필라델피아 반도체
2025.04.02-
4,320.75 38.30 0.89% 시가4,216.24 고가4,374.51 저가4,206.66
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-03-04 | 4,604.51 | 29.13 | 4,564.75 | 4,726.84 | 4,469.68 | N/A |
| 2025-03-03 | 4,575.37 | -191.37 | 4,817.67 | 4,827.57 | 4,533.76 | N/A |
| 2025-02-28 | 4,766.75 | 79.99 | 4,684.22 | 4,795.89 | 4,634.95 | N/A |
| 2025-02-27 | 4,686.75 | -304.07 | 5,032.88 | 5,041.15 | 4,684.78 | N/A |
| 2025-02-26 | 4,990.82 | 101.94 | 4,959.97 | 5,032.64 | 4,935.33 | N/A |
| 2025-02-25 | 4,888.88 | -114.66 | 4,993.55 | 5,009.19 | 4,876.41 | N/A |
| 2025-02-24 | 5,003.54 | -133.05 | 5,155.37 | 5,167.44 | 4,999.58 | N/A |
| 2025-02-21 | 5,136.59 | -174.03 | 5,318.48 | 5,321.20 | 5,120.03 | N/A |
| 2025-02-20 | 5,310.63 | 0.94 | 5,336.95 | 5,366.32 | 5,254.64 | N/A |
| 2025-02-19 | 5,309.69 | 61.83 | 5,246.45 | 5,331.96 | 5,223.12 | N/A |
| 2025-02-18 | 5,247.85 | 86.91 | 5,209.98 | 5,259.18 | 5,168.49 | N/A |
| 2025-02-14 | 5,160.94 | 4.56 | 5,149.17 | 5,176.33 | 5,132.92 | N/A |
| 2025-02-13 | 5,156.39 | 65.59 | 5,087.68 | 5,158.49 | 5,086.34 | N/A |
| 2025-02-12 | 5,090.79 | 10.82 | 5,003.20 | 5,093.10 | 4,992.52 | N/A |
| 2025-02-11 | 5,079.97 | -2.70 | 5,043.12 | 5,110.45 | 5,042.54 | N/A |
| 2025-02-10 | 5,082.67 | 73.33 | 5,058.00 | 5,097.37 | 5,056.04 | N/A |
| 2025-02-07 | 5,009.34 | -83.25 | 5,115.45 | 5,129.64 | 4,978.57 | N/A |
| 2025-02-06 | 5,092.59 | 1.09 | 5,062.28 | 5,106.49 | 5,041.86 | N/A |
| 2025-02-05 | 5,091.50 | 114.91 | 4,988.06 | 5,102.40 | 4,945.65 | N/A |
| 2025-02-04 | 4,976.59 | 51.78 | 4,917.63 | 4,999.69 | 4,907.44 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.