Philips

PHG
🏛️ 독일 →
23.18
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.17 13.20 13.03 13.04 0.0M
2022-12-29 12.83 13.23 12.75 13.23 0.0M
2022-12-28 13.00 13.10 12.85 12.86 0.0M
2022-12-27 13.05 13.20 12.84 12.99 0.0M
2022-12-23 12.65 13.06 12.52 12.99 0.1M
2022-12-22 12.24 12.59 12.20 12.59 0.0M
2022-12-21 11.61 12.23 11.61 12.23 0.1M
2022-12-20 11.72 11.72 11.33 11.55 0.1M
2022-12-19 11.96 12.00 11.74 11.74 0.0M
2022-12-16 12.26 12.26 11.82 11.90 0.1M
2022-12-15 12.75 12.75 12.15 12.22 0.0M
2022-12-14 12.68 12.86 12.66 12.68 0.0M
2022-12-13 12.50 12.91 12.40 12.69 0.0M
2022-12-12 12.58 12.58 12.24 12.50 0.0M
2022-12-09 12.29 12.68 12.29 12.52 0.0M
2022-12-08 12.57 12.59 12.14 12.29 0.0M
2022-12-07 12.66 12.73 12.52 12.58 0.1M
2022-12-06 13.15 13.25 12.52 12.65 0.0M
2022-12-05 13.43 13.45 13.09 13.15 0.0M
2022-12-02 13.21 13.49 13.14 13.42 0.0M
2022-12-01 13.31 13.61 13.14 13.23 0.0M
2022-11-30 13.09 13.38 13.07 13.36 0.0M
2022-11-29 13.01 13.13 12.92 13.08 0.0M
2022-11-28 13.07 13.24 12.93 12.93 0.0M
2022-11-25 12.96 13.18 12.87 13.16 0.0M
2022-11-24 12.71 13.03 12.71 12.96 0.0M
2022-11-23 12.68 12.71 12.51 12.69 0.0M
2022-11-22 12.69 12.74 12.48 12.68 0.0M
2022-11-21 12.67 12.81 12.33 12.76 0.0M
2022-11-18 12.76 12.76 12.31 12.73 0.0M
2022-11-17 13.12 13.23 12.60 12.77 0.0M
2022-11-16 13.43 13.43 12.95 13.01 0.0M
2022-11-15 13.55 13.62 13.07 13.29 0.0M
2022-11-14 13.41 13.66 13.41 13.45 0.0M
2022-11-11 12.93 13.63 12.85 13.53 0.1M
2022-11-10 11.88 12.87 11.73 12.73 0.1M
2022-11-09 12.00 12.07 11.77 11.77 0.0M
2022-11-08 12.03 12.14 11.89 12.03 0.0M
2022-11-07 11.67 12.10 11.57 12.06 0.0M
2022-11-04 11.29 11.75 11.29 11.72 0.1M
2022-11-03 11.93 12.03 11.22 11.29 0.1M
2022-11-02 12.34 12.34 11.86 11.92 0.0M
2022-11-01 11.95 12.31 11.89 12.31 0.0M
2022-10-31 11.78 11.93 11.59 11.92 0.0M
2022-10-28 12.03 12.03 11.51 11.81 0.1M
2022-10-27 12.27 12.40 11.84 11.85 0.1M
2022-10-26 12.01 12.39 11.86 12.20 0.0M
2022-10-25 12.13 12.15 11.48 12.03 0.1M
2022-10-24 12.40 12.45 11.73 12.14 0.1M
2022-10-21 12.54 12.54 12.13 12.32 0.0M
2022-10-20 12.61 12.76 12.23 12.59 0.0M
2022-10-19 13.19 13.20 12.41 12.54 0.0M
2022-10-18 12.90 13.15 12.68 13.13 0.1M
2022-10-17 12.64 12.92 12.54 12.85 0.0M
2022-10-14 12.87 13.14 12.36 12.51 0.0M
2022-10-13 12.57 13.10 12.04 13.06 0.1M
2022-10-12 13.88 13.88 12.48 12.60 0.2M
2022-10-11 14.28 14.42 14.18 14.32 0.0M
2022-10-10 14.30 14.50 14.19 14.32 0.0M
2022-10-07 14.92 14.92 14.28 14.28 0.0M
2022-10-06 15.20 15.20 14.86 14.94 0.0M
2022-10-05 15.26 15.26 14.92 15.17 0.0M
2022-10-04 14.81 15.32 14.64 15.25 0.0M
