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
2024-12-31 24.14 24.48 24.30 24.38 0.0M
2024-12-30 24.32 24.56 24.27 24.26 0.0M
2024-12-27 24.51 24.76 24.42 24.51 0.0M
2024-12-24 24.49 24.48 24.31 24.36 0.0M
2024-12-23 24.00 24.48 24.02 24.34 0.9M
2024-12-20 24.06 24.24 23.96 24.09 1.2M
2024-12-19 23.75 24.21 23.60 24.13 0.4M
2024-12-18 23.84 24.45 23.90 24.40 0.2M
2024-12-17 24.46 24.46 23.80 23.85 0.4M
2024-12-16 24.39 24.52 24.25 24.44 0.2M
2024-12-13 24.39 24.68 24.49 24.55 0.8M
2024-12-12 24.87 24.85 24.51 24.59 0.2M
2024-12-11 24.91 25.03 24.71 24.89 0.1M
2024-12-10 24.86 25.12 24.60 25.05 0.5M
2024-12-09 24.42 24.98 24.66 24.91 0.5M
2024-12-06 24.88 24.94 24.46 24.77 0.2M
2024-12-05 25.00 25.04 24.61 24.78 0.9M
2024-12-04 25.12 25.22 24.97 25.13 0.1M
2024-12-03 25.51 25.63 25.07 25.09 0.2M
2024-12-02 25.73 25.82 25.34 25.44 0.1M
2024-11-29 25.51 25.93 25.45 25.55 1.3M
2024-11-28 25.75 26.17 25.82 25.88 1.8M
2024-11-27 25.65 25.88 25.66 25.78 0.0M
2024-11-26 25.87 26.61 25.60 25.74 0.2M
2024-11-25 25.42 25.87 25.39 25.67 0.7M
2024-11-22 25.20 25.51 25.07 25.37 0.6M
2024-11-21 24.96 25.14 24.79 25.13 0.0M
2024-11-20 24.51 30.09 24.64 24.93 1.4M
2024-11-19 24.65 24.75 24.22 24.41 1.3M
2024-11-18 24.51 24.80 24.40 24.60 0.1M
2024-11-15 24.33 24.66 24.34 24.62 0.2M
2024-11-14 24.41 24.62 24.24 24.57 0.3M
2024-11-13 24.45 24.70 24.35 24.62 0.2M
2024-11-12 24.73 24.75 24.51 24.69 0.7M
2024-11-11 24.96 25.08 24.81 24.93 0.1M
2024-11-08 25.43 25.51 24.65 24.67 0.1M
2024-11-07 24.51 25.62 24.82 25.38 0.1M
2024-11-06 25.03 25.28 24.52 24.65 0.1M
2024-11-05 24.91 25.22 24.77 24.83 0.8M
2024-11-04 24.54 25.17 24.45 25.02 0.7M
2024-11-01 24.31 24.74 24.15 24.62 0.9M
2024-10-31 24.00 24.18 23.92 24.11 0.2M
2024-10-30 24.93 25.91 23.82 24.14 0.5M
2024-10-29 24.97 25.59 24.41 24.97 0.5M
2024-10-28 26.40 26.98 24.17 24.54 0.8M
2024-10-25 29.68 29.78 29.48 29.63 1.3M
2024-10-24 29.56 29.99 29.63 29.97 0.1M
2024-10-23 29.84 29.83 29.58 29.71 2.8M
2024-10-22 29.51 29.84 29.54 29.73 0.2M
2024-10-21 29.55 29.78 29.50 29.55 0.2M
2024-10-18 29.20 29.70 29.37 29.43 0.4M
2024-10-17 29.71 29.77 29.47 29.71 1.0M
2024-10-16 29.51 29.82 29.19 29.73 0.1M
2024-10-15 29.85 30.20 29.68 29.81 0.1M
2024-10-14 29.27 29.52 29.24 29.40 0.0M
2024-10-11 29.20 29.44 29.11 29.18 0.1M
2024-10-10 29.33 29.76 29.19 29.36 1.0M
2024-10-09 28.87 29.53 29.04 29.36 2.2M
2024-10-08 28.86 29.14 28.70 29.07 0.4M
2024-10-07 29.51 29.55 29.04 29.15 0.1M
2024-10-04 29.00 29.42 28.95 29.26 0.4M
2024-10-03 29.51 29.49 29.13 29.20 0.0M
2024-10-02 29.46 29.46 29.01 29.14 0.4M
