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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 5,163.65 | 142.15 | 5,061.52 | 5,173.39 | 5,059.81 | N/A |
| 2025-01-02 | 5,021.50 | 41.57 | 5,024.57 | 5,094.14 | 4,976.29 | N/A |
| 2024-12-31 | 4,979.93 | -46.57 | 5,041.08 | 5,059.50 | 4,962.42 | N/A |
| 2024-12-30 | 5,026.51 | -96.46 | 5,032.45 | 5,075.61 | 4,988.55 | N/A |
| 2024-12-27 | 5,122.97 | -52.34 | 5,149.55 | 5,153.79 | 5,058.82 | N/A |
| 2024-12-26 | 5,175.31 | 1.75 | 5,140.62 | 5,207.37 | 5,128.76 | N/A |
| 2024-12-24 | 5,173.56 | 54.81 | 5,151.02 | 5,173.80 | 5,123.32 | N/A |
| 2024-12-23 | 5,118.75 | 153.84 | 5,013.75 | 5,124.19 | 5,013.75 | N/A |
| 2024-12-20 | 4,964.91 | 71.44 | 4,862.46 | 5,032.98 | 4,853.20 | N/A |
| 2024-12-19 | 4,893.47 | -77.51 | 4,984.01 | 4,996.92 | 4,881.58 | N/A |
| 2024-12-18 | 4,970.98 | -198.81 | 5,207.19 | 5,247.69 | 4,935.54 | N/A |
| 2024-12-17 | 5,169.79 | -86.27 | 5,193.03 | 5,213.23 | 5,135.67 | N/A |
| 2024-12-16 | 5,256.06 | 106.28 | 5,175.85 | 5,280.79 | 5,135.19 | N/A |
| 2024-12-13 | 5,149.78 | 167.59 | 5,126.60 | 5,184.84 | 5,070.76 | N/A |
| 2024-12-12 | 4,982.19 | -45.60 | 4,979.08 | 5,005.80 | 4,946.65 | N/A |
| 2024-12-11 | 5,027.80 | 133.10 | 4,968.84 | 5,055.25 | 4,940.06 | N/A |
| 2024-12-10 | 4,894.70 | -124.14 | 5,032.65 | 5,032.67 | 4,863.40 | N/A |
| 2024-12-09 | 5,018.84 | -42.46 | 5,023.71 | 5,085.48 | 4,998.57 | N/A |
| 2024-12-06 | 5,061.30 | 34.93 | 5,029.61 | 5,073.10 | 5,018.97 | N/A |
| 2024-12-05 | 5,026.37 | -95.42 | 5,104.20 | 5,114.16 | 5,015.17 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.