Philips

PHG
🏛️ 영국 →
22.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.02 21.21 21.02 21.15 0.2M
2023-12-28 20.99 21.16 20.95 20.96 0.3M
2023-12-27 21.00 21.14 20.87 21.04 0.5M
2023-12-22 20.93 20.93 20.66 20.82 0.4M
2023-12-21 20.88 21.04 20.70 20.77 1.3M
2023-12-20 21.30 21.61 21.16 21.23 1.2M
2023-12-19 20.65 21.44 20.63 21.35 3.3M
2023-12-18 20.09 20.67 20.09 20.48 1.3M
2023-12-15 20.33 20.71 19.97 20.11 2.1M
2023-12-14 18.99 20.31 18.99 20.22 11.5M
2023-12-13 18.64 19.12 18.64 19.02 1.7M
2023-12-12 18.63 18.99 18.63 18.88 0.6M
2023-12-11 18.78 18.89 18.60 18.74 1.0M
2023-12-08 18.36 18.86 18.33 18.73 0.8M
2023-12-07 18.23 18.47 18.18 18.31 19.9M
2023-12-06 18.45 18.48 18.08 18.23 1.3M
2023-12-05 18.59 18.71 18.43 18.51 2.3M
2023-12-04 18.68 19.21 18.68 18.84 3.1M
2023-12-01 19.01 19.01 18.64 18.80 0.9M
2023-11-30 18.89 18.94 18.61 18.65 4.8M
2023-11-29 18.79 18.90 17.95 18.85 2.0M
2023-11-28 19.49 19.77 19.38 19.45 0.4M
2023-11-27 19.69 19.69 19.42 19.51 0.4M
2023-11-24 19.65 19.65 19.38 19.52 0.2M
2023-11-23 19.45 19.54 19.42 19.46 0.1M
2023-11-22 19.33 19.52 19.24 19.52 0.7M
2023-11-21 19.44 19.44 19.19 19.40 0.3M
2023-11-20 19.20 19.52 19.11 19.32 0.4M
2023-11-17 19.31 19.55 19.31 19.51 1.1M
2023-11-16 19.38 19.49 19.23 19.35 0.4M
2023-11-15 19.24 19.72 19.20 19.38 0.7M
2023-11-14 18.85 19.29 18.57 19.15 0.5M
2023-11-13 18.47 18.68 18.32 18.64 0.7M
2023-11-10 18.52 18.58 18.30 18.31 0.4M
2023-11-09 18.59 18.63 18.46 18.60 0.9M
2023-11-08 18.92 18.92 18.63 18.82 1.4M
2023-11-07 18.58 19.15 18.54 18.78 1.0M
2023-11-06 19.15 19.15 18.74 18.91 0.5M
2023-11-03 19.19 19.19 18.82 19.07 1.0M
2023-11-02 18.51 19.15 18.51 18.93 0.9M
2023-11-01 18.09 18.32 17.86 18.15 0.5M
2023-10-31 17.61 17.96 17.61 17.80 0.9M
2023-10-30 17.91 17.91 17.48 17.61 0.7M
2023-10-27 17.45 17.91 17.39 17.73 0.6M
2023-10-26 17.48 17.48 17.16 17.19 0.7M
2023-10-25 17.86 17.86 17.28 17.43 1.0M
2023-10-24 17.79 18.03 17.58 17.77 0.8M
2023-10-23 17.67 17.76 16.50 17.74 2.0M
2023-10-20 17.24 17.44 16.97 17.41 1.2M
2023-10-19 17.53 17.75 17.45 17.75 1.1M
2023-10-18 17.92 17.95 17.58 17.75 0.5M
2023-10-17 17.98 18.09 17.78 17.97 0.5M
2023-10-16 17.95 18.09 17.81 17.98 1.2M
2023-10-13 18.17 18.17 17.80 17.88 0.6M
2023-10-12 18.09 18.30 18.01 18.27 1.3M
2023-10-11 18.05 18.28 17.91 18.03 4.0M
2023-10-10 17.83 18.09 17.45 18.06 8.6M
2023-10-09 17.16 17.69 17.08 17.66 2.9M
2023-10-06 18.13 18.13 16.67 17.28 11.1M
2023-10-05 18.66 18.68 18.54 18.61 0.4M
2023-10-04 18.36 18.65 18.09 18.60 0.8M