2022-10-03 14.61 14.71 14.25 14.69 0.0M
2022-09-30 14.44 14.81 14.44 14.60 0.0M
2022-09-29 14.51 14.55 14.28 14.46 0.0M
2022-09-28 14.38 14.64 14.07 14.62 0.0M
2022-09-27 15.11 15.17 14.36 14.44 0.0M
2022-09-26 15.05 15.12 14.87 15.00 0.0M
2022-09-23 15.64 15.65 15.04 15.19 0.0M
2022-09-22 15.70 15.82 15.60 15.67 0.0M
2022-09-21 16.18 16.22 15.83 15.83 0.0M
2022-09-20 16.74 16.97 16.22 16.32 0.0M
2022-09-19 16.63 16.90 16.46 16.79 0.0M
2022-09-16 16.33 16.71 16.14 16.61 0.0M
2022-09-15 16.09 16.66 16.07 16.42 0.0M
2022-09-14 16.53 16.58 15.98 16.03 0.0M
2022-09-13 17.03 17.21 16.47 16.48 0.0M
2022-09-12 16.65 17.08 16.07 16.90 0.0M
2022-09-09 16.32 16.77 16.32 16.57 0.0M
2022-09-08 16.21 16.37 15.97 16.22 0.0M
2022-09-07 15.72 16.21 15.55 16.20 0.0M
2022-09-06 15.82 16.12 15.78 15.93 0.0M
2022-09-05 15.23 15.90 15.07 15.82 0.0M
2022-09-02 15.31 15.37 14.88 15.09 0.0M
2022-09-01 15.29 15.33 15.07 15.26 0.1M
2022-08-31 15.56 15.64 15.18 15.34 0.0M
2022-08-30 15.60 15.82 15.27 15.35 0.0M
2022-08-29 15.74 15.74 15.43 15.65 0.1M
2022-08-26 16.36 16.38 15.64 15.67 0.0M
2022-08-25 16.54 16.72 16.14 16.31 0.0M
2022-08-24 16.53 16.63 16.25 16.52 0.0M
2022-08-23 16.65 16.74 16.43 16.55 0.0M
2022-08-22 17.20 17.20 16.62 16.62 0.0M
2022-08-19 17.29 17.45 17.14 17.26 0.0M
2022-08-18 17.79 17.79 17.16 17.35 0.1M
2022-08-17 18.67 18.74 17.71 17.84 0.1M
2022-08-16 18.25 18.86 18.16 18.61 0.1M
2022-08-15 18.06 18.35 17.94 18.27 0.0M
2022-08-12 18.14 18.15 17.92 18.08 0.0M
2022-08-11 18.13 18.20 17.76 18.08 0.0M
2022-08-10 18.11 18.17 17.86 18.08 0.0M
2022-08-09 18.73 18.78 18.14 18.30 0.0M
2022-08-08 18.67 18.87 18.61 18.73 0.0M
2022-08-05 18.39 18.76 18.16 18.65 0.0M
2022-08-04 18.20 18.51 18.18 18.34 0.0M
2022-08-03 17.94 18.21 17.70 18.19 0.0M
2022-08-02 18.10 18.13 17.76 17.91 0.0M
2022-08-01 18.72 18.80 18.09 18.23 0.0M
2022-07-29 18.79 18.96 18.48 18.74 0.0M
2022-07-28 19.30 19.30 18.61 19.16 0.0M
2022-07-27 19.66 19.75 19.04 19.25 0.0M
2022-07-26 18.50 19.51 18.47 19.46 0.0M
2022-07-25 19.48 19.48 17.82 18.52 0.1M
2022-07-22 20.11 20.16 19.73 20.05 0.0M
2022-07-21 20.15 20.16 19.79 20.16 0.0M
2022-07-20 19.72 19.91 19.64 19.85 0.0M
2022-07-19 19.10 19.62 18.98 19.61 0.0M
2022-07-18 19.22 19.35 19.07 19.09 0.0M
2022-07-15 18.92 19.13 18.86 19.05 0.0M
2022-07-14 18.95 19.04 18.63 18.80 0.0M
2022-07-13 19.17 19.17 18.61 18.87 0.0M
2022-07-12 19.01 19.25 18.80 19.23 0.0M
2022-07-11 19.41 19.41 19.09 19.11 0.0M
2022-07-08 19.07 19.71 19.02 19.53 0.0M
2022-07-07 19.25 19.35 18.85 19.08 0.0M
2022-07-06 18.90 19.35 18.88 19.35 0.0M
2022-07-05 18.78 18.85 18.23 18.79 0.0M
