Parker-Hannifin

PH
🏛️ 독일 →
645.60
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 654.60 663.20 639.80 645.60 0.0M
2025-10-06 659.80 664.80 645.80 656.00 0.0M
2025-10-03 645.80 656.00 644.80 656.00 0.0M
2025-10-02 640.40 650.00 640.20 648.00 0.0M
2025-10-01 638.40 648.80 638.40 642.80 0.0M
2025-09-30 644.80 646.40 638.40 646.40 0.0M
2025-09-29 644.40 644.80 639.00 642.40 0.0M
2025-09-26 642.40 646.60 636.00 643.20 0.0M
2025-09-25 640.40 641.20 634.40 639.60 0.0M
2025-09-24 642.20 653.00 635.60 641.00 0.0M
2025-09-23 641.60 653.40 641.60 644.40 0.0M
2025-09-22 642.20 646.00 636.00 646.00 0.0M
2025-09-19 644.00 647.60 636.00 646.20 0.0M
2025-09-18 630.40 644.40 624.40 642.40 0.0M
2025-09-17 633.00 642.40 619.00 623.40 0.0M
2025-09-16 648.20 648.20 634.60 636.20 0.0M
2025-09-15 644.60 654.00 644.60 646.40 0.0M
2025-09-12 653.80 659.00 647.40 647.40 0.0M
2025-09-11 658.00 664.60 651.20 655.40 0.0M
2025-09-10 642.80 658.60 641.00 651.20 0.0M
2025-09-09 645.00 650.20 635.20 645.00 0.0M
2025-09-08 649.80 650.80 639.40 647.40 0.0M
2025-09-05 646.20 651.20 637.40 645.80 0.0M
2025-09-04 643.60 647.20 634.80 645.40 0.0M
2025-09-03 639.80 646.80 637.40 640.20 0.0M
2025-09-02 647.20 651.60 634.00 645.60 0.0M
2025-09-01 645.80 654.00 644.60 653.60 0.0M
2025-08-29 658.80 661.20 645.40 651.00 0.0M
2025-08-28 662.40 666.00 654.20 655.40 0.0M
2025-08-27 655.00 660.40 653.80 658.00 0.0M
2025-08-26 647.00 653.00 641.40 653.00 0.0M
2025-08-25 643.60 649.20 638.80 645.40 0.0M
2025-08-22 635.20 649.00 630.40 647.00 0.0M
2025-08-21 636.20 639.40 628.80 628.80 0.0M
2025-08-20 635.60 641.20 631.00 635.40 0.0M
2025-08-19 632.80 641.00 629.80 640.00 0.0M
2025-08-18 626.40 632.00 620.20 632.00 0.0M
2025-08-15 646.40 646.40 623.00 625.20 0.0M
2025-08-14 649.80 656.60 637.60 640.80 0.0M
2025-08-13 645.60 651.60 640.60 648.60 0.0M
2025-08-12 628.00 643.00 627.40 643.00 0.0M
2025-08-11 614.80 630.40 614.80 630.40 0.0M
2025-08-08 626.00 631.80 620.60 623.00 0.0M
2025-08-07 594.80 626.80 594.80 625.00 0.0M
2025-08-06 618.20 622.40 594.00 595.00 0.0M
2025-08-05 625.80 628.60 606.80 616.60 0.0M
2025-08-04 620.00 624.40 615.80 620.60 0.0M
2025-08-01 634.40 639.00 606.60 615.00 0.0M
2025-07-31 644.20 647.00 638.20 638.80 0.0M
2025-07-30 638.80 645.40 633.20 640.20 0.0M
2025-07-29 636.20 648.40 636.20 639.40 0.0M
2025-07-28 634.00 639.80 629.80 638.60 0.0M
2025-07-25 618.80 627.80 618.40 627.80 0.0M
2025-07-24 619.40 622.80 613.80 617.80 0.0M
2025-07-23 614.20 621.00 613.60 619.80 0.0M
2025-07-22 606.00 615.60 602.40 615.60 0.0M
2025-07-21 621.20 625.20 610.00 610.00 0.0M
2025-07-18 626.40 626.80 617.60 621.40 0.0M
2025-07-17 614.80 625.00 608.80 623.20 0.0M
2025-07-16 607.00 614.80 599.80 611.60 0.0M
2025-07-15 607.00 617.00 606.40 612.00 0.0M
2025-07-14 614.00 614.80 605.80 611.00 0.0M
2025-07-11 611.20 612.60 603.00 610.60 0.0M
2025-07-10 603.40 617.00 602.20 613.60 0.0M