2023-10-03 18.73 18.80 18.53 18.53 0.6M
2023-10-02 18.81 19.02 18.62 18.79 0.5M
2023-09-29 19.00 19.36 18.93 18.94 0.8M
2023-09-28 19.14 19.17 18.73 18.73 1.0M
2023-09-27 19.51 19.79 19.21 19.26 0.6M
2023-09-26 19.43 19.84 19.43 19.61 0.8M
2023-09-25 19.40 19.55 19.21 19.38 1.2M
2023-09-22 19.36 19.45 18.99 19.43 0.8M
2023-09-21 19.77 19.82 19.47 19.60 0.6M
2023-09-20 19.97 20.13 19.88 19.96 0.5M
2023-09-19 20.07 20.08 19.83 19.87 2.5M
2023-09-18 20.05 20.14 19.90 19.99 1.4M
2023-09-15 20.23 20.23 19.92 19.99 1.2M
2023-09-14 19.86 19.92 19.66 19.88 0.5M
2023-09-13 19.79 19.92 19.60 19.76 0.2M
2023-09-12 20.12 20.18 19.88 19.95 1.2M
2023-09-11 19.54 20.09 19.53 19.99 0.5M
2023-09-08 19.95 19.95 19.13 19.61 5.6M
2023-09-07 20.06 20.44 19.68 19.85 2.2M
2023-09-06 20.25 20.25 19.89 20.03 0.6M
2023-09-05 20.40 20.40 20.21 20.33 5.7M
2023-09-04 20.46 20.61 20.41 20.58 0.8M
2023-09-01 20.60 20.66 20.39 20.59 3.5M
2023-08-31 20.73 20.86 20.71 20.80 0.4M
2023-08-30 20.75 20.83 20.59 20.65 1.3M
2023-08-29 20.37 20.75 20.30 20.56 4.4M
2023-08-25 20.36 20.60 20.27 20.32 1.7M
2023-08-24 20.59 20.65 20.34 20.37 1.3M
2023-08-23 20.74 20.76 20.32 20.35 0.6M
2023-08-22 20.75 20.84 20.61 20.73 1.2M
2023-08-21 20.52 20.93 20.51 20.59 0.8M
2023-08-18 20.40 20.75 20.25 20.41 1.2M
2023-08-17 19.69 20.89 19.64 20.47 9.6M
2023-08-16 19.34 19.82 19.33 19.76 1.5M
2023-08-15 19.48 19.68 19.28 19.43 0.7M
2023-08-14 19.07 19.64 19.04 19.17 1.6M
2023-08-11 18.72 18.75 18.47 18.52 0.6M
2023-08-10 18.75 18.88 18.72 18.72 2.2M
2023-08-09 18.81 18.87 18.67 18.83 0.3M
2023-08-08 18.79 18.86 18.49 18.59 0.9M
2023-08-07 18.87 18.93 18.73 18.82 0.3M
2023-08-04 18.83 18.96 18.62 18.85 0.7M
2023-08-03 18.49 18.79 18.49 18.71 0.7M
2023-08-02 18.59 18.75 18.41 18.64 1.4M
2023-08-01 18.88 19.00 18.77 18.92 0.5M
2023-07-31 19.07 19.13 18.89 19.06 0.5M
2023-07-28 18.90 19.05 18.80 18.93 0.7M
2023-07-27 18.92 19.24 18.92 19.23 4.0M
2023-07-26 19.54 19.55 18.51 18.80 1.8M
2023-07-25 19.58 19.72 19.31 19.44 5.3M
2023-07-24 20.58 20.58 19.24 19.77 3.4M
2023-07-21 20.85 20.85 20.57 20.78 1.3M
2023-07-20 20.45 20.82 20.41 20.64 1.2M
2023-07-19 20.66 20.72 20.42 20.48 0.6M
2023-07-18 20.18 20.55 20.09 20.49 0.8M
2023-07-17 20.28 20.48 20.20 20.32 1.0M
2023-07-14 20.25 20.47 20.21 20.43 0.8M
2023-07-13 20.28 20.46 20.15 20.25 1.1M
2023-07-12 20.29 20.51 20.14 20.35 0.9M
2023-07-11 19.85 19.85 19.68 19.84 0.4M
2023-07-10 19.48 19.85 19.47 19.76 1.5M
2023-07-07 19.30 19.79 19.28 19.69 1.2M
2023-07-06 19.59 19.59 19.03 19.13 4.2M
2023-07-05 19.97 20.07 19.62 19.79 0.7M
