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 |
|---|---|---|---|---|---|---|
| 2023-07-07 | 3,577.73 | 0.24 | 3,583.56 | 3,633.79 | 3,573.33 | N/A |
| 2023-07-06 | 3,577.49 | -44.83 | 3,559.35 | 3,581.63 | 3,532.69 | N/A |
| 2023-07-05 | 3,622.32 | -81.30 | 3,672.39 | 3,683.72 | 3,622.10 | N/A |
| 2023-07-03 | 3,703.62 | 30.56 | 3,691.28 | 3,713.91 | 3,663.45 | N/A |
| 2023-06-30 | 3,673.06 | 58.88 | 3,654.74 | 3,685.76 | 3,644.03 | N/A |
| 2023-06-29 | 3,614.18 | 4.69 | 3,626.99 | 3,627.25 | 3,583.49 | N/A |
| 2023-06-28 | 3,609.48 | -32.93 | 3,588.91 | 3,644.96 | 3,580.83 | N/A |
| 2023-06-27 | 3,642.41 | 126.64 | 3,527.25 | 3,647.01 | 3,517.52 | N/A |
| 2023-06-26 | 3,515.77 | 9.07 | 3,527.65 | 3,582.26 | 3,515.51 | N/A |
| 2023-06-23 | 3,506.71 | -63.16 | 3,508.01 | 3,526.97 | 3,489.13 | N/A |
| 2023-06-22 | 3,569.87 | 20.14 | 3,525.52 | 3,580.66 | 3,523.78 | N/A |
| 2023-06-21 | 3,549.73 | -97.84 | 3,624.12 | 3,636.91 | 3,548.39 | N/A |
| 2023-06-20 | 3,647.56 | -25.58 | 3,666.21 | 3,693.41 | 3,616.05 | N/A |
| 2023-06-16 | 3,673.14 | -34.91 | 3,738.69 | 3,743.73 | 3,671.27 | N/A |
| 2023-06-15 | 3,708.06 | -31.68 | 3,698.56 | 3,736.49 | 3,684.37 | N/A |
| 2023-06-14 | 3,739.75 | 56.08 | 3,670.33 | 3,740.70 | 3,653.75 | N/A |
| 2023-06-13 | 3,683.66 | 42.00 | 3,694.81 | 3,711.81 | 3,646.36 | N/A |
| 2023-06-12 | 3,641.66 | 116.69 | 3,567.82 | 3,644.86 | 3,565.98 | N/A |
| 2023-06-09 | 3,524.97 | 10.65 | 3,559.38 | 3,580.43 | 3,508.72 | N/A |
| 2023-06-08 | 3,514.32 | 37.14 | 3,484.10 | 3,521.36 | 3,469.45 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.