Premiere Entertainment Inc (PHA)

PHA
🏛️ 필리핀 →
0.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.56 0.58 0.56 0.56 1.5M
2021-12-29 0.58 0.60 0.56 0.57 6.3M
2021-12-28 0.55 0.61 0.53 0.58 17.1M
2021-12-27 0.52 0.57 0.51 0.54 10.1M
2021-12-24 0.52 0.53 0.51 0.51 4.6M
2021-12-23 0.51 0.52 0.50 0.52 4.4M
2021-12-22 0.52 0.52 0.50 0.50 5.9M
2021-12-21 0.55 0.55 0.50 0.52 18.2M
2021-12-20 0.56 0.57 0.53 0.55 10.0M
2021-12-17 0.60 0.61 0.55 0.57 12.4M
2021-12-16 0.60 0.62 0.60 0.60 4.3M
2021-12-15 0.61 0.63 0.59 0.60 5.9M
2021-12-14 0.61 0.63 0.60 0.61 8.8M
2021-12-13 0.62 0.64 0.60 0.61 13.6M
2021-12-10 0.63 0.64 0.62 0.62 10.5M
2021-12-09 0.62 0.64 0.62 0.63 2.0M
2021-12-07 0.64 0.64 0.61 0.62 7.7M
2021-12-06 0.64 0.66 0.63 0.64 8.0M
2021-12-03 0.64 0.66 0.63 0.64 8.6M
2021-12-02 0.62 0.66 0.62 0.65 10.5M
2021-12-01 0.67 0.68 0.61 0.62 20.7M
2021-11-29 0.70 0.73 0.64 0.67 60.1M
2021-11-26 0.80 0.82 0.72 0.72 58.8M
2021-11-25 0.66 0.90 0.65 0.79 227.5M
2021-11-17 0.60 0.63 0.59 0.62 10.2M
2021-11-16 0.61 0.63 0.58 0.60 18.9M
2021-11-15 0.66 0.66 0.60 0.61 17.3M
2021-11-12 0.69 0.69 0.66 0.66 10.8M
2021-11-11 0.63 0.70 0.63 0.69 17.4M
2021-11-10 0.68 0.68 0.64 0.64 14.9M
2021-11-09 0.72 0.72 0.68 0.68 19.8M
2021-11-08 0.73 0.73 0.70 0.71 7.5M
2021-11-05 0.69 0.74 0.68 0.73 35.4M
2021-11-04 0.76 0.76 0.70 0.71 30.8M
2021-11-03 0.80 0.81 0.75 0.77 31.5M
2021-11-02 0.85 0.85 0.80 0.81 22.3M
2021-10-29 0.85 0.85 0.81 0.83 10.2M
2021-10-28 0.90 0.90 0.83 0.84 21.7M
2021-10-27 0.88 0.90 0.87 0.89 47.7M
2021-10-26 0.86 0.88 0.85 0.86 5.5M
2021-10-25 0.85 0.90 0.84 0.85 17.8M
2021-10-22 0.89 0.91 0.84 0.86 24.3M
2021-10-21 0.94 0.94 0.88 0.89 20.9M
2021-10-20 0.90 0.97 0.89 0.94 48.8M
2021-10-19 0.84 0.86 0.81 0.86 24.9M
2021-10-18 0.82 0.85 0.79 0.79 16.9M
2021-10-15 0.83 0.84 0.81 0.81 12.5M
2021-10-14 0.88 0.88 0.83 0.84 9.9M
2021-10-13 0.91 0.93 0.85 0.87 21.6M
2021-10-12 0.86 0.90 0.86 0.90 16.2M
2021-10-11 0.83 0.86 0.82 0.85 14.8M
2021-10-08 0.82 0.86 0.81 0.83 17.4M
2021-10-07 0.85 0.85 0.80 0.81 27.8M
2021-10-06 0.89 0.89 0.83 0.85 39.1M
2021-10-05 0.92 0.93 0.86 0.88 54.6M
2021-10-04 0.98 0.98 0.93 0.93 17.5M
2021-10-01 0.94 1.00 0.92 0.96 19.9M
2021-09-30 0.96 0.96 0.92 0.93 19.5M
2021-09-29 0.96 0.98 0.92 0.95 20.8M
