Philips

PHG
🏛️ 독일 →
23.08
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 22.95 23.08 22.83 23.08 0.0M
2025-09-26 22.76 23.03 22.76 22.98 0.0M
2025-09-25 23.30 23.30 22.46 22.72 0.0M
2025-09-24 23.66 23.66 23.29 23.29 0.0M
2025-09-23 23.75 23.75 23.50 23.63 0.0M
2025-09-22 23.85 23.93 23.72 23.84 0.0M
2025-09-19 23.93 24.12 23.86 23.97 0.0M
2025-09-18 23.64 23.94 23.62 23.88 0.0M
2025-09-17 23.46 23.76 23.46 23.74 0.0M
2025-09-16 23.93 24.03 23.46 23.46 0.0M
2025-09-15 24.11 24.17 23.95 23.95 0.0M
2025-09-12 24.36 24.40 24.02 24.11 0.0M
2025-09-11 24.07 24.34 24.02 24.33 0.0M
2025-09-10 24.01 24.45 24.01 24.14 0.0M
2025-09-09 23.58 24.09 23.56 23.98 0.0M
2025-09-08 23.87 23.87 22.69 23.72 0.0M
2025-09-05 23.73 23.86 23.64 23.82 0.0M
2025-09-04 23.32 23.80 23.28 23.68 0.0M
2025-09-03 23.14 23.42 23.14 23.27 0.0M
2025-09-02 23.57 23.57 23.15 23.22 0.0M
2025-09-01 23.51 23.66 23.29 23.59 0.0M
2025-08-29 23.63 23.83 23.32 23.53 0.0M
2025-08-28 23.80 23.90 23.54 23.65 0.0M
2025-08-27 23.90 23.90 23.74 23.85 0.0M
2025-08-26 23.68 24.05 23.65 23.91 0.0M
2025-08-25 24.05 24.15 23.78 23.78 0.0M
2025-08-22 23.50 24.15 23.48 24.12 0.0M
2025-08-21 23.83 23.85 23.60 23.60 0.0M
2025-08-20 23.62 23.90 23.57 23.85 0.0M
2025-08-19 23.55 23.86 23.50 23.65 0.0M
2025-08-18 23.42 23.60 23.38 23.57 0.0M
2025-08-15 23.44 23.50 23.32 23.45 0.0M
2025-08-14 23.21 23.40 23.12 23.40 0.0M
2025-08-13 23.25 23.39 23.08 23.28 0.0M
2025-08-12 23.08 23.23 23.06 23.22 0.0M
2025-08-11 23.16 23.19 22.95 23.00 0.0M
2025-08-08 22.89 23.20 22.85 23.20 0.0M
2025-08-07 22.67 22.90 22.49 22.87 0.0M
2025-08-06 22.87 22.95 22.56 22.57 0.0M
2025-08-05 23.20 23.25 22.80 22.83 0.0M
2025-08-04 22.93 23.10 22.74 23.10 0.0M
2025-08-01 22.90 23.30 22.60 22.93 0.0M
2025-07-31 23.47 23.50 22.76 22.89 0.0M
2025-07-30 24.27 24.36 23.37 23.44 0.0M
2025-07-29 23.40 25.00 23.10 24.24 0.1M
2025-07-28 22.36 22.63 22.01 22.10 0.0M
2025-07-25 21.99 22.21 21.94 22.20 0.0M
2025-07-24 22.03 22.12 21.86 22.04 0.0M
2025-07-23 21.41 21.92 21.41 21.83 0.0M
2025-07-22 20.96 21.29 20.96 21.29 0.0M
2025-07-21 21.22 21.29 20.87 21.00 0.0M
2025-07-18 21.32 21.42 21.17 21.23 0.0M
2025-07-17 20.98 21.23 20.95 21.21 0.0M
2025-07-16 20.82 20.94 20.70 20.92 0.0M
2025-07-15 20.69 20.91 20.69 20.90 0.0M
2025-07-14 20.50 20.74 20.39 20.66 0.0M
2025-07-11 20.97 21.05 20.55 20.67 0.0M
2025-07-10 20.65 21.14 20.65 21.12 0.0M
2025-07-09 20.46 20.73 20.45 20.56 0.0M
2025-07-08 20.41 20.64 20.26 20.59 0.0M
2025-07-07 20.10 20.59 19.90 20.42 0.0M
2025-07-04 20.55 20.55 20.28 20.35 0.0M
