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
2023-12-29 20.45 20.51 20.39 20.42 0.0M
2023-12-28 20.22 20.47 20.22 20.45 0.0M
2023-12-27 20.30 20.45 20.09 20.20 0.0M
2023-12-22 19.99 20.35 19.91 20.20 0.0M
2023-12-21 20.35 20.35 19.82 19.96 0.0M
2023-12-20 20.53 20.89 20.19 20.39 0.0M
2023-12-19 19.96 20.73 19.87 20.55 0.0M
2023-12-18 19.47 19.99 19.47 19.99 0.0M
2023-12-15 19.56 20.00 19.30 19.35 0.0M
2023-12-14 18.66 19.63 18.59 19.54 0.1M
2023-12-13 18.15 18.59 18.15 18.59 0.0M
2023-12-12 18.10 18.36 18.09 18.17 0.0M
2023-12-11 18.15 18.27 17.99 18.08 0.0M
2023-12-08 17.66 18.24 17.66 18.20 0.0M
2023-12-07 17.65 17.78 17.60 17.71 0.0M
2023-12-06 17.94 17.95 17.50 17.71 0.0M
2023-12-05 18.17 18.18 17.84 17.92 0.0M
2023-12-04 18.18 18.56 18.06 18.21 0.0M
2023-12-01 18.14 18.22 18.06 18.22 0.0M
2023-11-30 18.30 18.34 18.00 18.20 0.0M
2023-11-29 18.56 18.56 16.92 18.15 0.1M
2023-11-28 18.98 18.98 18.48 18.57 0.0M
2023-11-27 18.86 19.07 18.81 18.94 0.0M
2023-11-24 18.78 18.98 18.76 18.95 0.0M
2023-11-23 18.80 18.91 18.75 18.79 0.0M
2023-11-22 18.70 18.87 18.61 18.80 0.0M
2023-11-21 18.76 18.76 18.58 18.73 0.0M
2023-11-20 18.79 18.79 18.50 18.76 0.0M
2023-11-17 18.66 18.88 18.66 18.76 0.0M
2023-11-16 18.70 18.81 18.58 18.63 0.0M
2023-11-15 18.56 19.09 18.56 18.71 0.0M
2023-11-14 18.03 18.65 18.03 18.54 0.0M
2023-11-13 17.82 18.12 17.71 18.12 0.0M
2023-11-10 17.88 17.93 17.72 17.91 0.0M
2023-11-09 18.07 18.07 17.91 17.94 0.0M
2023-11-08 18.11 18.23 17.85 18.07 0.0M
2023-11-07 18.03 18.22 17.95 18.19 0.0M
2023-11-06 18.50 18.59 18.06 18.08 0.0M
2023-11-03 18.33 18.63 18.29 18.54 0.0M
2023-11-02 17.84 18.50 17.81 18.38 0.0M
2023-11-01 17.35 17.70 17.31 17.68 0.0M
2023-10-31 17.00 17.37 17.00 17.32 0.0M
2023-10-30 17.05 17.18 16.90 17.04 0.0M
2023-10-27 16.91 17.27 16.82 16.92 0.0M
2023-10-26 16.66 16.84 16.61 16.74 0.0M
2023-10-25 17.10 17.12 16.72 16.72 0.0M
2023-10-24 17.14 17.32 17.03 17.13 0.0M
2023-10-23 17.36 17.41 15.95 17.14 0.1M
2023-10-20 16.72 16.82 16.44 16.72 0.0M
2023-10-19 17.05 17.05 16.75 16.75 0.0M
2023-10-18 17.37 17.37 16.99 17.10 0.0M
2023-10-17 17.41 17.50 17.22 17.39 0.0M
2023-10-16 17.17 17.51 17.16 17.41 0.0M
2023-10-13 17.31 17.33 17.21 17.33 0.0M
2023-10-12 17.50 17.66 17.43 17.47 0.0M
2023-10-11 17.39 17.66 17.38 17.41 0.0M
2023-10-10 17.16 17.47 16.97 17.39 0.0M
2023-10-09 16.60 17.10 16.60 17.10 0.0M
2023-10-06 17.41 17.60 16.12 16.76 0.1M
2023-10-05 17.99 18.06 17.94 18.06 0.0M
2023-10-04 17.99 18.04 17.49 18.01 0.0M
2023-10-03 18.02 18.20 17.94 18.08 0.0M
2023-10-02 18.34 18.35 18.03 18.16 0.0M