2022-07-04 18.78 18.98 18.58 18.73 0.0M
2022-07-01 18.66 18.85 18.37 18.85 0.0M
2022-06-30 18.80 19.03 18.49 19.03 0.0M
2022-06-29 18.86 18.97 18.45 18.85 0.0M
2022-06-28 19.36 19.60 18.33 18.79 0.0M
2022-06-27 19.03 19.76 19.03 19.23 0.0M
2022-06-24 18.31 19.30 18.29 19.10 0.0M
2022-06-23 18.51 18.53 17.75 18.17 0.0M
2022-06-22 18.14 18.46 17.80 18.42 0.0M
2022-06-21 18.32 18.67 18.23 18.35 0.0M
2022-06-20 18.14 18.42 18.00 18.38 0.0M
2022-06-17 18.14 18.51 17.90 18.36 0.0M
2022-06-16 20.00 20.00 17.95 18.01 0.1M
2022-06-15 19.53 20.21 19.49 20.06 0.0M
2022-06-14 19.95 20.10 19.32 19.53 0.0M
2022-06-13 20.36 20.44 19.60 19.68 0.0M
2022-06-10 21.18 21.18 20.37 20.56 0.0M
2022-06-09 22.65 22.66 21.87 21.87 0.0M
2022-06-08 22.64 22.79 22.50 22.69 0.0M
2022-06-07 22.48 22.62 22.37 22.52 0.0M
2022-06-06 22.30 22.78 22.25 22.66 0.0M
2022-06-03 22.32 22.40 21.99 22.21 0.0M
2022-06-02 22.13 22.39 21.90 22.39 0.0M
2022-06-01 22.97 23.02 21.94 22.11 0.0M
2022-05-31 22.62 22.62 22.17 22.39 0.0M
2022-05-30 22.76 23.47 22.75 23.40 0.0M
2022-05-27 22.64 22.81 22.49 22.77 0.0M
2022-05-26 22.25 22.83 22.24 22.67 0.0M
2022-05-25 22.11 22.35 21.63 22.30 0.1M
2022-05-24 22.33 22.61 22.26 22.47 0.0M
2022-05-23 22.79 22.79 22.25 22.50 0.0M
2022-05-20 22.46 22.69 22.04 22.57 0.0M
2022-05-19 22.65 22.65 22.11 22.35 0.0M
2022-05-18 22.81 23.13 22.53 22.53 0.0M
2022-05-17 22.84 23.02 22.45 22.83 0.0M
2022-05-16 22.29 22.73 22.29 22.63 0.0M
2022-05-13 21.05 21.78 20.89 21.67 0.0M
2022-05-12 21.50 21.67 20.76 21.55 0.0M
2022-05-11 21.90 21.99 21.34 21.37 0.0M
2022-05-10 22.60 22.85 22.39 22.55 0.0M
2022-05-09 23.51 23.61 22.37 22.37 0.0M
2022-05-06 23.70 23.97 23.46 23.54 0.0M
2022-05-05 24.18 24.40 23.62 23.62 0.0M
2022-05-04 23.83 24.18 23.44 24.18 0.0M
2022-05-03 24.05 24.11 23.74 23.89 0.0M
2022-05-02 23.93 24.03 22.90 24.01 0.0M
2022-04-29 23.87 24.00 23.50 23.50 0.0M
2022-04-28 23.50 23.95 23.09 23.74 0.0M
2022-04-27 23.58 23.79 22.93 23.25 0.0M
2022-04-26 23.32 23.46 22.51 22.73 0.1M
2022-04-25 25.65 25.84 23.50 23.97 0.2M
2022-04-22 26.99 27.74 26.58 26.69 0.0M
2022-04-21 25.70 26.38 25.70 26.10 0.0M
2022-04-20 26.38 26.47 26.12 26.23 0.0M
2022-04-19 26.23 26.46 25.51 26.32 0.0M
2022-04-14 26.10 26.32 25.95 25.99 0.0M
2022-04-13 26.10 26.10 25.78 26.03 0.0M
2022-04-12 26.84 26.95 25.52 25.85 0.1M
2022-04-11 27.74 27.74 26.80 26.97 0.0M
2022-04-08 26.97 27.73 26.97 27.58 0.0M
2022-04-07 26.79 27.07 26.69 26.98 0.0M
2022-04-06 26.85 26.98 26.41 26.71 0.0M
2022-04-05 27.27 27.37 26.69 26.82 0.0M
2022-04-04 28.06 28.58 28.03 28.47 0.0M
