Philips

PHG
🏛️ 독일 →
22.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 22.91 22.99 22.91 22.99 0.0M
2025-09-26 22.81 22.99 22.81 22.99 0.0M
2025-09-25 23.33 23.33 22.73 22.73 0.0M
2025-09-24 23.67 23.67 23.43 23.43 0.0M
2025-09-23 23.68 23.68 23.56 23.62 0.0M
2025-09-22 23.83 23.83 23.80 23.81 0.0M
2025-09-19 23.97 24.08 23.92 23.92 0.0M
2025-09-18 23.62 23.88 23.62 23.88 0.0M
2025-09-17 23.61 23.71 23.46 23.71 0.0M
2025-09-16 23.97 23.97 23.68 23.68 0.0M
2025-09-15 24.13 24.13 23.97 23.97 0.0M
2025-09-12 24.32 24.32 24.03 24.03 0.0M
2025-09-11 24.06 24.19 24.06 24.13 0.0M
2025-09-10 24.00 24.30 24.00 24.17 0.0M
2025-09-09 23.59 23.96 23.59 23.96 0.0M
2025-09-08 23.78 23.79 23.39 23.72 0.0M
2025-09-05 23.73 23.73 23.69 23.69 0.0M
2025-09-04 23.31 23.71 23.31 23.71 0.0M
2025-09-03 23.16 23.43 23.16 23.33 0.0M
2025-09-02 23.57 23.57 23.23 23.23 0.0M
2025-09-01 23.47 23.63 23.47 23.56 0.0M
2025-08-29 23.63 23.83 23.42 23.42 0.0M
2025-08-28 23.77 23.77 23.67 23.67 0.0M
2025-08-27 23.87 23.87 23.79 23.80 0.0M
2025-08-26 23.70 23.98 23.70 23.87 0.0M
2025-08-25 24.04 24.06 24.03 24.06 0.0M
2025-08-22 23.48 24.08 23.48 24.08 0.0M
2025-08-21 23.83 23.83 23.81 23.82 0.0M
2025-08-20 23.64 23.89 23.54 23.86 0.0M
2025-08-19 23.58 23.85 23.51 23.65 0.0M
2025-08-18 23.38 23.52 23.38 23.45 0.0M
2025-08-15 23.44 23.44 23.37 23.37 0.0M
2025-08-14 23.19 23.35 23.16 23.35 0.0M
2025-08-13 23.22 23.28 23.09 23.09 0.0M
2025-08-12 23.12 23.22 23.12 23.22 0.0M
2025-08-11 23.17 23.17 22.96 23.04 0.0M
2025-08-08 22.78 23.05 22.78 23.00 0.0M
2025-08-07 22.60 22.85 22.60 22.85 0.0M
2025-08-06 22.89 22.92 22.72 22.72 0.0M
2025-08-05 23.17 23.17 22.76 22.76 0.0M
2025-08-04 22.94 22.94 22.79 22.80 0.0M
2025-08-01 22.85 23.28 22.85 22.94 0.0M
2025-07-31 23.41 23.45 23.13 23.13 0.0M
2025-07-30 24.25 24.30 23.57 23.57 0.0M
2025-07-29 24.01 24.55 23.98 24.10 0.0M
2025-07-28 22.41 22.46 22.07 22.07 0.0M
2025-07-25 21.94 22.27 21.92 22.27 0.0M
2025-07-24 21.94 22.00 21.88 21.93 0.0M
2025-07-23 21.40 21.82 21.40 21.82 0.0M
2025-07-22 20.97 21.26 20.97 21.26 0.0M
2025-07-21 21.23 21.23 20.97 21.11 0.0M
2025-07-18 21.31 21.33 21.25 21.25 0.0M
2025-07-17 20.97 21.26 20.97 21.26 0.0M
2025-07-16 20.78 20.84 20.74 20.77 0.0M
2025-07-15 20.66 20.84 20.66 20.82 0.0M
2025-07-14 20.45 20.62 20.39 20.56 0.0M
2025-07-11 21.01 21.01 20.65 20.65 0.0M
2025-07-10 20.66 21.10 20.66 21.10 0.0M
2025-07-09 20.47 20.66 20.47 20.66 0.0M
2025-07-08 20.47 20.64 20.31 20.60 0.0M
2025-07-07 19.91 19.91 19.91 19.91 0.0M
2025-07-04 20.53 20.53 20.27 20.34 0.0M