2023-09-29 18.24 18.74 18.24 18.33 0.0M
2023-09-28 18.60 18.60 18.13 18.20 0.0M
2023-09-27 18.85 19.12 18.40 18.47 0.0M
2023-09-26 18.61 19.11 18.55 18.76 0.0M
2023-09-25 18.57 18.91 18.57 18.68 0.0M
2023-09-22 18.86 18.86 18.34 18.78 0.0M
2023-09-21 19.13 19.13 18.63 18.66 0.0M
2023-09-20 19.30 19.44 19.21 19.21 0.0M
2023-09-19 19.29 19.38 19.21 19.30 0.0M
2023-09-18 19.38 19.41 19.25 19.33 0.0M
2023-09-15 19.36 19.51 19.27 19.37 0.0M
2023-09-14 19.26 19.40 19.01 19.39 0.0M
2023-09-13 19.29 19.34 18.96 19.15 0.0M
2023-09-12 19.61 19.61 19.23 19.27 0.0M
2023-09-11 18.93 19.44 18.93 19.40 0.0M
2023-09-08 19.39 19.39 18.57 18.87 0.0M
2023-09-07 19.39 19.59 19.05 19.30 0.0M
2023-09-06 19.54 19.54 19.32 19.40 0.0M
2023-09-05 19.73 19.82 19.54 19.63 0.0M
2023-09-04 19.75 19.90 19.75 19.78 0.0M
2023-09-01 20.09 20.09 19.69 19.76 0.0M
2023-08-31 20.09 20.17 20.03 20.03 0.0M
2023-08-30 20.05 20.13 19.92 20.03 0.0M
2023-08-29 19.80 20.07 19.63 20.04 0.0M
2023-08-28 19.90 19.90 19.65 19.75 0.0M
2023-08-25 19.72 19.93 19.65 19.78 0.0M
2023-08-24 19.96 19.98 19.64 19.68 0.0M
2023-08-23 20.12 20.14 19.66 19.84 0.0M
2023-08-22 19.92 20.14 19.92 19.99 0.0M
2023-08-21 19.76 20.24 19.63 19.77 0.0M
2023-08-18 19.86 20.00 19.61 19.78 0.0M
2023-08-17 19.01 20.12 19.01 19.84 0.0M
2023-08-16 18.73 19.17 18.67 19.02 0.0M
2023-08-15 18.86 18.99 18.64 18.70 0.0M
2023-08-14 18.76 19.15 18.41 18.77 0.1M
2023-08-11 18.16 18.20 17.89 17.90 0.0M
2023-08-10 18.16 18.25 18.11 18.19 0.0M
2023-08-09 18.11 18.23 18.06 18.10 0.0M
2023-08-08 18.18 18.21 17.88 17.98 0.0M
2023-08-07 18.16 18.30 18.12 18.24 0.0M
2023-08-04 18.30 18.30 18.00 18.17 0.0M
2023-08-03 18.05 18.23 17.89 18.23 0.0M
2023-08-02 18.14 18.14 17.80 17.96 0.0M
2023-08-01 18.26 18.34 18.16 18.17 0.0M
2023-07-31 18.45 18.48 18.20 18.21 0.0M
2023-07-28 18.33 18.46 18.18 18.43 0.0M
2023-07-27 18.24 18.59 18.21 18.23 0.0M
2023-07-26 18.76 18.93 17.90 18.22 0.1M
2023-07-25 18.94 19.07 18.70 18.77 0.0M
2023-07-24 20.65 20.78 18.61 18.91 0.1M
2023-07-21 20.11 20.26 19.89 20.08 0.0M
2023-07-20 19.70 20.13 19.70 20.00 0.0M
2023-07-19 19.86 20.01 19.75 19.75 0.0M
2023-07-18 19.48 19.85 19.42 19.81 0.0M
2023-07-17 19.78 19.78 19.52 19.59 0.0M
2023-07-14 19.55 19.75 19.55 19.64 0.0M
2023-07-13 19.61 19.82 19.50 19.60 0.0M
2023-07-12 19.63 19.83 19.48 19.58 0.0M
2023-07-11 19.12 19.17 19.00 19.11 0.0M
2023-07-10 18.88 19.20 18.88 19.07 0.0M
2023-07-07 18.68 19.09 18.64 19.01 0.0M
2023-07-06 19.00 19.00 18.42 18.68 0.0M
2023-07-05 19.31 19.39 18.97 19.11 0.0M
2023-07-04 19.04 19.44 18.96 19.36 0.0M
