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 |
|---|---|---|---|---|---|---|
| 2023-11-24 | 3,747.92 | 2.97 | 3,739.59 | 3,750.38 | 3,734.18 | N/A |
| 2023-11-22 | 3,744.96 | 12.16 | 3,762.66 | 3,804.90 | 3,736.30 | N/A |
| 2023-11-21 | 3,732.79 | -73.01 | 3,772.26 | 3,774.53 | 3,714.76 | N/A |
| 2023-11-20 | 3,805.80 | 57.15 | 3,747.52 | 3,817.83 | 3,747.29 | N/A |
| 2023-11-17 | 3,748.65 | 24.55 | 3,707.09 | 3,754.67 | 3,707.09 | N/A |
| 2023-11-16 | 3,724.10 | 12.01 | 3,691.25 | 3,733.48 | 3,689.73 | N/A |
| 2023-11-15 | 3,712.09 | 26.52 | 3,710.14 | 3,739.34 | 3,687.36 | N/A |
| 2023-11-14 | 3,685.57 | 128.83 | 3,653.36 | 3,696.06 | 3,639.75 | N/A |
| 2023-11-13 | 3,556.74 | -34.99 | 3,562.50 | 3,568.65 | 3,535.13 | N/A |
| 2023-11-10 | 3,591.74 | 139.40 | 3,496.74 | 3,600.40 | 3,487.17 | N/A |
| 2023-11-09 | 3,452.34 | -20.34 | 3,499.66 | 3,534.44 | 3,448.05 | N/A |
| 2023-11-08 | 3,472.67 | 1.21 | 3,473.87 | 3,491.96 | 3,450.59 | N/A |
| 2023-11-07 | 3,471.46 | 26.57 | 3,445.69 | 3,489.75 | 3,439.13 | N/A |
| 2023-11-06 | 3,444.89 | -9.67 | 3,459.45 | 3,467.43 | 3,413.32 | N/A |
| 2023-11-03 | 3,454.57 | 86.03 | 3,405.99 | 3,477.45 | 3,398.77 | N/A |
| 2023-11-02 | 3,368.54 | 77.59 | 3,355.80 | 3,388.88 | 3,320.57 | N/A |
| 2023-11-01 | 3,290.95 | 75.06 | 3,224.92 | 3,293.06 | 3,218.24 | N/A |
| 2023-10-31 | 3,215.89 | 30.71 | 3,183.63 | 3,223.37 | 3,151.00 | N/A |
| 2023-10-30 | 3,185.18 | -41.91 | 3,204.85 | 3,225.09 | 3,152.52 | N/A |
| 2023-10-27 | 3,227.09 | 38.67 | 3,238.08 | 3,258.42 | 3,213.05 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.