필라델피아 반도체
2025.06.06-
5,038.06 27.13 0.54% 시가5,066.18 고가5,101.54 저가5,034.78
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-10-02 | 3,448.85 | 14.56 | 3,440.12 | 3,474.99 | 3,408.25 | N/A |
| 2023-09-29 | 3,434.29 | 13.30 | 3,474.42 | 3,481.79 | 3,421.54 | N/A |
| 2023-09-28 | 3,420.99 | 59.58 | 3,351.92 | 3,457.46 | 3,343.58 | N/A |
| 2023-09-27 | 3,361.41 | 31.79 | 3,356.73 | 3,385.62 | 3,310.15 | N/A |
| 2023-09-26 | 3,329.62 | -59.84 | 3,362.18 | 3,370.04 | 3,314.50 | N/A |
| 2023-09-25 | 3,389.46 | 24.17 | 3,349.47 | 3,390.52 | 3,337.35 | N/A |
| 2023-09-22 | 3,365.29 | 26.44 | 3,369.35 | 3,398.44 | 3,353.96 | N/A |
| 2023-09-21 | 3,338.85 | -59.95 | 3,356.16 | 3,381.55 | 3,337.86 | N/A |
| 2023-09-20 | 3,398.80 | -60.22 | 3,471.74 | 3,485.72 | 3,397.97 | N/A |
| 2023-09-19 | 3,459.02 | -33.45 | 3,475.53 | 3,482.53 | 3,441.91 | N/A |
| 2023-09-18 | 3,492.47 | 16.07 | 3,446.80 | 3,504.03 | 3,446.22 | N/A |
| 2023-09-15 | 3,476.39 | -107.84 | 3,555.57 | 3,560.89 | 3,461.16 | N/A |
| 2023-09-14 | 3,584.23 | 23.78 | 3,594.56 | 3,598.15 | 3,549.13 | N/A |
| 2023-09-13 | 3,560.46 | 19.37 | 3,536.74 | 3,595.03 | 3,536.74 | N/A |
| 2023-09-12 | 3,541.09 | -28.14 | 3,539.55 | 3,599.32 | 3,536.20 | N/A |
| 2023-09-11 | 3,569.23 | 3.24 | 3,605.63 | 3,607.58 | 3,521.67 | N/A |
| 2023-09-08 | 3,565.99 | -16.12 | 3,575.81 | 3,601.48 | 3,552.24 | N/A |
| 2023-09-07 | 3,582.11 | -72.35 | 3,569.98 | 3,591.82 | 3,536.56 | N/A |
| 2023-09-06 | 3,654.46 | -29.34 | 3,673.69 | 3,693.92 | 3,615.41 | N/A |
| 2023-09-05 | 3,683.79 | 0.96 | 3,669.66 | 3,711.55 | 3,651.94 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.