2025-07-03 20.85 20.86 20.56 20.69 0.0M
2025-07-02 20.61 20.82 20.49 20.82 0.0M
2025-07-01 20.43 20.62 20.19 20.56 0.0M
2025-06-30 20.67 20.70 20.38 20.42 0.0M
2025-06-27 20.75 20.83 20.43 20.58 0.0M
2025-06-26 20.53 20.64 20.47 20.59 0.0M
2025-06-25 20.60 20.91 20.44 20.53 0.0M
2025-06-24 19.87 20.62 19.85 20.60 0.0M
2025-06-23 19.23 19.71 19.23 19.71 0.0M
2025-06-20 19.58 19.68 19.29 19.32 0.0M
2025-06-19 19.25 19.51 19.10 19.51 0.0M
2025-06-18 19.35 19.41 19.17 19.34 0.0M
2025-06-17 19.72 19.89 19.29 19.29 0.0M
2025-06-16 19.79 19.97 19.74 19.79 0.0M
2025-06-13 20.36 20.50 19.73 19.77 0.0M
2025-06-12 20.43 20.66 20.19 20.50 0.0M
2025-06-11 20.84 20.91 20.58 20.58 0.0M
2025-06-10 20.62 20.93 20.60 20.92 0.0M
2025-06-09 20.66 20.79 20.60 20.69 0.0M
2025-06-06 20.43 20.72 20.38 20.66 0.0M
2025-06-05 20.14 20.40 20.03 20.40 0.0M
2025-06-04 20.09 20.23 20.00 20.14 0.0M
2025-06-03 19.92 20.13 19.60 20.07 0.0M
2025-06-02 20.21 20.21 19.68 20.00 0.0M
2025-05-30 20.28 20.33 20.10 20.21 0.0M
2025-05-29 20.62 20.73 20.20 20.28 0.0M
2025-05-28 20.41 20.43 20.29 20.38 0.0M
2025-05-27 20.40 20.54 20.39 20.40 0.0M
2025-05-26 20.00 20.48 19.95 20.43 0.0M
2025-05-23 20.50 20.77 19.75 19.95 0.0M
2025-05-22 20.85 20.95 20.36 20.67 0.0M
2025-05-21 21.26 21.31 20.87 20.87 0.0M
2025-05-20 21.19 21.37 21.11 21.30 0.0M
2025-05-19 21.51 21.52 21.26 21.26 0.0M
2025-05-16 21.72 21.82 21.51 21.61 0.0M
2025-05-15 21.40 21.74 21.34 21.70 0.0M
2025-05-14 21.67 21.82 21.44 21.50 0.0M
2025-05-13 21.85 22.12 21.61 21.70 0.0M
2025-05-12 21.15 22.47 21.15 21.88 0.0M
2025-05-09 21.48 21.99 21.48 21.83 0.0M
2025-05-08 21.42 21.57 21.16 21.37 0.0M
2025-05-07 21.67 21.80 21.12 21.13 0.0M
2025-05-06 22.74 22.74 21.33 21.33 0.0M
2025-05-05 22.82 22.92 22.43 22.65 0.0M
2025-05-02 22.19 22.90 22.19 22.78 0.0M
2025-04-30 21.99 22.50 21.99 22.29 0.0M
2025-04-29 22.17 22.33 22.09 22.10 0.0M
2025-04-28 21.94 22.36 21.88 22.09 0.0M
2025-04-25 21.88 22.11 21.88 22.05 0.0M
2025-04-24 21.62 21.79 21.57 21.62 0.0M
2025-04-23 21.29 21.83 21.29 21.60 0.0M
2025-04-22 20.20 21.25 20.20 21.17 0.0M
2025-04-17 21.04 21.12 20.85 20.85 0.0M
2025-04-16 20.98 21.13 20.87 20.96 0.0M
2025-04-15 21.04 21.32 21.04 21.25 0.0M
2025-04-14 20.43 21.16 20.20 21.00 0.0M
2025-04-11 20.62 20.77 19.88 20.75 0.0M
2025-04-10 21.76 23.00 19.93 20.35 0.0M
2025-04-09 19.50 21.94 19.50 21.94 0.0M
2025-04-08 20.40 20.75 19.81 19.81 0.0M
2025-04-07 19.33 20.99 18.90 20.04 0.0M
2025-04-04 21.63 21.99 19.96 19.96 0.0M
2025-04-03 22.67 22.90 21.78 21.78 0.0M
2025-04-02 23.42 23.42 22.75 22.89 0.0M
