/A |
| 2023-12-21 | 4,118.59 | 110.93 | 4,094.29 | 4,124.50 | 4,073.84 | N/A |
| 2023-12-20 | 4,007.66 | -117.90 | 4,093.90 | 4,117.59 | 4,006.69 | N/A |
| 2023-12-19 | 4,125.56 | 21.77 | 4,101.73 | 4,130.88 | 4,101.73 | N/A |
| 2023-12-18 | 4,103.79 | -13.22 | 4,114.11 | 4,122.37 | 4,069.53 | N/A |
| 2023-12-15 | 4,117.00 | 19.53 | 4,121.22 | 4,161.92 | 4,107.00 | N/A |
| 2023-12-14 | 4,097.47 | 106.52 | 4,034.44 | 4,113.95 | 4,034.44 | N/A |
| 2023-12-13 | 3,990.95 | 60.77 | 3,932.23 | 4,011.72 | 3,917.97 | N/A |
| 2023-12-12 | 3,930.18 | 27.80 | 3,882.51 | 3,931.01 | 3,880.81 | N/A |
| 2023-12-11 | 3,902.38 | 128.21 | 3,812.54 | 3,917.44 | 3,809.31 | N/A |
| 2023-12-08 | 3,774.17 | 26.63 | 3,745.02 | 3,791.60 | 3,740.55 | N/A |
| 2023-12-07 | 3,747.54 | 101.72 | 3,674.48 | 3,756.84 | 3,669.39 | N/A |
| 2023-12-06 | 3,645.82 | -26.58 | 3,726.19 | 3,727.43 | 3,642.07 | N/A |
| 2023-12-05 | 3,672.40 | -21.05 | 3,657.53 | 3,680.50 | 3,641.92 | N/A |
| 2023-12-04 | 3,693.44 | -44.82 | 3,699.63 | 3,701.69 | 3,638.73 | N/A |
| 2023-12-01 | 3,738.27 | 13.68 | 3,696.49 | 3,744.73 | 3,675.29 | N/A |
| 2023-11-30 | 3,724.58 | -28.78 | 3,760.40 | 3,760.68 | 3,695.00 | N/A |
| 2023-11-29 | 3,753.36 | 35.01 | 3,769.62 | 3,809.71 | 3,747.51 | N/A |
| 2023-11-28 | 3,718.35 | -20.96 | 3,713.25 | 3,735.61 | 3,688.62 | N/A |
| 2023-11-27 | 3,739.31 | -8.61 | 3,734.53 | 3,771.68 | 3,723.01 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.