2024-10-01 29.44 29.84 29.42 29.73 0.3M
2024-09-30 29.36 29.86 29.14 29.37 1.2M
2024-09-27 28.00 29.46 28.42 29.33 1.4M
2024-09-26 28.25 28.48 28.05 28.18 0.8M
2024-09-25 27.60 28.11 27.53 27.89 0.1M
2024-09-24 27.29 27.55 27.25 27.31 0.3M
2024-09-23 27.34 27.50 27.18 27.28 0.1M
2024-09-20 27.61 27.70 27.22 27.31 1.5M
2024-09-19 28.00 28.15 27.79 28.02 0.3M
2024-09-18 27.95 28.07 27.69 27.93 0.5M
2024-09-17 27.60 28.36 27.91 28.22 0.7M
2024-09-16 28.00 27.91 27.58 27.86 0.0M
2024-09-13 28.00 28.05 27.57 27.80 0.2M
2024-09-12 27.82 27.99 27.64 27.82 0.3M
2024-09-11 26.65 27.84 26.93 27.52 0.3M
2024-09-10 27.21 27.12 26.75 26.74 0.5M
2024-09-09 27.18 27.45 27.24 27.34 0.4M
2024-09-06 26.84 27.32 26.77 27.14 0.4M
2024-09-05 27.01 27.24 26.95 26.96 0.8M
2024-09-04 27.00 27.01 26.35 26.95 0.1M
2024-09-03 27.40 27.42 27.04 27.14 0.1M
2024-09-02 27.24 27.48 27.22 27.25 0.6M
2024-08-30 27.56 27.64 27.17 27.23 0.1M
2024-08-29 27.24 27.83 27.43 27.47 0.1M
2024-08-28 27.13 27.59 27.20 27.54 0.1M
2024-08-27 27.08 27.08 26.89 26.98 0.1M
2024-08-26 27.02 27.10 26.94 27.02 0.0M
2024-08-23 27.20 27.15 26.89 27.14 0.3M
2024-08-22 26.51 27.14 26.56 26.94 0.6M
2024-08-21 26.26 26.71 26.32 26.60 0.3M
2024-08-20 26.33 26.51 26.38 26.43 0.1M
2024-08-19 26.40 26.57 26.44 26.51 0.0M
2024-08-16 26.29 26.34 26.17 26.28 0.0M
2024-08-15 26.08 26.24 26.01 26.12 0.0M
2024-08-14 25.92 26.05 25.86 26.00 0.1M
2024-08-13 26.11 26.11 25.74 25.85 1.7M
2024-08-12 26.00 26.30 26.00 26.00 0.1M
2024-08-09 26.60 26.73 26.11 26.18 0.1M
2024-08-08 26.85 26.66 26.22 26.61 0.1M
2024-08-07 26.25 26.80 26.25 26.61 0.1M
2024-08-06 25.09 26.27 25.70 25.96 0.8M
2024-08-05 25.01 25.87 25.13 25.84 1.1M
2024-08-02 25.87 26.36 25.83 26.19 0.2M
2024-08-01 26.11 26.18 25.78 25.84 0.1M
2024-07-31 26.52 26.64 25.98 26.01 0.0M
2024-07-30 27.00 27.24 26.22 26.53 0.3M
2024-07-29 24.40 27.34 25.40 26.96 0.3M
2024-07-26 23.74 23.88 23.68 23.78 0.3M
2024-07-25 23.86 24.13 23.60 23.92 0.3M
2024-07-24 23.97 24.08 23.80 24.05 0.4M
2024-07-23 24.04 24.28 23.82 24.01 0.1M
2024-07-22 23.80 24.41 23.88 24.40 0.2M
2024-07-19 23.80 24.01 23.58 23.80 0.7M
2024-07-18 23.83 24.10 23.57 24.00 1.6M
2024-07-17 23.61 23.91 23.35 23.60 1.2M
2024-07-16 23.98 24.13 23.66 23.88 0.7M
2024-07-15 24.56 24.76 24.01 24.11 0.1M
2024-07-12 24.71 24.79 24.47 24.65 0.0M
2024-07-11 24.56 24.73 24.27 24.54 0.0M
2024-07-10 24.56 24.53 24.21 24.40 0.1M
2024-07-09 24.01 24.55 24.26 24.31 0.2M
2024-07-08 24.29 24.84 24.23 24.38 1.0M
2024-07-05 24.48 24.66 24.32 24.66 0.2M
2024-07-04 24.41 24.54 23.91 24.35 0.0M
2024-07-03 24.20 24.11 23.36 24.09 0.1M
