필라델피아 반도체
2025.06.05-
5,010.92 -22.43 -0.45% 시가5,079.40 고가5,112.16 저가4,980.19
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3,227.09 | 38.67 | 3,238.08 | 3,258.42 | 3,213.05 | N/A |
| 2023-10-26 | 3,188.42 | -17.42 | 3,217.62 | 3,254.32 | 3,173.55 | N/A |
| 2023-10-25 | 3,205.84 | -138.10 | 3,305.39 | 3,309.32 | 3,190.76 | N/A |
| 2023-10-24 | 3,343.94 | 45.40 | 3,316.38 | 3,349.12 | 3,303.47 | N/A |
| 2023-10-23 | 3,298.54 | -17.60 | 3,300.37 | 3,356.95 | 3,264.76 | N/A |
| 2023-10-20 | 3,316.14 | -51.63 | 3,364.32 | 3,390.98 | 3,312.25 | N/A |
| 2023-10-19 | 3,367.77 | -45.68 | 3,444.68 | 3,449.03 | 3,356.36 | N/A |
| 2023-10-18 | 3,413.45 | -61.22 | 3,414.83 | 3,443.66 | 3,397.55 | N/A |
| 2023-10-17 | 3,474.66 | -27.85 | 3,429.74 | 3,500.18 | 3,393.49 | N/A |
| 2023-10-16 | 3,502.51 | 49.54 | 3,462.01 | 3,512.99 | 3,459.68 | N/A |
| 2023-10-13 | 3,452.97 | -95.65 | 3,556.43 | 3,557.23 | 3,446.76 | N/A |
| 2023-10-12 | 3,548.62 | 10.80 | 3,549.95 | 3,596.78 | 3,515.50 | N/A |
| 2023-10-11 | 3,537.82 | 25.75 | 3,526.66 | 3,544.28 | 3,497.88 | N/A |
| 2023-10-10 | 3,512.07 | 44.72 | 3,481.49 | 3,543.90 | 3,466.01 | N/A |
| 2023-10-09 | 3,467.35 | -7.86 | 3,441.94 | 3,475.39 | 3,414.30 | N/A |
| 2023-10-06 | 3,475.21 | 68.24 | 3,392.77 | 3,491.99 | 3,365.90 | N/A |
| 2023-10-05 | 3,406.98 | -17.94 | 3,425.74 | 3,432.98 | 3,376.86 | N/A |
| 2023-10-04 | 3,424.92 | 48.34 | 3,397.73 | 3,432.43 | 3,370.68 | N/A |
| 2023-10-03 | 3,376.58 | -72.27 | 3,424.06 | 3,464.74 | 3,355.41 | N/A |
| 2023-10-02 | 3,448.85 | 14.56 | 3,440.12 | 3,474.99 | 3,408.25 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.