2021-09-28 1.01 1.01 0.96 0.98 23.2M
2021-09-27 1.08 1.08 1.00 1.01 23.6M
2021-09-24 1.02 1.05 0.99 1.04 20.8M
2021-09-23 1.06 1.08 0.99 1.01 32.2M
2021-09-22 0.95 1.04 0.94 1.04 37.9M
2021-09-21 0.92 0.96 0.91 0.93 20.4M
2021-09-20 0.98 1.01 0.93 0.96 17.9M
2021-09-17 1.02 1.04 0.98 0.98 19.8M
2021-09-16 1.02 1.06 1.00 1.02 23.7M
2021-09-15 1.07 1.08 1.02 1.02 15.8M
2021-09-14 1.04 1.09 1.03 1.06 8.2M
2021-09-13 1.09 1.09 1.05 1.05 19.6M
2021-09-10 1.11 1.11 1.08 1.09 9.5M
2021-09-09 1.11 1.12 1.09 1.11 8.3M
2021-09-08 1.12 1.13 1.07 1.11 27.0M
2021-09-07 1.15 1.15 1.12 1.13 12.1M
2021-09-06 1.17 1.17 1.10 1.13 41.7M
2021-09-03 1.35 1.35 1.14 1.17 82.2M
2021-08-31 1.18 1.18 1.10 1.11 17.7M
2021-08-27 1.17 1.22 1.15 1.16 22.2M
2021-08-26 1.22 1.23 1.15 1.15 27.1M
2021-08-25 1.27 1.30 1.18 1.21 37.1M
2021-08-24 1.11 1.25 1.11 1.23 60.6M
2021-08-23 1.10 1.14 1.08 1.10 14.9M
2021-08-20 1.13 1.14 1.10 1.10 17.0M
2021-08-19 1.10 1.15 1.09 1.12 16.6M
2021-08-18 1.10 1.15 1.06 1.08 18.7M
2021-08-17 1.12 1.17 1.10 1.11 15.7M
2021-08-16 1.25 1.25 1.10 1.11 22.8M
2021-08-13 1.31 1.34 1.19 1.21 26.1M
2021-08-12 1.36 1.41 1.28 1.30 22.5M
2021-08-11 1.35 1.40 1.28 1.31 243.1M
2021-08-10 1.23 1.31 1.19 1.31 19.3M
2021-08-09 1.25 1.37 1.19 1.22 33.8M
2021-08-06 1.12 1.29 1.12 1.25 39.2M
2021-08-05 1.08 1.11 1.03 1.09 11.4M
2021-08-04 1.04 1.09 1.03 1.06 15.9M
2021-08-03 0.91 1.04 0.90 1.03 15.2M
2021-08-02 1.02 1.02 0.92 0.95 18.9M
2021-07-30 1.07 1.09 0.97 1.02 22.8M
2021-07-29 1.05 1.10 1.03 1.07 9.9M
2021-07-28 1.15 1.16 1.04 1.08 14.5M
2021-07-27 1.08 1.18 1.06 1.15 19.6M
2021-07-26 1.18 1.22 1.02 1.08 40.4M
2021-07-23 1.37 1.41 1.21 1.22 47.3M
2021-07-22 1.45 1.46 1.40 1.42 9.4M
2021-07-21 1.50 1.54 1.36 1.37 28.4M
2021-07-19 1.48 1.48 1.38 1.45 18.9M
2021-07-16 1.59 1.62 1.46 1.49 55.3M
2021-07-15 1.77 1.78 1.66 1.66 35.8M
2021-07-14 1.64 1.72 1.61 1.72 24.3M
2021-07-13 1.65 1.68 1.60 1.60 11.8M
2021-07-12 1.62 1.63 1.57 1.58 13.6M
2021-07-09 1.65 1.66 1.61 1.63 8.4M
2021-07-08 1.63 1.67 1.62 1.64 10.3M
2021-07-07 1.64 1.65 1.62 1.63 5.5M
2021-07-06 1.64 1.66 1.63 1.64 3.4M
2021-07-05 1.65 1.66 1.63 1.63 6.1M
2021-07-02 1.66 1.68 1.64 1.65 6.8M
2021-07-01 1.65 1.69 1.64 1.66 4.2M
2021-06-30 1.65 1.69 1.64 1.64 6.5M
