필라델피아 반도체
2025.04.01-
4,282.46 12.03 0.28% 시가4,253.55 고가4,285.96 저가4,179.45
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-12-02 | 5,055.32 | 128.76 | 4,957.02 | 5,084.31 | 4,956.41 | N/A |
| 2024-11-29 | 4,926.56 | 73.55 | 4,894.96 | 4,975.61 | 4,887.86 | N/A |
| 2024-11-27 | 4,853.01 | -74.55 | 4,897.34 | 4,899.48 | 4,770.30 | N/A |
| 2024-11-26 | 4,927.56 | -60.36 | 5,027.72 | 5,036.28 | 4,892.05 | N/A |
| 2024-11-25 | 4,987.92 | 32.13 | 5,001.15 | 5,031.24 | 4,955.11 | N/A |
| 2024-11-22 | 4,955.80 | -7.26 | 4,956.30 | 4,973.63 | 4,921.56 | N/A |
| 2024-11-21 | 4,963.05 | 78.81 | 4,949.39 | 4,989.91 | 4,842.15 | N/A |
| 2024-11-20 | 4,884.25 | -34.91 | 4,902.41 | 4,902.84 | 4,813.30 | N/A |
| 2024-11-19 | 4,919.16 | 30.38 | 4,874.18 | 4,925.06 | 4,860.73 | N/A |
| 2024-11-18 | 4,888.77 | 55.18 | 4,833.46 | 4,896.77 | 4,806.00 | N/A |
| 2024-11-15 | 4,833.59 | -171.00 | 4,914.08 | 4,936.19 | 4,816.53 | N/A |
| 2024-11-14 | 5,004.59 | -1.70 | 5,062.80 | 5,075.82 | 4,992.54 | N/A |
| 2024-11-13 | 5,006.29 | -102.34 | 5,077.28 | 5,086.42 | 4,999.65 | N/A |
| 2024-11-12 | 5,108.64 | -47.75 | 5,145.68 | 5,153.34 | 5,043.77 | N/A |
| 2024-11-11 | 5,156.39 | -134.13 | 5,240.63 | 5,242.63 | 5,097.79 | N/A |
| 2024-11-08 | 5,290.52 | -43.47 | 5,311.86 | 5,333.29 | 5,262.03 | N/A |
| 2024-11-07 | 5,333.99 | 118.42 | 5,294.65 | 5,337.91 | 5,280.31 | N/A |
| 2024-11-06 | 5,215.57 | 157.74 | 5,163.58 | 5,233.75 | 5,118.73 | N/A |
| 2024-11-05 | 5,057.83 | 83.84 | 4,999.37 | 5,059.26 | 4,999.16 | N/A |
| 2024-11-04 | 4,973.99 | -27.43 | 4,996.96 | 5,051.77 | 4,960.64 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.