2025-07-03 20.75 20.75 20.75 20.75 0.0M
2025-07-02 20.61 20.80 20.49 20.80 0.0M
2025-07-01 20.42 20.42 20.30 20.35 0.0M
2025-06-30 20.69 20.69 20.37 20.37 0.0M
2025-06-27 20.74 20.74 20.74 20.74 0.0M
2025-06-26 20.57 20.57 20.56 20.56 0.0M
2025-06-25 20.57 20.81 20.49 20.55 0.0M
2025-06-24 19.92 20.48 19.92 20.48 0.0M
2025-06-23 19.22 19.58 19.22 19.57 0.0M
2025-06-20 19.60 19.67 19.47 19.47 0.0M
2025-06-19 19.22 19.45 19.22 19.41 0.0M
2025-06-18 19.36 19.45 19.23 19.27 0.0M
2025-06-17 19.68 19.76 19.51 19.51 0.0M
2025-06-16 19.87 19.95 19.74 19.74 0.0M
2025-06-13 20.62 20.62 19.76 19.76 0.0M
2025-06-12 20.43 20.61 20.18 20.61 0.0M
2025-06-11 20.83 20.84 20.82 20.82 0.0M
2025-06-10 20.68 20.78 20.60 20.78 0.0M
2025-06-09 20.64 20.78 20.64 20.71 0.0M
2025-06-06 20.38 20.54 20.38 20.54 0.0M
2025-06-05 20.12 20.32 20.12 20.29 0.0M
2025-06-04 20.06 20.06 20.05 20.05 0.0M
2025-06-03 19.89 19.89 19.78 19.79 0.0M
2025-06-02 20.17 20.17 19.72 19.96 0.0M
2025-05-30 20.32 20.32 20.20 20.20 0.0M
2025-05-29 20.57 20.67 20.57 20.67 0.0M
2025-05-28 20.36 20.37 20.32 20.33 0.0M
2025-05-27 20.38 20.46 20.38 20.43 0.0M
2025-05-26 20.36 20.44 20.32 20.36 0.0M
2025-05-23 20.71 20.74 19.75 19.87 0.0M
2025-05-22 20.96 20.96 20.35 20.35 0.0M
2025-05-21 21.18 21.18 21.18 21.18 0.0M
2025-05-20 21.12 21.31 21.12 21.31 0.0M
2025-05-19 21.52 21.52 21.24 21.24 0.0M
2025-05-16 21.67 21.74 21.47 21.47 0.0M
2025-05-15 21.37 21.77 21.37 21.77 0.0M
2025-05-14 21.67 21.74 21.50 21.50 0.0M
2025-05-13 21.81 22.02 21.81 21.86 0.0M
2025-05-12 21.30 21.98 21.30 21.88 0.0M
2025-05-09 21.50 21.78 21.50 21.78 0.0M
2025-05-08 21.29 21.52 21.29 21.37 0.0M
2025-05-07 22.00 22.00 21.34 21.44 0.0M
2025-05-06 22.02 22.30 21.78 21.78 0.0M
2025-05-05 22.76 22.76 22.67 22.67 0.0M
2025-05-02 22.15 22.89 22.15 22.89 0.0M
2025-04-30 22.42 22.42 22.08 22.32 0.0M
2025-04-29 22.17 22.32 22.14 22.30 0.0M
2025-04-28 21.92 22.33 21.92 22.16 0.0M
2025-04-25 21.75 21.96 21.75 21.96 0.0M
2025-04-24 21.62 21.62 21.60 21.62 0.0M
2025-04-23 21.38 21.68 21.35 21.68 0.0M
2025-04-22 20.40 21.08 20.40 21.08 0.0M
2025-04-17 21.15 21.15 21.03 21.04 0.0M
2025-04-16 20.87 21.12 20.87 21.12 0.0M
2025-04-15 20.96 21.36 20.96 21.13 0.0M
2025-04-14 20.60 20.81 20.60 20.81 0.0M
2025-04-11 20.48 20.48 20.28 20.29 0.0M
2025-04-10 22.70 22.70 20.69 20.69 0.0M
2025-04-09 19.66 21.10 19.63 21.10 0.0M
2025-04-08 20.27 20.58 19.90 19.90 0.0M
2025-04-07 19.36 20.56 19.36 20.16 0.0M
2025-04-04 21.62 21.80 20.50 20.73 0.0M
2025-04-03 21.89 22.67 21.89 22.38 0.0M
2025-04-02 23.34 23.34 22.77 22.93 0.0M