2021-06-29 1.68 1.69 1.65 1.65 6.9M
2021-06-28 1.68 1.69 1.66 1.68 7.1M
2021-06-25 1.73 1.73 1.68 1.68 6.1M
2021-06-24 1.73 1.75 1.70 1.70 12.1M
2021-06-23 1.64 1.71 1.63 1.71 16.5M
2021-06-22 1.66 1.67 1.64 1.65 7.7M
2021-06-21 1.69 1.69 1.63 1.64 11.6M
2021-06-18 1.68 1.70 1.64 1.69 8.4M
2021-06-17 1.76 1.77 1.68 1.68 13.6M
2021-06-16 1.63 1.75 1.63 1.75 16.7M
2021-06-15 1.68 1.69 1.61 1.63 21.1M
2021-06-14 1.67 1.69 1.62 1.67 20.0M
2021-06-11 1.77 1.78 1.69 1.70 28.7M
2021-06-10 1.80 1.84 1.77 1.77 11.9M
2021-06-09 1.79 1.84 1.76 1.80 9.4M
2021-06-08 1.84 1.84 1.77 1.79 17.0M
2021-06-07 1.89 1.89 1.84 1.84 11.4M
2021-06-04 1.84 1.90 1.83 1.86 12.2M
2021-06-03 1.88 1.93 1.83 1.84 13.5M
2021-06-02 1.85 1.92 1.79 1.88 14.1M
2021-06-01 1.86 1.87 1.76 1.83 21.6M
2021-05-31 1.92 1.93 1.85 1.86 15.1M
2021-05-28 1.91 1.97 1.83 1.95 22.9M
2021-05-27 1.75 1.90 1.73 1.86 38.6M
2021-05-26 1.68 1.72 1.65 1.72 9.8M
2021-05-25 1.66 1.69 1.64 1.66 5.1M
2021-05-24 1.70 1.75 1.63 1.67 13.6M
2021-05-21 1.71 1.76 1.66 1.69 16.1M
2021-05-20 1.75 1.78 1.60 1.65 28.5M
2021-05-19 1.50 1.77 1.48 1.71 45.8M
2021-05-18 1.69 1.70 1.34 1.56 73.9M
2021-05-17 1.66 1.74 1.65 1.66 18.3M
2021-05-14 1.78 1.83 1.55 1.64 53.2M
2021-05-12 1.95 1.95 1.73 1.76 58.0M
2021-05-11 2.00 2.02 1.92 1.95 19.0M
2021-05-10 2.00 2.05 1.98 2.00 6.9M
2021-05-07 2.00 2.04 1.99 2.01 8.1M
2021-05-06 2.04 2.09 1.99 2.02 15.1M
2021-05-05 2.06 2.10 2.02 2.05 11.6M
2021-05-04 2.19 2.19 2.03 2.06 19.4M
2021-05-03 2.16 2.25 2.13 2.18 19.8M
2021-04-30 2.13 2.15 2.10 2.10 6.8M
2021-04-29 2.19 2.19 2.11 2.13 6.5M
2021-04-28 2.09 2.19 2.09 2.19 7.4M
2021-04-27 2.10 2.12 2.07 2.09 7.7M
2021-04-26 2.15 2.18 2.01 2.11 26.1M
2021-04-23 2.23 2.25 2.14 2.15 31.2M
2021-04-22 2.35 2.36 2.21 2.22 28.2M
2021-04-21 2.25 2.36 2.23 2.32 35.2M
2021-04-20 2.22 2.25 2.22 2.22 9.7M
2021-04-19 2.23 2.26 2.21 2.21 10.4M
2021-04-16 2.25 2.25 2.19 2.21 12.7M
2021-04-15 2.22 2.26 2.19 2.23 15.4M
2021-04-14 2.21 2.27 2.20 2.21 17.4M
2021-04-13 2.30 2.32 2.20 2.21 22.1M
2021-04-12 2.35 2.38 2.26 2.27 18.8M
2021-04-08 2.30 2.30 2.22 2.27 13.5M
2021-04-07 2.30 2.35 2.23 2.27 37.9M
2021-04-06 2.18 2.29 2.17 2.27 50.5M
2021-04-05 2.05 2.15 2.01 2.12 26.0M
2021-03-31 2.08 2.08 2.03 2.06 16.6M
