필라델피아 반도체
2025.05.30-
4,758.06 -102.42 -2.11% 시가4,828.25 고가4,828.25 저가4,673.41
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 4,320.75 | 38.30 | 4,216.24 | 4,374.51 | 4,206.66 | N/A |
| 2025-04-01 | 4,282.46 | 12.03 | 4,253.55 | 4,285.96 | 4,179.45 | N/A |
| 2025-03-31 | 4,270.43 | -14.48 | 4,193.50 | 4,277.18 | 4,129.61 | N/A |
| 2025-03-28 | 4,284.91 | -130.35 | 4,387.84 | 4,411.66 | 4,259.93 | N/A |
| 2025-03-27 | 4,415.25 | -93.49 | 4,452.52 | 4,476.37 | 4,394.80 | N/A |
| 2025-03-26 | 4,508.74 | -152.59 | 4,639.92 | 4,649.54 | 4,467.71 | N/A |
| 2025-03-25 | 4,661.34 | -32.89 | 4,679.88 | 4,693.19 | 4,648.80 | N/A |
| 2025-03-24 | 4,694.22 | 136.27 | 4,662.90 | 4,722.48 | 4,657.33 | N/A |
| 2025-03-21 | 4,557.95 | -43.42 | 4,514.40 | 4,570.41 | 4,484.48 | N/A |
| 2025-03-20 | 4,601.37 | -33.16 | 4,579.06 | 4,648.46 | 4,575.45 | N/A |
| 2025-03-19 | 4,634.53 | 45.51 | 4,598.92 | 4,709.38 | 4,558.59 | N/A |
| 2025-03-18 | 4,589.03 | -74.94 | 4,618.04 | 4,628.65 | 4,562.04 | N/A |
| 2025-03-17 | 4,663.97 | 65.18 | 4,587.11 | 4,703.77 | 4,587.05 | N/A |
| 2025-03-14 | 4,598.79 | 145.55 | 4,542.71 | 4,608.69 | 4,534.71 | N/A |
| 2025-03-13 | 4,453.24 | -27.78 | 4,485.83 | 4,548.54 | 4,413.68 | N/A |
| 2025-03-12 | 4,481.02 | 106.95 | 4,488.06 | 4,537.14 | 4,436.72 | N/A |
| 2025-03-11 | 4,374.07 | -31.02 | 4,418.13 | 4,470.33 | 4,300.49 | N/A |
| 2025-03-10 | 4,405.09 | -224.50 | 4,508.64 | 4,548.73 | 4,343.25 | N/A |
| 2025-03-07 | 4,629.59 | 141.74 | 4,533.36 | 4,642.57 | 4,455.76 | N/A |
| 2025-03-06 | 4,487.85 | -212.95 | 4,519.11 | 4,623.00 | 4,474.86 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.