필라델피아 반도체
2024.09.19-
5,066.65 207.36 4.27% 시가5,049.78 고가5,135.88 저가5,005.02
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-09-10 | 4,680.67 | 54.89 | 4,624.99 | 4,684.58 | 4,561.93 | N/A |
| 2024-09-09 | 4,625.78 | 97.57 | 4,598.28 | 4,636.62 | 4,547.18 | N/A |
| 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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.