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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-01 | 5,001.42 | 54.68 | 4,984.99 | 5,054.06 | 4,975.73 | N/A |
| 2024-10-31 | 4,946.75 | -206.75 | 5,085.56 | 5,085.56 | 4,911.61 | N/A |
| 2024-10-30 | 5,153.49 | -178.68 | 5,192.64 | 5,228.53 | 5,151.85 | N/A |
| 2024-10-29 | 5,332.17 | 120.51 | 5,211.12 | 5,358.03 | 5,187.81 | N/A |
| 2024-10-28 | 5,211.67 | -1.17 | 5,199.59 | 5,246.88 | 5,190.02 | N/A |
| 2024-10-25 | 5,212.83 | 55.22 | 5,212.37 | 5,287.77 | 5,210.80 | N/A |
| 2024-10-24 | 5,157.61 | 26.24 | 5,170.27 | 5,175.00 | 5,116.41 | N/A |
| 2024-10-23 | 5,131.37 | -59.34 | 5,174.84 | 5,190.65 | 5,061.40 | N/A |
| 2024-10-22 | 5,190.71 | -24.51 | 5,182.29 | 5,207.72 | 5,152.02 | N/A |
| 2024-10-21 | 5,215.21 | 6.60 | 5,195.18 | 5,222.93 | 5,145.13 | N/A |
| 2024-10-18 | 5,208.62 | 3.81 | 5,238.26 | 5,244.13 | 5,190.22 | N/A |
| 2024-10-17 | 5,204.81 | 48.95 | 5,292.72 | 5,302.18 | 5,204.30 | N/A |
| 2024-10-16 | 5,155.86 | 10.65 | 5,193.06 | 5,206.74 | 5,125.95 | N/A |
| 2024-10-15 | 5,145.21 | -287.00 | 5,421.71 | 5,441.96 | 5,112.28 | N/A |
| 2024-10-14 | 5,432.21 | 96.27 | 5,377.88 | 5,445.08 | 5,376.16 | N/A |
| 2024-10-11 | 5,335.94 | 42.00 | 5,261.42 | 5,351.71 | 5,261.23 | N/A |
| 2024-10-10 | 5,293.94 | -27.96 | 5,252.67 | 5,322.06 | 5,224.53 | N/A |
| 2024-10-09 | 5,321.90 | 55.80 | 5,267.65 | 5,327.20 | 5,219.53 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.