2025-04-01 23.46 23.79 23.38 23.40 0.0M
2025-03-31 23.60 23.60 23.13 23.51 0.0M
2025-03-28 23.76 24.24 23.76 23.90 0.0M
2025-03-27 23.30 23.90 23.30 23.87 0.0M
2025-03-26 23.68 23.68 23.38 23.38 0.0M
2025-03-25 23.64 23.84 23.58 23.66 0.0M
2025-03-24 23.72 23.82 23.46 23.61 0.0M
2025-03-21 23.76 23.76 23.44 23.57 0.0M
2025-03-20 24.43 24.56 23.78 23.80 0.0M
2025-03-19 24.06 24.58 24.05 24.58 0.0M
2025-03-18 24.61 24.61 24.09 24.17 0.0M
2025-03-17 24.51 24.67 24.41 24.58 0.0M
2025-03-14 24.22 24.60 24.17 24.60 0.0M
2025-03-13 24.52 24.60 24.05 24.11 0.0M
2025-03-12 24.57 24.60 24.39 24.52 0.0M
2025-03-11 24.85 24.99 24.23 24.47 0.0M
2025-03-10 25.20 25.24 24.63 24.63 0.0M
2025-03-07 24.94 25.47 24.94 25.47 0.0M
2025-03-06 25.25 25.30 24.84 25.09 0.0M
2025-03-05 25.16 25.46 24.97 25.18 0.0M
2025-03-04 25.09 25.20 24.98 25.13 0.0M
2025-03-03 25.10 25.38 24.80 25.08 0.0M
2025-02-28 25.00 25.16 24.69 25.01 0.0M
2025-02-27 25.77 25.81 25.13 25.20 0.0M
2025-02-26 25.47 25.70 25.45 25.69 0.0M
2025-02-25 24.95 25.45 24.95 25.38 0.0M
2025-02-24 24.53 24.98 24.45 24.91 0.0M
2025-02-21 23.97 24.36 23.82 24.36 0.0M
2025-02-20 24.40 24.49 23.80 23.93 0.0M
2025-02-19 24.52 26.26 23.51 24.08 0.1M
2025-02-18 26.93 27.23 26.89 27.16 0.0M
2025-02-17 26.86 27.18 26.86 27.02 0.0M
2025-02-14 27.66 27.66 26.86 26.86 0.0M
2025-02-13 26.84 27.60 26.73 27.30 0.0M
2025-02-12 26.99 27.15 26.93 27.15 0.0M
2025-02-11 26.70 27.00 26.30 26.99 0.0M
2025-02-10 26.42 26.82 26.25 26.80 0.0M
2025-02-07 26.45 26.70 26.34 26.47 0.0M
2025-02-06 26.54 26.92 26.42 26.57 0.0M
2025-02-05 25.80 26.41 25.80 26.41 0.0M
2025-02-04 26.10 26.11 25.84 25.84 0.0M
2025-02-03 26.10 26.36 26.05 26.05 0.0M
2025-01-31 26.88 27.01 26.57 26.60 0.0M
2025-01-30 26.38 26.93 26.34 26.90 0.0M
2025-01-29 26.28 26.45 25.95 26.35 0.0M
2025-01-28 25.95 26.35 25.95 26.09 0.0M
2025-01-27 25.23 26.10 25.21 26.05 0.0M
2025-01-24 25.76 25.90 25.47 25.62 0.0M
2025-01-23 25.40 25.72 25.32 25.72 0.0M
2025-01-22 25.52 25.88 25.33 25.33 0.0M
2025-01-21 25.40 25.56 25.26 25.56 0.0M
2025-01-20 24.96 25.39 24.96 25.18 0.0M
2025-01-17 24.89 25.14 24.77 25.14 0.0M
2025-01-16 24.76 25.08 24.76 25.00 0.0M
2025-01-15 24.34 24.73 24.28 24.73 0.0M
2025-01-14 25.08 25.24 24.19 24.24 0.0M
2025-01-13 25.05 25.26 24.94 25.10 0.0M
2025-01-10 24.78 25.56 24.78 25.30 0.0M
2025-01-09 24.48 24.97 24.48 24.84 0.0M
2025-01-08 24.53 24.81 24.43 24.57 0.0M
2025-01-07 24.45 24.85 24.38 24.54 0.0M
2025-01-06 24.23 24.68 24.22 24.53 0.0M
2025-01-03 24.42 24.47 24.23 24.41 0.0M
2025-01-02 24.29 24.62 24.29 24.34 0.0M