필라델피아 반도체
2025.05.30-
4,758.06 -102.42 -2.11% 시가4,828.25 고가4,828.25 저가4,673.41
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-01 | 4,247.66 | 17.57 | 4,288.02 | 4,332.06 | 4,243.08 | N/A |
| 2025-04-30 | 4,230.08 | 33.34 | 4,085.24 | 4,238.03 | 4,066.80 | N/A |
| 2025-04-29 | 4,196.75 | -38.87 | 4,184.47 | 4,241.38 | 4,172.80 | N/A |
| 2025-04-28 | 4,235.62 | -16.00 | 4,227.33 | 4,264.60 | 4,144.60 | N/A |
| 2025-04-25 | 4,251.61 | 43.42 | 4,167.11 | 4,279.56 | 4,152.74 | N/A |
| 2025-04-24 | 4,208.19 | 224.27 | 4,071.38 | 4,212.39 | 4,054.67 | N/A |
| 2025-04-23 | 3,983.92 | 151.87 | 4,035.01 | 4,070.87 | 3,963.81 | N/A |
| 2025-04-22 | 3,832.05 | 80.13 | 3,787.52 | 3,858.35 | 3,776.97 | N/A |
| 2025-04-21 | 3,751.91 | -80.55 | 3,761.86 | 3,765.08 | 3,681.15 | N/A |
| 2025-04-17 | 3,832.47 | -24.70 | 3,886.84 | 3,887.99 | 3,796.53 | N/A |
| 2025-04-16 | 3,857.17 | -164.73 | 3,836.90 | 3,905.86 | 3,733.99 | N/A |
| 2025-04-15 | 4,021.89 | 18.67 | 4,019.78 | 4,074.94 | 4,000.93 | N/A |
| 2025-04-14 | 4,003.22 | 12.32 | 4,094.64 | 4,098.44 | 3,944.90 | N/A |
| 2025-04-11 | 3,990.90 | 97.61 | 3,881.23 | 4,000.38 | 3,822.28 | N/A |
| 2025-04-10 | 3,893.30 | -337.15 | 4,020.13 | 4,036.87 | 3,757.52 | N/A |
| 2025-04-09 | 4,230.45 | 667.51 | 3,609.17 | 4,265.02 | 3,572.47 | N/A |
| 2025-04-08 | 3,562.94 | -132.00 | 3,863.70 | 3,902.53 | 3,484.26 | N/A |
| 2025-04-07 | 3,694.95 | 97.29 | 3,460.45 | 3,896.07 | 3,388.62 | N/A |
| 2025-04-04 | 3,597.66 | -296.03 | 3,760.15 | 3,778.78 | 3,529.60 | N/A |
| 2025-04-03 | 3,893.69 | -427.07 | 4,115.13 | 4,131.82 | 3,889.62 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.