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 |
|---|---|---|---|---|---|---|
| 2023-09-01 | 3,682.84 | 11.91 | 3,694.73 | 3,705.58 | 3,658.29 | N/A |
| 2023-08-31 | 3,670.93 | 27.01 | 3,637.05 | 3,690.29 | 3,636.53 | N/A |
| 2023-08-30 | 3,643.92 | 14.35 | 3,615.12 | 3,658.56 | 3,593.48 | N/A |
| 2023-08-29 | 3,629.57 | 91.70 | 3,518.34 | 3,640.43 | 3,515.84 | N/A |
| 2023-08-28 | 3,537.87 | 42.22 | 3,528.41 | 3,546.76 | 3,503.29 | N/A |
| 2023-08-25 | 3,495.65 | 14.35 | 3,476.30 | 3,521.34 | 3,425.79 | N/A |
| 2023-08-24 | 3,481.30 | -120.71 | 3,663.94 | 3,663.94 | 3,474.25 | N/A |
| 2023-08-23 | 3,602.01 | 74.32 | 3,508.07 | 3,614.08 | 3,507.04 | N/A |
| 2023-08-22 | 3,527.69 | -33.05 | 3,606.28 | 3,610.15 | 3,516.75 | N/A |
| 2023-08-21 | 3,560.74 | 98.01 | 3,481.23 | 3,565.76 | 3,475.58 | N/A |
| 2023-08-18 | 3,462.74 | 16.38 | 3,411.47 | 3,475.86 | 3,405.34 | N/A |
| 2023-08-17 | 3,446.35 | -33.73 | 3,492.79 | 3,492.79 | 3,437.87 | N/A |
| 2023-08-16 | 3,480.08 | -73.88 | 3,552.38 | 3,552.39 | 3,478.57 | N/A |
| 2023-08-15 | 3,553.96 | -61.49 | 3,600.61 | 3,607.97 | 3,552.12 | N/A |
| 2023-08-14 | 3,615.45 | 100.91 | 3,492.12 | 3,616.00 | 3,488.55 | N/A |
| 2023-08-11 | 3,514.55 | -82.47 | 3,545.67 | 3,554.81 | 3,504.64 | N/A |
| 2023-08-10 | 3,597.02 | -13.46 | 3,634.65 | 3,680.26 | 3,574.96 | N/A |
| 2023-08-09 | 3,610.47 | -68.95 | 3,677.42 | 3,678.75 | 3,606.09 | N/A |
| 2023-08-08 | 3,679.42 | -59.99 | 3,673.44 | 3,684.98 | 3,631.81 | N/A |
| 2023-08-07 | 3,739.41 | 40.21 | 3,730.93 | 3,740.41 | 3,705.02 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.