2023-07-03 19.23 19.52 18.97 19.05 0.0M
2023-06-30 18.80 19.33 18.74 19.21 0.0M
2023-06-29 18.64 18.91 18.64 18.71 0.0M
2023-06-28 18.52 18.63 18.47 18.62 0.0M
2023-06-27 18.31 18.47 18.29 18.47 0.0M
2023-06-26 17.60 18.39 17.60 18.24 0.0M
2023-06-23 17.90 18.16 17.90 18.13 0.0M
2023-06-22 17.72 18.06 17.65 18.06 0.0M
2023-06-21 17.93 18.00 17.80 17.82 0.0M
2023-06-20 17.83 18.12 17.70 18.02 0.0M
2023-06-19 18.11 18.17 17.77 17.84 0.0M
2023-06-16 18.11 18.32 18.00 18.00 0.0M
2023-06-15 17.95 18.18 17.90 18.10 0.0M
2023-06-14 17.71 18.07 17.61 17.92 0.0M
2023-06-13 17.97 17.99 17.70 17.71 0.0M
2023-06-12 17.41 18.05 17.41 17.88 0.0M
2023-06-09 17.56 17.78 17.48 17.68 0.0M
2023-06-08 17.28 17.58 17.16 17.51 0.0M
2023-06-07 17.41 17.51 16.92 17.32 0.0M
2023-06-06 17.42 17.55 17.33 17.53 0.0M
2023-06-05 17.53 17.55 17.35 17.42 0.0M
2023-06-02 17.30 17.60 17.30 17.57 0.0M
2023-06-01 17.11 17.26 17.04 17.19 0.0M
2023-05-31 17.51 17.63 17.07 17.15 0.0M
2023-05-30 17.65 17.88 17.59 17.64 0.0M
2023-05-29 17.65 17.73 17.52 17.62 0.0M
2023-05-26 17.29 17.63 17.11 17.62 0.0M
2023-05-25 17.60 17.63 17.18 17.29 0.0M
2023-05-24 17.84 17.87 17.51 17.57 0.0M
2023-05-23 18.14 18.19 17.85 17.89 0.0M
2023-05-22 18.20 18.26 17.95 18.17 0.0M
2023-05-19 18.37 18.48 18.20 18.26 0.0M
2023-05-18 18.55 18.55 18.25 18.25 0.0M
2023-05-17 18.37 18.62 18.28 18.61 0.0M
2023-05-16 18.43 19.56 18.36 18.37 0.0M
2023-05-15 18.30 18.49 18.30 18.45 0.0M
2023-05-12 18.44 18.50 18.18 18.27 0.0M
2023-05-11 18.58 18.58 18.35 18.45 0.0M
2023-05-10 17.58 17.94 17.45 17.88 0.0M
2023-05-09 17.65 17.65 17.49 17.59 0.0M
2023-05-08 17.91 17.96 17.52 17.57 0.0M
2023-05-05 17.56 17.81 17.56 17.81 0.0M
2023-05-04 17.55 17.60 17.41 17.51 0.0M
2023-05-03 17.54 17.74 17.52 17.57 0.0M
2023-05-02 17.66 17.73 17.53 17.58 0.0M
2023-04-28 17.64 17.84 17.42 17.69 0.0M
2023-04-27 17.52 17.77 17.52 17.73 0.0M
2023-04-26 17.69 17.83 17.42 17.54 0.0M
2023-04-25 18.17 18.31 17.63 17.65 0.1M
2023-04-24 16.68 18.48 16.57 18.17 0.2M
2023-04-21 15.68 16.09 15.61 16.09 0.0M
2023-04-20 15.76 15.79 15.54 15.67 0.0M
2023-04-19 15.40 15.79 15.21 15.79 0.0M
2023-04-18 15.42 15.66 15.40 15.42 0.0M
2023-04-17 14.98 15.46 14.98 15.44 0.0M
2023-04-14 15.61 15.65 14.85 15.01 0.0M
2023-04-13 15.75 15.75 15.50 15.63 0.0M
2023-04-12 15.86 16.10 15.77 15.77 0.0M
2023-04-11 15.69 15.94 15.69 15.90 0.0M
2023-04-06 15.40 15.77 15.40 15.74 0.0M
2023-04-05 15.41 15.58 15.33 15.43 0.0M
2023-04-04 15.55 15.61 15.37 15.47 0.0M
2023-04-03 15.51 15.95 15.47 15.56 0.0M
2023-03-31 15.14 15.63 15.14 15.62 0.0M
