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 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4,976.59 | 51.78 | 4,917.63 | 4,999.69 | 4,907.44 | N/A |
| 2025-02-03 | 4,924.81 | -91.04 | 4,866.45 | 4,983.19 | 4,848.72 | N/A |
| 2025-01-31 | 5,015.85 | -14.68 | 5,058.47 | 5,161.93 | 5,000.19 | N/A |
| 2025-01-30 | 5,030.53 | 112.43 | 4,996.55 | 5,054.43 | 4,959.70 | N/A |
| 2025-01-29 | 4,918.10 | 11.07 | 4,949.43 | 4,964.67 | 4,862.32 | N/A |
| 2025-01-28 | 4,907.03 | 53.79 | 4,896.25 | 4,928.19 | 4,776.82 | N/A |
| 2025-01-27 | 4,853.24 | -488.70 | 5,007.84 | 5,045.43 | 4,785.43 | N/A |
| 2025-01-24 | 5,341.94 | -102.75 | 5,447.29 | 5,449.81 | 5,320.61 | N/A |
| 2025-01-23 | 5,444.69 | -24.60 | 5,367.52 | 5,444.74 | 5,350.85 | N/A |
| 2025-01-22 | 5,469.29 | 90.80 | 5,436.77 | 5,525.15 | 5,433.80 | N/A |
| 2025-01-21 | 5,378.49 | 68.76 | 5,356.91 | 5,425.33 | 5,307.52 | N/A |
| 2025-01-17 | 5,309.74 | 146.78 | 5,289.61 | 5,319.68 | 5,252.36 | N/A |
| 2025-01-16 | 5,162.96 | 9.29 | 5,246.80 | 5,262.01 | 5,161.92 | N/A |
| 2025-01-15 | 5,153.67 | 107.71 | 5,128.22 | 5,179.33 | 5,107.20 | N/A |
| 2025-01-14 | 5,045.95 | 25.91 | 5,064.94 | 5,097.45 | 4,987.44 | N/A |
| 2025-01-13 | 5,020.04 | -17.43 | 4,945.97 | 5,026.47 | 4,929.93 | N/A |
| 2025-01-10 | 5,037.47 | -124.88 | 5,089.95 | 5,091.46 | 5,001.27 | N/A |
| 2025-01-08 | 5,162.35 | -49.90 | 5,204.19 | 5,207.04 | 5,104.64 | N/A |
| 2025-01-07 | 5,212.24 | -97.90 | 5,368.42 | 5,370.83 | 5,186.13 | N/A |
| 2025-01-06 | 5,310.14 | 146.50 | 5,284.51 | 5,381.04 | 5,283.40 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.