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 |
|---|---|---|---|---|---|---|
| 2023-06-07 | 3,477.17 | -11.17 | 3,512.65 | 3,557.00 | 3,469.72 | N/A |
| 2023-06-06 | 3,488.34 | 44.22 | 3,426.89 | 3,504.42 | 3,417.51 | N/A |
| 2023-06-05 | 3,444.12 | -57.29 | 3,488.59 | 3,489.09 | 3,430.28 | N/A |
| 2023-06-02 | 3,501.40 | -5.33 | 3,537.72 | 3,546.42 | 3,478.03 | N/A |
| 2023-06-01 | 3,506.74 | 53.56 | 3,469.70 | 3,537.82 | 3,437.89 | N/A |
| 2023-05-31 | 3,453.18 | -96.21 | 3,484.33 | 3,531.39 | 3,451.87 | N/A |
| 2023-05-30 | 3,549.39 | 3.72 | 3,628.47 | 3,643.94 | 3,537.65 | N/A |
| 2023-05-26 | 3,545.67 | 208.95 | 3,387.43 | 3,563.33 | 3,386.34 | N/A |
| 2023-05-25 | 3,336.72 | 212.63 | 3,281.39 | 3,347.37 | 3,238.22 | N/A |
| 2023-05-24 | 3,124.09 | -53.35 | 3,111.55 | 3,135.04 | 3,091.29 | N/A |
| 2023-05-23 | 3,177.44 | -37.60 | 3,196.75 | 3,216.99 | 3,171.94 | N/A |
| 2023-05-22 | 3,215.04 | 11.55 | 3,180.56 | 3,223.53 | 3,173.87 | N/A |
| 2023-05-19 | 3,203.49 | -20.00 | 3,214.98 | 3,217.93 | 3,186.35 | N/A |
| 2023-05-18 | 3,223.49 | 98.80 | 3,139.73 | 3,229.63 | 3,136.76 | N/A |
| 2023-05-17 | 3,124.68 | 75.98 | 3,077.55 | 3,135.30 | 3,055.97 | N/A |
| 2023-05-16 | 3,048.71 | -3.93 | 3,044.44 | 3,083.27 | 3,044.03 | N/A |
| 2023-05-15 | 3,052.64 | 79.80 | 2,979.50 | 3,052.91 | 2,971.76 | N/A |
| 2023-05-12 | 2,972.85 | -5.87 | 2,988.58 | 2,999.55 | 2,944.07 | N/A |
| 2023-05-11 | 2,978.72 | -18.79 | 3,000.37 | 3,005.00 | 2,950.86 | N/A |
| 2023-05-10 | 2,997.51 | 29.67 | 3,003.62 | 3,019.46 | 2,968.41 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.