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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4,528.21 | -214.20 | 4,698.78 | 4,701.09 | 4,507.68 | N/A |
| 2024-09-05 | 4,742.42 | -28.43 | 4,708.59 | 4,821.64 | 4,698.05 | N/A |
| 2024-09-04 | 4,770.85 | 11.85 | 4,707.02 | 4,844.26 | 4,695.17 | N/A |
| 2024-09-03 | 4,759.00 | -399.82 | 5,058.71 | 5,058.71 | 4,735.90 | N/A |
| 2024-08-30 | 5,158.82 | 129.57 | 5,154.57 | 5,176.83 | 5,075.38 | N/A |
| 2024-08-29 | 5,029.25 | -30.31 | 5,068.71 | 5,157.69 | 5,010.05 | N/A |
| 2024-08-28 | 5,059.56 | -94.07 | 5,138.60 | 5,163.71 | 5,005.50 | N/A |
| 2024-08-27 | 5,153.63 | 56.28 | 5,063.47 | 5,171.10 | 5,018.83 | N/A |
| 2024-08-26 | 5,097.35 | -131.31 | 5,199.01 | 5,229.10 | 5,079.97 | N/A |
| 2024-08-23 | 5,228.65 | 141.75 | 5,163.06 | 5,259.28 | 5,149.01 | N/A |
| 2024-08-22 | 5,086.90 | -181.03 | 5,303.83 | 5,315.72 | 5,072.43 | N/A |
| 2024-08-21 | 5,267.93 | 71.63 | 5,232.29 | 5,288.54 | 5,205.09 | N/A |
| 2024-08-20 | 5,196.30 | -70.27 | 5,237.29 | 5,273.27 | 5,159.09 | N/A |
| 2024-08-19 | 5,266.57 | 96.32 | 5,159.54 | 5,266.98 | 5,096.36 | N/A |
| 2024-08-16 | 5,170.25 | -3.14 | 5,108.72 | 5,186.12 | 5,100.14 | N/A |
| 2024-08-15 | 5,173.38 | 240.04 | 5,035.58 | 5,190.17 | 5,022.03 | N/A |
| 2024-08-14 | 4,933.35 | -8.96 | 4,981.78 | 5,000.11 | 4,852.36 | N/A |
| 2024-08-13 | 4,942.31 | 198.48 | 4,807.68 | 4,945.79 | 4,788.28 | N/A |
| 2024-08-12 | 4,743.82 | 34.37 | 4,729.27 | 4,800.17 | 4,690.21 | N/A |
| 2024-08-09 | 4,709.45 | -20.56 | 4,702.97 | 4,746.27 | 4,643.85 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.