2024-07-02 23.00 23.60 23.09 23.31 0.1M
2024-07-01 23.65 23.68 23.30 23.61 0.2M
2024-06-28 23.65 24.09 23.53 23.64 0.1M
2024-06-27 23.92 24.18 23.84 23.89 0.1M
2024-06-26 24.14 24.56 23.88 24.03 0.5M
2024-06-25 24.18 24.28 23.79 23.86 0.4M
2024-06-24 24.45 24.65 24.31 24.59 0.6M
2024-06-21 24.25 24.78 24.45 24.60 0.3M
2024-06-20 24.60 24.58 23.95 24.49 0.2M
2024-06-19 24.15 24.14 23.86 24.00 0.4M
2024-06-18 23.51 24.14 23.70 23.98 0.1M
2024-06-17 23.95 24.13 23.59 23.81 0.2M
2024-06-14 24.09 24.25 23.91 23.91 0.1M
2024-06-13 24.39 24.35 24.04 24.07 0.1M
2024-06-12 24.03 24.58 24.19 24.40 1.4M
2024-06-11 24.46 24.64 24.26 24.31 0.1M
2024-06-10 24.53 24.39 24.10 24.22 0.1M
2024-06-07 24.18 24.72 24.05 24.45 0.2M
2024-06-06 24.25 24.38 23.97 24.09 0.1M
2024-06-05 24.00 24.58 24.02 24.22 0.9M
2024-06-04 24.48 24.50 24.20 24.25 0.3M
2024-06-03 23.72 25.04 24.51 24.51 0.5M
2024-05-31 25.02 25.18 24.86 25.07 0.2M
2024-05-30 25.17 25.33 25.08 25.18 0.0M
2024-05-29 25.20 25.31 24.93 25.31 0.3M
2024-05-28 24.83 25.34 24.83 25.27 0.1M
2024-05-27 25.00 24.98 24.85 24.98 0.0M
2024-05-24 24.43 24.95 24.31 24.86 0.0M
2024-05-23 24.42 25.50 24.71 24.81 0.8M
2024-05-22 24.92 25.28 24.93 25.08 0.2M
2024-05-21 25.31 25.56 25.03 25.32 0.1M
2024-05-20 25.22 25.89 25.28 25.51 0.3M
2024-05-17 25.80 25.92 25.30 25.91 3.7M
2024-05-16 25.27 25.65 25.23 25.53 0.1M
2024-05-15 25.24 25.36 24.99 25.29 0.1M
2024-05-14 24.85 25.21 24.92 25.08 0.1M
2024-05-13 25.00 25.57 25.02 25.26 0.1M
2024-05-10 24.61 24.97 24.42 24.97 2.2M
2024-05-09 24.63 24.63 23.35 24.48 0.3M
2024-05-08 24.56 24.78 24.21 24.39 0.0M
2024-05-07 25.03 25.15 24.68 24.77 0.1M
2024-05-06 25.00 25.09 24.78 24.90 0.1M
2024-05-03 24.81 25.20 24.81 24.95 0.0M
2024-05-02 24.81 25.23 24.79 24.95 0.2M
2024-05-01 25.20 25.25 25.09 25.09 0.0M
2024-04-30 25.30 25.71 24.99 25.09 0.4M
2024-04-29 25.00 29.05 23.00 25.54 3.7M
2024-04-26 19.41 19.83 19.15 19.65 0.7M
2024-04-25 19.41 19.74 19.26 19.39 0.0M
2024-04-24 19.57 19.89 19.56 19.66 0.3M
2024-04-23 19.67 19.61 19.40 19.46 0.7M
2024-04-22 19.40 19.23 18.74 19.18 1.2M
2024-04-19 19.00 18.91 18.57 18.91 2.7M
2024-04-18 18.79 18.94 18.62 18.82 0.1M
2024-04-17 18.87 19.28 18.61 18.87 0.2M
2024-04-16 19.04 19.41 19.04 19.18 2.0M
2024-04-15 19.10 19.52 19.00 19.36 0.4M
2024-04-12 19.11 19.73 19.15 19.21 0.0M
2024-04-11 18.90 19.34 18.94 19.21 0.1M
2024-04-10 18.90 20.47 18.96 19.09 0.3M
2024-04-09 19.25 19.07 18.73 19.01 0.7M
2024-04-08 18.49 19.01 18.49 18.99 0.1M
2024-04-05 18.30 19.14 18.38 18.52 0.8M
2024-04-04 18.55 19.08 18.90 18.99 0.1M