2022-04-01 27.65 28.22 27.58 28.19 0.0M
2022-03-31 28.19 28.35 27.70 27.70 0.0M
2022-03-30 28.40 28.40 27.90 28.12 0.0M
2022-03-29 27.78 28.55 27.78 28.35 0.0M
2022-03-28 27.42 27.79 27.17 27.75 0.0M
2022-03-25 27.20 27.60 27.01 27.60 0.0M
2022-03-24 27.70 27.70 26.96 27.47 0.0M
2022-03-23 28.24 28.26 27.29 27.45 0.1M
2022-03-22 28.02 28.41 27.69 28.14 0.0M
2022-03-21 28.47 28.47 27.90 27.91 0.0M
2022-03-18 28.25 28.50 27.78 28.41 0.0M
2022-03-17 29.09 29.09 27.96 28.25 0.0M
2022-03-16 28.84 29.24 28.61 29.06 0.0M
2022-03-15 28.37 28.62 27.90 28.51 0.0M
2022-03-14 28.58 28.85 28.29 28.39 0.0M
2022-03-11 28.40 29.08 27.32 28.39 0.0M
2022-03-10 28.68 29.29 28.05 28.46 0.0M
2022-03-09 27.68 28.85 27.50 28.68 0.0M
2022-03-08 26.83 27.55 26.65 27.28 0.0M
2022-03-07 27.40 27.75 26.64 27.14 0.0M
2022-03-04 28.16 28.44 27.26 27.60 0.0M
2022-03-03 28.94 28.94 27.82 28.30 0.0M
2022-03-02 29.46 29.52 28.75 28.94 0.0M
2022-03-01 30.46 30.60 29.29 29.30 0.0M
2022-02-28 30.07 30.35 29.60 30.24 0.0M
2022-02-25 29.92 30.88 29.75 30.80 0.0M
2022-02-24 29.31 30.00 28.91 29.95 0.0M
2022-02-23 29.71 30.73 29.71 30.06 0.0M
2022-02-22 28.92 29.99 28.90 29.75 0.0M
2022-02-21 29.99 30.73 28.91 29.00 0.1M
2022-02-18 29.92 30.36 29.77 30.19 0.0M
2022-02-17 29.68 30.21 29.51 29.67 0.1M
2022-02-16 29.85 29.88 29.50 29.88 0.0M
2022-02-15 29.28 29.80 29.19 29.79 0.0M
2022-02-14 29.47 29.58 28.94 29.31 0.0M
2022-02-11 29.71 30.18 29.43 29.51 0.0M
2022-02-10 30.11 30.16 29.70 29.70 0.1M
2022-02-09 30.15 30.33 29.97 30.02 0.0M
2022-02-08 29.44 30.15 29.33 30.15 0.1M
2022-02-07 29.16 29.66 28.95 29.41 0.0M
2022-02-04 28.93 29.29 28.65 29.15 0.0M
2022-02-03 29.30 29.37 28.66 28.79 0.0M
2022-02-02 29.57 29.75 29.17 29.40 0.0M
2022-02-01 29.48 29.70 29.26 29.60 0.0M
2022-01-31 29.26 29.55 29.02 29.47 0.0M
2022-01-28 29.17 29.27 28.47 29.00 0.0M
2022-01-27 28.40 29.17 28.02 28.92 0.1M
2022-01-26 29.36 29.55 28.52 28.85 0.1M
2022-01-25 28.36 29.40 28.11 29.22 0.1M
2022-01-24 29.50 29.53 27.74 28.58 0.1M
2022-01-21 29.79 29.79 29.05 29.19 0.1M
2022-01-20 30.05 30.22 29.16 29.60 0.1M
2022-01-19 29.68 30.25 29.31 30.01 0.1M
2022-01-18 29.70 29.80 28.99 29.78 0.1M
2022-01-17 30.20 30.21 29.60 29.78 0.1M
2022-01-14 29.55 30.22 29.34 30.07 0.1M
2022-01-13 28.85 30.14 28.30 29.67 0.4M
2022-01-12 33.60 33.60 28.50 28.84 0.8M
2022-01-11 33.64 33.90 33.17 33.90 0.0M
2022-01-10 33.20 33.83 32.80 33.56 0.0M
2022-01-07 32.88 33.02 32.50 33.00 0.0M
2022-01-06 32.67 33.05 32.56 32.83 0.0M
2022-01-05 33.72 33.72 32.51 32.64 0.0M
2022-01-04 33.56 33.73 33.26 33.71 0.0M
2022-01-03 33.23 33.86 32.70 33.54 0.0M