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 |
|---|---|---|---|---|---|---|
| 2023-05-09 | 2,967.84 | -56.57 | 2,983.20 | 2,983.68 | 2,960.01 | N/A |
| 2023-05-08 | 3,024.41 | 16.72 | 3,009.84 | 3,025.99 | 2,979.85 | N/A |
| 2023-05-05 | 3,007.69 | 66.06 | 2,942.28 | 3,019.37 | 2,930.64 | N/A |
| 2023-05-04 | 2,941.63 | -15.74 | 2,932.55 | 2,971.90 | 2,913.11 | N/A |
| 2023-05-03 | 2,957.37 | -39.48 | 2,980.65 | 3,009.07 | 2,956.74 | N/A |
| 2023-05-02 | 2,996.86 | -22.24 | 3,020.19 | 3,034.19 | 2,969.08 | N/A |
| 2023-05-01 | 3,019.09 | 24.12 | 3,007.23 | 3,026.95 | 2,997.17 | N/A |
| 2023-04-28 | 2,994.97 | 53.38 | 2,958.17 | 2,995.33 | 2,945.38 | N/A |
| 2023-04-27 | 2,941.59 | 18.60 | 2,921.90 | 2,944.96 | 2,867.51 | N/A |
| 2023-04-26 | 2,922.99 | 16.71 | 2,941.30 | 2,952.07 | 2,908.41 | N/A |
| 2023-04-25 | 2,906.29 | -101.23 | 2,987.22 | 2,987.57 | 2,905.94 | N/A |
| 2023-04-24 | 3,007.51 | -13.93 | 3,017.92 | 3,031.86 | 2,987.92 | N/A |
| 2023-04-21 | 3,021.44 | -24.84 | 3,026.79 | 3,031.96 | 2,995.91 | N/A |
| 2023-04-20 | 3,046.28 | -0.10 | 3,015.77 | 3,090.88 | 3,015.77 | N/A |
| 2023-04-19 | 3,046.38 | -31.34 | 3,036.03 | 3,053.27 | 3,026.84 | N/A |
| 2023-04-18 | 3,077.72 | 11.04 | 3,097.90 | 3,116.35 | 3,054.28 | N/A |
| 2023-04-17 | 3,066.68 | -3.77 | 3,033.37 | 3,067.89 | 3,025.83 | N/A |
| 2023-04-14 | 3,070.45 | -4.49 | 3,070.88 | 3,107.25 | 3,036.96 | N/A |
| 2023-04-13 | 3,074.94 | 22.43 | 3,055.55 | 3,092.15 | 3,036.03 | N/A |
| 2023-04-12 | 3,052.52 | -56.90 | 3,133.86 | 3,140.72 | 3,049.87 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.