2023-07-04 19.60 20.10 19.60 20.05 0.3M
2023-07-03 19.90 20.19 19.67 19.75 0.7M
2023-06-30 19.55 19.98 19.55 19.93 0.6M
2023-06-29 19.29 19.59 19.29 19.56 0.4M
2023-06-28 19.14 19.24 19.10 19.23 0.1M
2023-06-27 18.97 19.06 18.91 18.98 0.5M
2023-06-26 18.80 19.05 18.69 18.99 1.1M
2023-06-23 18.56 18.77 18.52 18.74 0.3M
2023-06-22 18.34 18.66 18.22 18.50 0.4M
2023-06-21 18.62 18.62 18.47 18.52 0.2M
2023-06-20 18.38 18.74 18.30 18.58 0.6M
2023-06-19 18.63 18.65 18.37 18.39 0.8M
2023-06-16 18.80 18.96 18.64 18.76 1.8M
2023-06-15 18.65 18.82 18.58 18.66 0.1M
2023-06-14 18.28 18.72 18.23 18.64 0.8M
2023-06-13 18.56 18.58 18.32 18.35 1.3M
2023-06-12 18.30 18.67 18.30 18.50 0.8M
2023-06-09 18.07 18.40 18.07 18.30 0.6M
2023-06-08 17.85 18.22 17.75 18.11 3.9M
2023-06-07 18.09 18.12 17.86 17.91 0.7M
2023-06-06 18.01 18.15 17.93 18.00 0.2M
2023-06-05 18.19 18.19 17.98 18.13 0.2M
2023-06-02 17.80 18.23 17.79 18.15 0.5M
2023-06-01 17.90 17.94 17.63 17.67 0.3M
2023-05-31 18.16 18.34 17.63 17.80 1.4M
2023-05-30 18.34 18.50 18.19 18.32 1.6M
2023-05-26 17.83 18.25 17.70 18.11 1.0M
2023-05-25 18.30 18.30 17.82 17.82 0.5M
2023-05-24 18.43 18.46 18.11 18.27 7.0M
2023-05-23 18.66 18.81 18.48 18.80 1.2M
2023-05-22 18.87 18.89 18.57 18.66 1.4M
2023-05-19 19.00 19.09 18.97 19.01 0.5M
2023-05-18 19.00 19.10 18.97 19.04 0.8M
2023-05-17 18.95 19.15 18.91 19.09 1.5M
2023-05-16 19.68 20.21 18.98 19.56 1.7M
2023-05-15 19.02 19.15 18.92 19.06 1.1M
2023-05-12 19.06 19.09 18.80 18.96 4.0M
2023-05-11 19.36 19.40 18.97 19.05 2.8M
2023-05-10 19.05 19.38 18.85 19.22 0.8M
2023-05-09 19.07 19.08 18.90 18.90 0.8M
2023-05-05 19.00 19.25 19.00 19.22 0.6M
2023-05-04 18.82 19.06 18.79 19.00 3.0M
2023-05-03 19.00 19.17 18.93 19.01 1.9M
2023-05-02 19.05 19.15 18.98 19.09 2.2M
2023-04-28 19.16 19.33 18.79 19.03 1.5M
2023-04-27 19.05 19.15 18.89 19.06 1.8M
2023-04-26 19.38 19.38 18.83 19.06 2.2M
2023-04-25 19.80 19.80 19.08 19.27 1.2M
2023-04-24 18.61 19.96 18.61 19.83 2.3M
2023-04-21 16.91 17.34 16.84 17.23 1.3M
2023-04-20 16.90 17.05 16.78 17.03 1.2M
2023-04-19 16.58 17.05 16.41 16.95 1.7M
2023-04-18 16.75 16.95 16.67 16.74 1.7M
2023-04-17 16.32 16.72 16.30 16.67 2.3M
2023-04-14 16.30 16.50 16.03 16.23 1.0M
2023-04-13 17.00 17.05 16.75 16.85 1.7M
2023-04-12 17.16 17.38 17.03 17.19 0.7M
2023-04-11 17.19 17.26 16.99 17.05 0.9M
2023-04-06 16.74 17.09 16.70 17.07 0.8M
2023-04-05 16.89 16.89 16.56 16.57 1.9M
2023-04-04 16.81 16.87 16.63 16.75 0.6M
2023-04-03 16.94 17.25 16.79 16.88 1.1M
2023-03-31 16.43 16.89 16.40 16.77 2.0M