2025-04-01 23.39 23.65 23.39 23.42 0.0M
2025-03-31 23.45 23.45 23.21 23.42 0.0M
2025-03-28 23.77 24.23 23.77 24.15 0.0M
2025-03-27 23.31 23.81 23.31 23.81 0.0M
2025-03-26 23.63 23.63 23.52 23.56 0.0M
2025-03-25 23.63 23.82 23.62 23.69 0.0M
2025-03-24 23.73 23.73 23.54 23.64 0.0M
2025-03-21 23.76 23.76 23.47 23.55 0.0M
2025-03-20 24.46 24.46 23.80 23.80 0.0M
2025-03-19 24.03 24.23 24.03 24.23 0.0M
2025-03-18 24.55 24.59 24.08 24.16 0.0M
2025-03-17 24.43 24.60 24.43 24.60 0.0M
2025-03-14 24.19 24.55 24.19 24.50 0.0M
2025-03-13 24.45 24.61 24.15 24.15 0.0M
2025-03-12 24.51 24.59 24.40 24.59 0.0M
2025-03-11 24.88 25.00 24.30 24.30 0.0M
2025-03-10 25.09 25.21 24.97 24.97 0.0M
2025-03-07 25.03 25.28 25.03 25.28 0.0M
2025-03-06 25.16 25.16 24.85 24.85 0.0M
2025-03-05 25.27 25.30 25.25 25.30 0.0M
2025-03-04 25.01 25.17 25.00 25.17 0.0M
2025-03-03 25.05 25.35 24.81 25.35 0.0M
2025-02-28 24.84 24.97 24.84 24.97 0.0M
2025-02-27 25.74 25.74 25.20 25.25 0.0M
2025-02-26 25.46 25.68 25.46 25.68 0.0M
2025-02-25 24.95 25.20 24.95 25.20 0.0M
2025-02-24 24.49 24.93 24.49 24.93 0.0M
2025-02-21 23.98 24.34 23.98 24.34 0.0M
2025-02-20 24.30 24.47 23.84 23.84 0.0M
2025-02-19 24.01 25.40 23.50 23.96 0.0M
2025-02-18 26.94 27.16 26.94 27.16 0.0M
2025-02-17 26.88 27.18 26.88 27.01 0.0M
2025-02-14 27.58 27.58 26.93 26.93 0.0M
2025-02-13 26.82 27.52 26.82 27.43 0.0M
2025-02-12 26.97 27.16 26.97 26.99 0.0M
2025-02-11 26.40 26.96 26.40 26.96 0.0M
2025-02-10 26.40 26.79 26.40 26.78 0.0M
2025-02-07 26.33 26.66 26.33 26.66 0.0M
2025-02-06 26.69 26.90 26.57 26.57 0.0M
2025-02-05 25.80 26.39 25.78 26.39 0.0M
2025-02-04 26.11 26.13 25.89 25.89 0.0M
2025-02-03 26.19 26.23 26.19 26.22 0.0M
2025-01-31 26.96 26.96 26.68 26.68 0.0M
2025-01-30 26.38 26.70 26.23 26.70 0.0M
2025-01-29 26.25 26.30 26.20 26.20 0.0M
2025-01-28 25.93 26.29 25.93 26.09 0.0M
2025-01-27 25.16 26.04 25.16 25.97 0.0M
2025-01-24 25.76 25.87 25.57 25.57 0.0M
2025-01-23 25.57 25.57 25.49 25.49 0.0M
2025-01-22 25.51 25.65 25.44 25.44 0.0M
2025-01-21 25.04 25.53 25.04 25.48 0.0M
2025-01-20 25.15 25.30 25.06 25.28 0.0M
2025-01-17 25.03 25.07 24.77 25.07 0.0M
2025-01-16 24.72 25.03 24.72 25.03 0.0M
2025-01-15 24.25 24.65 24.23 24.65 0.0M
2025-01-14 25.09 25.21 24.24 24.24 0.0M
2025-01-13 24.99 25.21 24.99 25.16 0.0M
2025-01-10 25.03 25.47 25.03 25.27 0.0M
2025-01-09 24.72 24.92 24.71 24.87 0.0M
2025-01-08 24.54 24.79 24.51 24.51 0.0M
2025-01-07 24.50 24.80 24.49 24.49 0.0M
2025-01-06 24.20 24.62 24.20 24.62 0.0M
2025-01-03 24.42 24.44 24.36 24.37 0.0M
2025-01-02 24.30 24.47 24.30 24.47 0.0M