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 |
|---|---|---|---|---|---|---|
| 2024-10-08 | 5,266.10 | 69.30 | 5,208.83 | 5,282.56 | 5,177.27 | N/A |
| 2024-10-07 | 5,196.80 | -10.03 | 5,169.50 | 5,243.37 | 5,162.72 | N/A |
| 2024-10-04 | 5,206.84 | 81.62 | 5,237.04 | 5,237.04 | 5,141.12 | N/A |
| 2024-10-03 | 5,125.21 | 26.01 | 5,071.54 | 5,188.98 | 5,070.59 | N/A |
| 2024-10-02 | 5,099.20 | 74.26 | 5,031.94 | 5,151.03 | 5,008.11 | N/A |
| 2024-10-01 | 5,024.94 | -148.11 | 5,178.48 | 5,188.40 | 4,987.66 | N/A |
| 2024-09-30 | 5,173.06 | -44.17 | 5,154.47 | 5,201.83 | 5,101.86 | N/A |
| 2024-09-27 | 5,217.23 | -93.27 | 5,318.04 | 5,318.06 | 5,190.72 | N/A |
| 2024-09-26 | 5,310.50 | 177.98 | 5,352.35 | 5,355.96 | 5,182.51 | N/A |
| 2024-09-25 | 5,132.52 | 40.75 | 5,078.25 | 5,167.84 | 5,078.25 | N/A |
| 2024-09-24 | 5,091.78 | 65.97 | 5,071.48 | 5,119.79 | 5,009.69 | N/A |
| 2024-09-23 | 5,025.81 | 25.75 | 5,027.38 | 5,043.97 | 4,984.68 | N/A |
| 2024-09-20 | 5,000.06 | -66.58 | 5,016.40 | 5,034.58 | 4,928.85 | N/A |
| 2024-09-19 | 5,066.65 | 207.36 | 5,049.78 | 5,135.88 | 5,005.02 | N/A |
| 2024-09-18 | 4,859.29 | -52.81 | 4,935.45 | 5,006.43 | 4,854.87 | N/A |
| 2024-09-17 | 4,912.10 | 1.66 | 4,971.39 | 4,980.86 | 4,874.34 | N/A |
| 2024-09-16 | 4,910.44 | -70.04 | 4,905.69 | 4,935.78 | 4,850.36 | N/A |
| 2024-09-13 | 4,980.49 | 82.05 | 4,940.22 | 4,991.34 | 4,929.55 | N/A |
| 2024-09-12 | 4,898.44 | -11.73 | 4,878.18 | 4,944.38 | 4,824.29 | N/A |
| 2024-09-11 | 4,910.17 | 229.50 | 4,712.13 | 4,918.91 | 4,616.59 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.