2023-03-30 14.42 15.60 14.42 15.17 0.1M
2023-03-29 14.00 14.42 13.98 14.42 0.0M
2023-03-28 14.30 14.35 13.88 13.90 0.0M
2023-03-27 14.02 14.27 13.92 14.16 0.0M
2023-03-24 14.11 14.16 13.48 14.04 0.0M
2023-03-23 14.13 14.16 13.90 14.09 0.0M
2023-03-22 14.26 14.37 14.02 14.02 0.0M
2023-03-21 13.95 14.30 13.94 14.30 0.0M
2023-03-20 14.09 14.09 13.70 13.93 0.0M
2023-03-17 14.25 14.47 14.15 14.24 0.1M
2023-03-16 14.07 14.37 13.71 14.35 0.0M
2023-03-15 14.68 14.68 13.83 14.05 0.0M
2023-03-14 14.47 14.82 14.45 14.57 0.0M
2023-03-13 14.41 14.53 13.93 14.49 0.0M
2023-03-10 14.47 14.60 14.14 14.25 0.1M
2023-03-09 14.47 14.82 14.40 14.60 0.0M
2023-03-08 14.45 14.62 14.38 14.45 0.0M
2023-03-07 14.53 14.65 14.40 14.40 0.0M
2023-03-06 14.53 14.63 14.45 14.52 0.0M
2023-03-03 14.18 14.55 14.17 14.54 0.0M
2023-03-02 13.95 14.25 13.83 14.25 0.0M
2023-03-01 14.46 14.49 13.89 14.01 0.0M
2023-02-28 14.66 14.66 14.31 14.38 0.0M
2023-02-27 14.47 14.68 14.47 14.66 0.0M
2023-02-24 14.73 14.86 14.35 14.43 0.0M
2023-02-23 14.77 14.83 14.66 14.75 0.0M
2023-02-22 14.61 14.76 14.46 14.72 0.0M
2023-02-21 14.88 14.91 14.63 14.66 0.1M
2023-02-20 14.73 15.05 14.53 14.91 0.0M
2023-02-17 14.74 14.74 14.28 14.70 0.0M
2023-02-16 14.74 15.10 14.71 14.83 0.0M
2023-02-15 14.68 14.73 14.50 14.73 0.0M
2023-02-14 14.62 14.81 14.56 14.76 0.0M
2023-02-13 14.62 14.63 14.33 14.62 0.0M
2023-02-10 14.59 14.65 14.34 14.58 0.0M
2023-02-09 15.07 15.08 14.50 14.69 0.1M
2023-02-08 15.18 15.29 15.02 15.06 0.0M
2023-02-07 14.93 15.13 14.92 15.13 0.0M
2023-02-06 15.19 15.30 14.81 14.92 0.0M
2023-02-03 15.37 15.50 15.22 15.22 0.0M
2023-02-02 15.04 15.60 15.04 15.50 0.1M
2023-02-01 14.63 15.09 14.46 15.04 0.1M
2023-01-31 15.32 15.32 14.32 14.62 0.2M
2023-01-30 14.72 15.58 14.58 15.34 0.1M
2023-01-27 14.41 14.54 14.11 14.51 0.0M
2023-01-26 14.34 14.46 14.29 14.37 0.0M
2023-01-25 14.40 14.40 14.15 14.32 0.0M
2023-01-24 14.89 14.94 14.38 14.44 0.0M
2023-01-23 14.07 14.92 14.03 14.75 0.0M
2023-01-20 13.81 14.09 13.77 13.99 0.0M
2023-01-19 14.09 14.21 13.76 13.77 0.1M
2023-01-18 14.31 14.41 14.07 14.08 0.1M
2023-01-17 15.15 15.40 13.96 14.28 0.1M
2023-01-16 14.87 15.27 14.80 15.22 0.0M
2023-01-13 14.72 14.81 14.50 14.81 0.0M
2023-01-12 14.53 14.75 14.42 14.72 0.0M
2023-01-11 14.30 14.61 14.30 14.55 0.0M
2023-01-10 14.11 14.35 14.02 14.29 0.0M
2023-01-09 14.37 14.43 14.09 14.09 0.0M
2023-01-06 14.18 14.29 14.02 14.29 0.0M
2023-01-05 14.10 14.22 13.99 14.03 0.0M
2023-01-04 13.80 14.22 13.78 14.16 0.1M
2023-01-03 13.32 13.73 13.32 13.73 0.0M
2023-01-02 13.05 13.52 13.04 13.32 0.0M