2025-07-09 605.20 611.00 600.60 603.20 0.0M
2025-07-08 598.80 607.20 598.80 605.00 0.0M
2025-07-07 614.40 618.20 599.60 602.00 0.0M
2025-07-04 609.60 618.40 604.80 614.80 0.0M
2025-07-03 605.60 614.20 601.60 613.20 0.0M
2025-07-02 594.80 604.20 594.80 602.20 0.0M
2025-07-01 594.40 601.20 587.00 597.80 0.0M
2025-06-30 602.00 605.80 590.20 592.40 0.0M
2025-06-27 595.20 600.00 591.20 596.00 0.0M
2025-06-26 579.60 588.00 572.80 585.80 0.0M
2025-06-25 584.20 584.80 577.80 577.80 0.0M
2025-06-24 574.40 580.80 573.40 580.80 0.0M
2025-06-23 568.40 572.60 565.00 570.00 0.0M
2025-06-20 563.20 574.20 563.20 566.00 0.0M
2025-06-19 565.20 566.80 561.40 562.00 0.0M
2025-06-18 569.80 574.00 564.60 570.00 0.0M
2025-06-17 568.00 575.00 568.00 568.80 0.0M
2025-06-16 564.80 574.00 564.80 572.80 0.0M
2025-06-13 568.20 575.80 567.00 567.40 0.0M
2025-06-12 579.80 584.00 570.60 576.20 0.0M
2025-06-11 584.00 589.80 580.00 584.80 0.0M
2025-06-10 584.00 589.00 581.60 586.80 0.0M
2025-06-09 585.40 594.60 585.40 589.00 0.0M
2025-06-06 584.00 591.00 578.80 589.60 0.0M
2025-06-05 580.40 586.60 578.00 583.20 0.0M
2025-06-04 585.80 587.60 580.20 583.60 0.0M
2025-06-03 578.40 586.20 573.20 585.40 0.0M
2025-06-02 583.20 583.60 569.80 571.80 0.0M
2025-05-30 587.60 595.00 579.40 581.80 0.0M
2025-05-29 600.00 601.60 586.80 588.60 0.0M
2025-05-28 590.60 595.00 588.40 590.80 0.0M
2025-05-27 585.00 595.60 580.40 592.60 0.0M
2025-05-26 581.60 588.80 579.80 588.80 0.0M
2025-05-23 582.00 583.60 564.20 578.00 0.0M
2025-05-22 586.60 590.00 576.60 587.60 0.0M
2025-05-21 596.40 600.40 581.80 589.20 0.0M
2025-05-20 604.80 609.20 600.00 601.80 0.0M
2025-05-19 610.20 610.20 595.00 605.20 0.0M
2025-05-16 602.40 611.60 597.60 611.60 0.0M
2025-05-15 597.20 605.00 595.20 603.00 0.0M
2025-05-14 609.60 609.60 601.20 603.20 0.0M
2025-05-13 597.60 613.00 597.60 608.20 0.0M
2025-05-12 588.60 624.00 586.80 605.00 0.0M
2025-05-09 572.00 575.60 565.00 572.80 0.0M
2025-05-08 552.00 575.60 552.00 575.00 0.0M
2025-05-07 544.60 551.60 539.80 551.60 0.0M
2025-05-06 543.80 547.00 536.20 540.00 0.0M
2025-05-05 544.60 551.40 539.40 546.20 0.0M
2025-05-02 534.80 555.20 534.80 547.40 0.0M
2025-04-30 531.00 533.80 517.40 526.40 0.0M
2025-04-29 527.00 530.00 521.60 525.80 0.0M
2025-04-28 525.40 533.80 523.00 524.20 0.0M
2025-04-25 524.60 532.40 521.60 524.00 0.0M
2025-04-24 515.00 523.40 500.20 523.40 0.0M
2025-04-23 506.00 538.40 501.60 511.60 0.0M
2025-04-22 479.10 497.00 472.10 495.70 0.0M
2025-04-17 498.70 501.20 488.80 499.10 0.0M
2025-04-16 494.40 504.60 484.00 484.00 0.0M
2025-04-15 502.80 510.00 500.20 505.80 0.0M
2025-04-14 516.00 516.00 491.30 502.60 0.0M
2025-04-11 500.20 503.00 484.50 499.90 0.0M
2025-04-10 546.00 550.60 488.20 496.50 0.0M
2025-04-09 462.90 552.40 460.00 546.00 0.0M
2025-04-08 490.10 518.20 472.30 480.30 0.0M
2025-04-07 459.90 497.00 438.90 485.90 0.0M
2025-04-04 506.00 506.00 466.30 474.90 0.0M
