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 |
|---|---|---|---|---|---|---|
| 2023-04-11 | 3,109.42 | -17.55 | 3,145.86 | 3,146.00 | 3,104.38 | N/A |
| 2023-04-10 | 3,126.97 | 55.21 | 3,047.92 | 3,127.90 | 3,042.35 | N/A |
| 2023-04-06 | 3,071.76 | -14.21 | 3,055.17 | 3,093.82 | 3,034.82 | N/A |
| 2023-04-05 | 3,085.97 | -56.53 | 3,107.08 | 3,111.80 | 3,055.40 | N/A |
| 2023-04-04 | 3,142.50 | -57.92 | 3,206.98 | 3,209.31 | 3,126.32 | N/A |
| 2023-04-03 | 3,200.43 | -30.43 | 3,209.67 | 3,222.33 | 3,162.41 | N/A |
| 2023-03-31 | 3,230.86 | 22.60 | 3,182.72 | 3,233.94 | 3,178.39 | N/A |
| 2023-03-30 | 3,208.26 | 51.15 | 3,198.17 | 3,230.08 | 3,186.31 | N/A |
| 2023-03-29 | 3,157.11 | 99.85 | 3,109.56 | 3,176.85 | 3,105.35 | N/A |
| 2023-03-28 | 3,057.27 | -26.31 | 3,076.99 | 3,076.99 | 3,015.80 | N/A |
| 2023-03-27 | 3,083.57 | -37.69 | 3,129.40 | 3,141.83 | 3,075.78 | N/A |
| 2023-03-24 | 3,121.26 | -53.10 | 3,150.94 | 3,154.36 | 3,089.97 | N/A |
| 2023-03-23 | 3,174.36 | 82.65 | 3,146.21 | 3,216.32 | 3,119.02 | N/A |
| 2023-03-22 | 3,091.71 | -25.18 | 3,118.97 | 3,201.60 | 3,089.86 | N/A |
| 2023-03-21 | 3,116.89 | 2.18 | 3,137.30 | 3,169.86 | 3,071.21 | N/A |
| 2023-03-20 | 3,114.71 | 31.19 | 3,083.94 | 3,123.12 | 3,060.34 | N/A |
| 2023-03-17 | 3,083.52 | -14.55 | 3,104.76 | 3,127.42 | 3,064.00 | N/A |
| 2023-03-16 | 3,098.07 | 120.68 | 2,963.26 | 3,102.01 | 2,955.08 | N/A |
| 2023-03-15 | 2,977.39 | -32.76 | 2,968.47 | 2,985.49 | 2,915.23 | N/A |
| 2023-03-14 | 3,010.15 | 88.45 | 2,977.59 | 3,026.93 | 2,960.57 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.