2021-03-30 2.10 2.14 2.02 2.05 23.8M
2021-03-29 2.00 2.10 1.96 2.04 47.5M
2021-03-26 2.21 2.25 2.10 2.11 35.6M
2021-03-25 2.06 2.23 2.05 2.23 58.0M
2021-03-24 2.03 2.09 1.95 2.03 26.0M
2021-03-23 2.01 2.08 1.98 2.03 34.4M
2021-03-22 2.00 2.09 1.92 1.97 84.3M
2021-03-19 2.27 2.33 2.10 2.13 45.2M
2021-03-18 2.19 2.28 2.17 2.26 31.6M
2021-03-17 2.25 2.29 2.16 2.19 34.6M
2021-03-16 2.16 2.31 2.07 2.20 88.2M
2021-03-15 2.35 2.35 2.05 2.10 127.7M
2021-03-12 2.48 2.56 2.32 2.45 124.8M
2021-03-11 2.05 2.47 2.04 2.45 149.6M
2021-03-10 2.42 2.48 1.91 1.95 127.5M
2021-03-09 2.37 2.60 2.16 2.39 172.1M
2021-03-08 2.87 2.88 2.30 2.40 233.4M
2021-03-05 2.95 2.98 2.87 2.88 68.8M
2021-03-04 2.93 3.05 2.86 3.00 104.3M
2021-03-03 3.22 3.45 2.93 2.96 341.6M
2021-03-02 2.92 3.17 2.86 3.14 182.6M
2021-03-01 3.00 3.07 2.92 2.92 79.1M
2021-02-26 2.82 3.04 2.82 2.95 91.7M
2021-02-24 2.93 3.09 2.66 2.98 262.5M
2021-02-23 3.24 3.34 2.91 2.91 366.7M
2021-02-22 3.01 3.17 2.98 3.16 238.1M
2021-02-19 2.63 2.90 2.54 2.90 209.6M
2021-02-18 2.68 2.77 2.60 2.63 103.6M
2021-02-17 2.81 2.86 2.64 2.67 149.3M
2021-02-16 2.80 2.98 2.71 2.79 224.5M
2021-02-15 3.10 3.14 2.89 2.90 138.1M
2021-02-11 3.15 3.20 2.92 2.97 199.2M
2021-02-10 3.00 3.14 2.88 3.13 226.7M
2021-02-09 2.69 2.94 2.68 2.94 174.1M
2021-02-08 2.60 2.63 2.51 2.60 61.5M
2021-02-05 2.56 2.64 2.45 2.52 134.1M
2021-02-04 2.34 2.50 2.28 2.50 60.3M
2021-02-03 2.37 2.45 2.26 2.32 75.7M
2021-02-02 2.50 2.64 2.21 2.34 216.9M
2021-02-01 2.00 2.36 1.98 2.32 140.7M
2021-01-29 1.89 2.03 1.85 1.90 78.5M
2021-01-28 2.13 2.25 1.83 1.95 176.3M
2021-01-27 1.65 2.21 1.60 2.16 313.4M
2021-01-26 2.31 2.45 1.78 1.79 291.5M
2021-01-25 2.77 2.84 2.52 2.52 102.9M
2021-01-22 2.59 2.70 2.35 2.64 166.0M
2021-01-21 2.77 3.02 1.98 2.30 281.6M
2021-01-20 3.21 3.27 2.80 2.81 134.7M
2021-01-19 2.86 3.30 2.60 3.10 284.2M
2021-01-18 2.89 2.95 2.75 2.86 100.9M
2021-01-15 2.85 3.08 2.70 2.88 216.9M
2021-01-14 2.63 3.00 2.37 2.85 343.2M
2021-01-13 2.11 2.55 2.03 2.55 316.6M
2021-01-12 2.17 2.20 1.98 2.11 199.9M
2021-01-11 2.00 2.27 1.86 2.09 531.0M
2021-01-08 1.45 1.65 1.45 1.65 286.2M
2021-01-07 1.35 1.44 1.31 1.41 119.2M
2021-01-06 1.39 1.44 1.15 1.32 207.2M
2021-01-05 1.41 1.47 1.28 1.34 251.1M
2021-01-04 1.17 1.34 1.14 1.32 328.1M