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 |
|---|---|---|---|---|---|---|
| 2023-02-10 | 3,011.15 | -48.47 | 3,025.09 | 3,033.69 | 2,979.74 | N/A |
| 2023-02-09 | 3,059.62 | 4.00 | 3,112.71 | 3,140.81 | 3,039.01 | N/A |
| 2023-02-08 | 3,055.63 | -68.52 | 3,106.21 | 3,128.54 | 3,049.97 | N/A |
| 2023-02-07 | 3,124.15 | 94.40 | 3,042.86 | 3,138.39 | 3,033.04 | N/A |
| 2023-02-06 | 3,029.74 | -52.36 | 3,027.50 | 3,075.80 | 3,018.78 | N/A |
| 2023-02-03 | 3,082.11 | -59.73 | 3,069.88 | 3,151.85 | 3,064.68 | N/A |
| 2023-02-02 | 3,141.84 | 68.37 | 3,103.61 | 3,168.70 | 3,088.17 | N/A |
| 2023-02-01 | 3,073.47 | 151.55 | 2,935.93 | 3,103.51 | 2,935.93 | N/A |
| 2023-01-31 | 2,921.92 | 55.23 | 2,859.96 | 2,922.73 | 2,859.17 | N/A |
| 2023-01-30 | 2,866.69 | -78.58 | 2,903.60 | 2,920.11 | 2,865.02 | N/A |
| 2023-01-27 | 2,945.27 | -21.33 | 2,906.95 | 2,971.05 | 2,905.77 | N/A |
| 2023-01-26 | 2,966.60 | 47.61 | 2,954.40 | 2,969.03 | 2,905.30 | N/A |
| 2023-01-25 | 2,918.99 | 5.25 | 2,859.56 | 2,923.12 | 2,840.06 | N/A |
| 2023-01-24 | 2,913.74 | -21.09 | 2,900.40 | 2,936.69 | 2,897.45 | N/A |
| 2023-01-23 | 2,934.83 | 140.14 | 2,822.14 | 2,943.71 | 2,818.44 | N/A |
| 2023-01-20 | 2,794.69 | 84.26 | 2,734.22 | 2,795.65 | 2,710.17 | N/A |
| 2023-01-19 | 2,710.44 | -79.03 | 2,762.86 | 2,763.79 | 2,704.29 | N/A |
| 2023-01-18 | 2,789.47 | -18.01 | 2,837.42 | 2,854.49 | 2,788.35 | N/A |
| 2023-01-17 | 2,807.48 | 6.81 | 2,791.37 | 2,830.86 | 2,780.49 | N/A |
| 2023-01-13 | 2,800.66 | 11.01 | 2,763.01 | 2,802.83 | 2,753.91 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.