필라델피아 반도체
2025.06.27-
5,544.99 3.53 0.06% 시가5,549.46 고가5,588.52 저가5,488.68
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-06-27 | 5,544.99 | 3.53 | 5,549.46 | 5,588.52 | 5,488.68 | N/A |
| 2025-06-26 | 5,541.46 | 48.16 | 5,530.45 | 5,553.29 | 5,495.22 | N/A |
| 2025-06-25 | 5,493.30 | 51.43 | 5,461.15 | 5,494.78 | 5,443.40 | N/A |
| 2025-06-24 | 5,441.87 | 197.56 | 5,335.27 | 5,444.39 | 5,335.27 | N/A |
| 2025-06-23 | 5,244.30 | 32.83 | 5,209.27 | 5,267.42 | 5,140.38 | N/A |
| 2025-06-20 | 5,211.48 | -39.55 | 5,296.14 | 5,304.58 | 5,143.65 | N/A |
| 2025-06-18 | 5,251.02 | 27.38 | 5,248.27 | 5,305.24 | 5,219.63 | N/A |
| 2025-06-17 | 5,223.65 | -43.65 | 5,243.39 | 5,311.76 | 5,222.38 | N/A |
| 2025-06-16 | 5,267.30 | 155.05 | 5,178.41 | 5,293.16 | 5,178.35 | N/A |
| 2025-06-13 | 5,112.24 | -136.91 | 5,140.90 | 5,193.86 | 5,101.03 | N/A |
| 2025-06-12 | 5,249.15 | 16.62 | 5,201.21 | 5,269.50 | 5,200.91 | N/A |
| 2025-06-11 | 5,232.53 | -9.97 | 5,270.02 | 5,302.64 | 5,186.85 | N/A |
| 2025-06-10 | 5,242.50 | 105.84 | 5,169.20 | 5,253.01 | 5,149.83 | N/A |
| 2025-06-09 | 5,136.66 | 98.61 | 5,083.75 | 5,185.90 | 5,083.28 | N/A |
| 2025-06-06 | 5,038.06 | 27.13 | 5,066.18 | 5,101.54 | 5,034.78 | N/A |
| 2025-06-05 | 5,010.92 | -22.43 | 5,079.40 | 5,112.16 | 4,980.19 | N/A |
| 2025-06-04 | 5,033.35 | 68.95 | 5,004.33 | 5,049.55 | 4,959.55 | N/A |
| 2025-06-03 | 4,964.40 | 131.62 | 4,836.26 | 4,970.40 | 4,815.28 | N/A |
| 2025-06-02 | 4,832.78 | 74.72 | 4,762.65 | 4,848.29 | 4,759.02 | N/A |
| 2025-05-30 | 4,758.06 | -102.42 | 4,828.25 | 4,828.25 | 4,673.41 | N/A |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.