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 |
|---|---|---|---|---|---|---|
| 2023-08-04 | 3,699.20 | -8.87 | 3,689.83 | 3,751.33 | 3,660.29 | N/A |
| 2023-08-03 | 3,708.08 | -3.52 | 3,665.53 | 3,731.05 | 3,658.43 | N/A |
| 2023-08-02 | 3,711.60 | -146.61 | 3,809.31 | 3,809.75 | 3,691.37 | N/A |
| 2023-08-01 | 3,858.21 | -3.42 | 3,825.38 | 3,866.85 | 3,818.06 | N/A |
| 2023-07-31 | 3,861.63 | 9.87 | 3,867.64 | 3,875.17 | 3,843.05 | N/A |
| 2023-07-28 | 3,851.76 | 83.50 | 3,840.11 | 3,862.25 | 3,803.79 | N/A |
| 2023-07-27 | 3,768.27 | 68.90 | 3,795.05 | 3,845.02 | 3,746.60 | N/A |
| 2023-07-26 | 3,699.37 | -55.89 | 3,702.76 | 3,730.41 | 3,662.00 | N/A |
| 2023-07-25 | 3,755.27 | 62.94 | 3,717.98 | 3,774.30 | 3,717.98 | N/A |
| 2023-07-24 | 3,692.32 | -6.52 | 3,702.41 | 3,723.09 | 3,679.71 | N/A |
| 2023-07-21 | 3,698.85 | 35.00 | 3,702.69 | 3,730.34 | 3,678.84 | N/A |
| 2023-07-20 | 3,663.85 | -137.81 | 3,727.47 | 3,742.95 | 3,647.96 | N/A |
| 2023-07-19 | 3,801.66 | -40.70 | 3,849.10 | 3,849.79 | 3,792.11 | N/A |
| 2023-07-18 | 3,842.35 | 5.04 | 3,821.08 | 3,854.57 | 3,790.30 | N/A |
| 2023-07-17 | 3,837.31 | 86.90 | 3,756.36 | 3,855.48 | 3,729.06 | N/A |
| 2023-07-14 | 3,750.41 | -46.72 | 3,798.53 | 3,828.16 | 3,735.46 | N/A |
| 2023-07-13 | 3,797.13 | 75.66 | 3,755.81 | 3,803.20 | 3,746.88 | N/A |
| 2023-07-12 | 3,721.47 | 67.95 | 3,704.72 | 3,727.45 | 3,684.88 | N/A |
| 2023-07-11 | 3,653.53 | 1.93 | 3,665.87 | 3,669.44 | 3,599.21 | N/A |
| 2023-07-10 | 3,651.60 | 73.87 | 3,587.05 | 3,655.91 | 3,586.41 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.