2024-04-03 18.90 18.91 18.52 18.91 0.1M
2024-04-02 18.55 18.74 18.48 18.67 0.3M
2024-03-28 18.45 18.86 18.56 18.62 0.0M
2024-03-27 18.60 18.90 18.45 18.78 0.4M
2024-03-26 18.37 18.58 18.36 18.43 1.7M
2024-03-25 18.42 18.55 18.37 18.53 0.2M
2024-03-22 18.50 18.76 18.44 18.70 0.0M
2024-03-21 19.00 19.11 18.49 18.83 2.7M
2024-03-20 19.19 19.20 18.71 18.86 0.8M
2024-03-19 19.14 19.24 18.96 19.20 0.2M
2024-03-18 19.09 19.47 19.08 19.19 0.4M
2024-03-15 19.35 19.95 19.42 19.42 0.9M
2024-03-14 19.79 19.91 19.62 19.88 0.5M
2024-03-13 19.57 19.83 19.52 19.75 1.1M
2024-03-12 19.58 19.82 19.51 19.66 0.5M
2024-03-11 19.25 19.65 19.03 19.61 0.6M
2024-03-08 19.02 19.36 19.00 19.11 0.3M
2024-03-07 19.09 19.25 18.58 19.08 4.5M
2024-03-06 18.65 18.89 18.65 18.87 1.6M
2024-03-05 18.68 18.76 18.49 18.68 0.6M
2024-03-04 18.53 18.79 18.66 18.75 1.3M
2024-03-01 18.87 18.83 18.59 18.74 0.9M
2024-02-29 18.64 18.61 18.31 18.48 1.2M
2024-02-28 18.85 19.00 18.42 18.49 0.5M
2024-02-27 18.63 18.73 18.43 18.70 0.2M
2024-02-26 18.58 18.66 18.48 18.63 0.9M
2024-02-23 18.86 18.76 18.50 18.55 0.6M
2024-02-22 18.78 18.76 18.11 18.70 0.6M
2024-02-21 18.24 18.83 18.10 18.25 1.2M
2024-02-20 18.85 18.86 18.59 18.65 0.8M
2024-02-19 18.85 19.00 18.70 18.89 1.5M
2024-02-16 18.92 19.00 18.71 18.76 0.6M
2024-02-15 18.95 18.94 18.50 18.91 0.5M
2024-02-14 18.66 18.80 18.54 18.54 1.8M
2024-02-13 18.63 19.28 18.63 18.72 0.8M
2024-02-12 19.10 19.20 19.00 19.11 0.3M
2024-02-09 19.00 19.17 18.81 19.16 0.5M
2024-02-08 18.86 19.11 18.79 18.97 0.3M
2024-02-07 18.80 19.43 19.02 19.03 0.8M
2024-02-06 19.69 19.61 19.33 19.56 0.9M
2024-02-05 19.59 19.57 19.21 19.39 0.4M
2024-02-02 19.30 19.68 19.31 19.40 1.2M
2024-02-01 19.20 19.90 19.30 19.48 1.1M
2024-01-31 19.99 19.96 19.62 19.80 0.9M
2024-01-30 20.06 20.24 19.75 19.81 1.3M
2024-01-29 21.20 21.05 19.23 20.05 2.4M
2024-01-26 21.00 21.20 20.61 20.96 1.5M
2024-01-25 21.00 21.26 20.87 21.19 1.7M
2024-01-24 21.00 21.51 21.11 21.17 0.7M
2024-01-23 21.20 21.75 21.35 21.45 0.6M
2024-01-22 21.15 21.63 21.40 21.59 2.2M
2024-01-19 21.20 21.65 21.25 21.43 1.9M
2024-01-18 21.74 21.70 21.23 21.55 0.8M
2024-01-17 21.35 21.47 21.25 21.32 0.9M
2024-01-16 21.26 22.03 21.48 21.65 1.6M
2024-01-15 21.60 22.02 20.00 21.86 1.7M
2024-01-12 21.70 22.17 21.79 21.83 0.6M
2024-01-11 21.71 22.16 21.76 21.79 0.0M
2024-01-10 22.00 21.93 21.74 21.87 0.0M
2024-01-09 21.90 22.18 21.80 21.91 1.8M
2024-01-08 21.46 22.07 21.46 21.93 2.3M
2024-01-05 21.24 21.57 21.18 21.45 0.5M
2024-01-04 20.93 21.41 20.86 21.26 0.4M
2024-01-03 21.14 21.41 20.73 20.92 0.6M
2024-01-02 21.17 21.43 21.11 21.29 0.0M