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 |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4,730.01 | 303.74 | 4,552.16 | 4,736.72 | 4,472.35 | N/A |
| 2024-08-07 | 4,426.27 | -141.30 | 4,709.62 | 4,738.94 | 4,418.57 | N/A |
| 2024-08-06 | 4,567.57 | 48.12 | 4,558.70 | 4,683.06 | 4,493.67 | N/A |
| 2024-08-05 | 4,519.45 | -88.31 | 4,330.26 | 4,635.13 | 4,290.35 | N/A |
| 2024-08-02 | 4,607.76 | -251.83 | 4,644.46 | 4,698.88 | 4,540.68 | N/A |
| 2024-08-01 | 4,859.59 | -373.60 | 5,143.84 | 5,201.28 | 4,801.05 | N/A |
| 2024-07-31 | 5,233.18 | 343.03 | 5,127.62 | 5,240.58 | 5,088.44 | N/A |
| 2024-07-30 | 4,890.15 | -197.47 | 5,108.01 | 5,119.35 | 4,874.61 | N/A |
| 2024-07-29 | 5,087.62 | -15.51 | 5,155.99 | 5,226.38 | 5,074.30 | N/A |
| 2024-07-26 | 5,103.13 | 97.77 | 5,110.63 | 5,147.94 | 5,056.21 | N/A |
| 2024-07-25 | 5,005.36 | -100.30 | 5,052.30 | 5,168.09 | 4,906.73 | N/A |
| 2024-07-24 | 5,105.65 | -292.24 | 5,320.10 | 5,330.91 | 5,098.43 | N/A |
| 2024-07-23 | 5,397.90 | -79.93 | 5,407.61 | 5,453.60 | 5,385.95 | N/A |
| 2024-07-22 | 5,477.83 | 210.67 | 5,382.49 | 5,481.97 | 5,344.27 | N/A |
| 2024-07-19 | 5,267.16 | -169.26 | 5,424.52 | 5,429.21 | 5,261.65 | N/A |
| 2024-07-18 | 5,436.42 | 27.71 | 5,499.80 | 5,511.48 | 5,341.32 | N/A |
| 2024-07-17 | 5,408.71 | -395.32 | 5,596.03 | 5,636.10 | 5,402.93 | N/A |
| 2024-07-16 | 5,804.03 | 26.32 | 5,797.57 | 5,812.70 | 5,714.73 | N/A |
| 2024-07-15 | 5,777.71 | 2.51 | 5,802.59 | 5,854.12 | 5,743.76 | N/A |
| 2024-07-12 | 5,775.19 | 75.53 | 5,727.01 | 5,871.00 | 5,705.88 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.