2023-03-30 15.85 16.88 15.79 16.35 5.2M
2023-03-29 15.19 15.50 15.09 15.36 2.9M
2023-03-28 15.34 15.51 14.98 15.04 1.3M
2023-03-27 15.09 15.42 15.02 15.25 4.2M
2023-03-24 15.27 15.31 14.58 14.79 1.8M
2023-03-23 15.18 15.31 15.01 15.20 1.7M
2023-03-22 15.36 15.56 15.21 15.50 3.8M
2023-03-21 15.16 15.36 15.05 15.32 1.0M
2023-03-20 15.25 15.39 14.79 14.97 2.0M
2023-03-17 15.02 15.66 15.02 15.29 2.6M
2023-03-16 15.19 15.41 14.81 15.37 0.9M
2023-03-15 15.88 16.05 14.93 16.05 1.1M
2023-03-14 15.64 16.02 15.60 15.97 1.7M
2023-03-13 15.52 15.65 15.04 15.57 1.7M
2023-03-10 15.75 15.82 15.49 15.65 3.0M
2023-03-09 15.56 16.02 15.54 15.89 1.9M
2023-03-08 15.56 15.67 15.53 15.55 0.6M
2023-03-07 15.67 15.84 15.60 15.70 1.4M
2023-03-06 15.68 15.81 15.61 15.72 0.8M
2023-03-03 15.37 15.61 15.29 15.55 0.7M
2023-03-02 15.04 15.29 14.95 15.28 0.5M
2023-03-01 15.50 15.52 15.07 15.14 0.3M
2023-02-28 15.68 15.74 15.45 15.52 0.6M
2023-02-27 15.63 15.87 15.61 15.80 0.6M
2023-02-24 15.95 16.04 15.58 15.62 0.9M
2023-02-23 15.95 16.03 15.88 15.89 0.1M
2023-02-22 15.79 16.26 15.62 15.77 0.7M
2023-02-21 16.03 16.10 15.83 15.87 2.8M
2023-02-20 16.04 16.26 15.99 16.15 3.3M
2023-02-17 15.51 15.86 15.41 15.80 1.6M
2023-02-16 16.01 16.32 15.89 15.89 1.5M
2023-02-15 15.95 15.95 15.63 15.79 0.7M
2023-02-14 15.78 16.01 15.70 15.82 1.0M
2023-02-13 15.73 15.77 15.49 15.70 0.6M
2023-02-10 15.76 15.85 15.47 15.71 2.9M
2023-02-09 16.25 16.28 15.96 16.02 0.7M
2023-02-08 16.40 16.53 16.22 16.23 1.9M
2023-02-07 16.27 16.31 16.12 16.25 1.9M
2023-02-06 16.26 16.56 16.14 16.27 1.8M
2023-02-03 16.68 16.75 16.49 16.64 3.9M
2023-02-02 16.37 16.84 16.36 16.71 2.2M
2023-02-01 15.55 16.16 15.55 16.05 2.2M
2023-01-31 16.48 16.54 15.49 15.70 2.9M
2023-01-30 15.96 16.86 15.72 16.58 3.3M
2023-01-27 15.47 15.66 15.24 15.63 3.1M
2023-01-26 15.51 15.62 15.41 15.53 0.1M
2023-01-25 15.48 15.53 15.29 15.36 1.2M
2023-01-24 15.98 16.00 15.52 15.65 1.8M
2023-01-23 15.25 15.97 15.24 15.92 1.8M
2023-01-20 14.99 15.22 14.98 15.14 2.4M
2023-01-19 15.20 15.31 14.89 15.09 2.9M
2023-01-18 15.35 15.57 15.23 15.30 2.3M
2023-01-17 15.92 16.62 15.08 15.37 4.3M
2023-01-16 16.04 16.50 16.04 16.37 1.8M
2023-01-13 15.85 15.92 15.67 15.87 1.5M
2023-01-12 15.73 15.94 15.55 15.76 2.8M
2023-01-11 15.52 15.79 15.50 15.70 2.6M
2023-01-10 15.26 15.39 15.15 15.33 4.7M
2023-01-09 15.37 15.55 15.34 15.44 1.0M
2023-01-06 15.33 15.35 15.15 15.25 1.9M
2023-01-05 15.33 15.38 15.11 15.19 2.7M
2023-01-04 14.97 15.34 14.87 15.27 2.5M
2023-01-03 14.50 14.83 14.47 14.80 2.7M