2025-04-03 570.40 571.20 503.00 503.00 0.0M
2025-04-02 562.60 577.00 556.20 574.60 0.0M
2025-04-01 558.80 569.00 552.60 560.40 0.0M
2025-03-31 556.20 563.20 540.60 563.20 0.0M
2025-03-28 582.60 583.40 551.40 556.80 0.0M
2025-03-27 590.80 595.00 577.80 581.80 0.0M
2025-03-26 604.60 609.40 590.00 590.00 0.0M
2025-03-25 592.00 603.20 592.00 603.00 0.0M
2025-03-24 577.80 595.80 576.20 595.80 0.0M
2025-03-21 575.00 577.20 570.40 577.00 0.0M
2025-03-20 583.20 583.80 575.60 578.00 0.0M
2025-03-19 567.60 580.60 564.20 579.80 0.0M
2025-03-18 567.40 572.00 557.80 565.20 0.0M
2025-03-17 554.20 572.20 552.00 571.20 0.0M
2025-03-14 545.60 557.40 542.60 557.40 0.0M
2025-03-13 563.80 568.60 546.20 547.00 0.0M
2025-03-12 561.60 576.80 560.80 564.80 0.0M
2025-03-11 560.20 565.80 550.20 564.40 0.0M
2025-03-10 585.40 588.20 554.60 558.60 0.0M
2025-03-07 585.00 590.20 570.00 587.20 0.0M
2025-03-06 589.60 595.40 576.00 583.20 0.0M
2025-03-05 592.60 593.20 580.20 591.00 0.0M
2025-03-04 617.60 620.20 581.60 589.20 0.0M
2025-03-03 639.80 645.80 616.80 618.20 0.0M
2025-02-28 627.80 644.00 627.80 644.00 0.0M
2025-02-27 633.60 644.00 630.00 630.20 0.0M
2025-02-26 625.20 644.20 624.60 631.00 0.0M
2025-02-25 632.00 632.00 615.60 624.60 0.0M
2025-02-24 640.40 644.40 625.40 633.00 0.0M
2025-02-21 660.20 668.00 632.20 637.20 0.0M
2025-02-20 674.20 677.20 656.20 660.40 0.0M
2025-02-19 668.40 674.40 661.20 673.60 0.0M
2025-02-18 676.60 681.00 665.00 665.00 0.0M
2025-02-17 665.40 680.80 661.40 678.00 0.0M
2025-02-14 666.00 671.40 664.00 670.00 0.0M
2025-02-13 653.60 664.80 652.20 662.00 0.0M
2025-02-12 658.40 665.00 647.60 651.40 0.0M
2025-02-11 656.80 663.80 650.40 657.60 0.0M
2025-02-10 666.80 676.40 655.20 659.60 0.0M
2025-02-07 667.00 672.20 660.60 666.80 0.0M
2025-02-06 661.40 672.60 659.80 666.20 0.0M
2025-02-05 664.40 673.00 658.80 662.00 0.0M
2025-02-04 677.40 685.00 665.20 665.20 0.0M
2025-02-03 684.60 690.20 667.80 681.80 0.0M
2025-01-31 685.40 690.80 674.00 682.80 0.0M
2025-01-30 642.80 679.80 635.60 669.80 0.0M
2025-01-29 641.80 645.60 637.80 641.60 0.0M
2025-01-28 636.60 643.00 632.20 637.20 0.0M
2025-01-27 640.80 649.80 627.00 633.00 0.0M
2025-01-24 653.20 653.20 641.80 645.40 0.0M
2025-01-23 650.80 652.80 644.60 651.80 0.0M
2025-01-22 654.40 656.80 647.80 649.60 0.0M
2025-01-21 646.60 661.60 646.00 650.40 0.0M
2025-01-20 644.60 659.20 640.20 651.00 0.0M
2025-01-17 638.80 652.60 636.20 652.00 0.0M
2025-01-16 641.20 649.60 638.20 638.60 0.0M
2025-01-15 625.60 641.80 625.60 640.00 0.0M
2025-01-14 625.80 634.00 622.20 627.80 0.0M
2025-01-13 621.00 622.20 613.60 622.00 0.0M
2025-01-10 626.20 630.80 609.20 616.00 0.0M
2025-01-09 624.40 634.80 620.00 622.40 0.0M
2025-01-08 613.60 622.80 612.00 622.60 0.0M
2025-01-07 613.20 620.20 609.20 615.00 0.0M
2025-01-06 620.60 624.40 614.00 615.60 0.0M
2025-01-03 611.20 620.20 610.20 620.20 0.0M
2025-01-02 617.20 624.80 612.40 614.00 0.0M