Hot Features
프리미엄
Koninklijke Philips NV (1PHIA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 2.0873598763 | 25.87 | 26.94 | 25.42 | 1578 | 26.18908492 | DE |
| 4 | 2.04 | 8.37094788675 | 24.37 | 26.94 | 23.75 | 1565 | 25.23975243 | DE |
| 12 | 1.34 | 5.34503390507 | 25.07 | 26.94 | 23.75 | 1482 | 24.97314999 | DE |
| 26 | -0.04 | -0.151228733459 | 26.45 | 30.12 | 23.75 | 2331 | 25.90857772 | DE |
| 52 | 6.63 | 33.5187057634 | 19.78 | 30.12 | 18.12 | 2773 | 24.03608052 | DE |
| 156 | -2.765 | -9.47729220223 | 29.175 | 30.81 | 12.14 | 3659 | 20.41462031 | DE |
| 260 | -16.77 | -38.8374247337 | 43.18 | 50.8 | 12.14 | 2654 | 22.97928976 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 26.69 | -0.21 | -0.78 | 26.71 | 26.78 | 26.64 | 886 |
| 1738256100 | 26.9 | 0.64 | 2.44 | 26.19 | 26.94 | 26.19 | 2014 |
| 1738169700 | 26.26 | -0.07 | -0.27 | 26.14 | 26.4 | 26.14 | 1348 |
| 1738083300 | 26.33 | 0.44 | 1.70 | 26 | 26.33 | 26 | 605 |
| 1737996900 | 25.89 | 0.28 | 1.09 | 25.43 | 26.02 | 25.42 | 2354 |
| 1737737700 | 25.61 | 0.08 | 0.31 | 25.87 | 25.9 | 25.44 | 1569 |
| 1737651300 | 25.53 | 0.01 | 0.04 | 25.45 | 25.68 | 25.45 | 1369 |
| 1737564900 | 25.52 | -0.01 | -0.04 | 25.78 | 25.87 | 25.52 | 1571 |
| 1737478500 | 25.53 | 0.23 | 0.91 | 25.31 | 25.53 | 25.25 | 131 |
| 1737392100 | 25.3 | 0.28 | 1.12 | 24.99 | 25.37 | 24.99 | 1293 |
| 1737132900 | 25.02 | 0.12 | 0.48 | 24.92 | 25.02 | 24.84 | 585 |
| 1737046500 | 24.9 | 0.19 | 0.77 | 24.98 | 25.05 | 24.87 | 372 |
| 1736960100 | 24.71 | 0.47 | 1.94 | 24.32 | 24.71 | 24.3 | 2356 |
| 1736873700 | 24.24 | -0.85 | -3.39 | 25.23 | 25.23 | 24.24 | 1271 |
| 1736787300 | 25.09 | -0.21 | -0.83 | 25.01 | 25.22 | 25.01 | 4492 |
| 1736528100 | 25.3 | 0.39 | 1.57 | 23.75 | 25.55 | 23.75 | 3594 |
| 1736441700 | 24.91 | 0.4 | 1.63 | 24.91 | 24.91 | 24.91 | 16 |
| 1736355300 | 24.51 | 0.03 | 0.12 | 24.73 | 24.73 | 24.51 | 2696 |
| 1736268900 | 24.48 | -0.05 | -0.20 | 24.71 | 24.83 | 24.48 | 360 |
| 1736182500 | 24.53 | 0.15 | 0.62 | 24.34 | 24.53 | 24.34 | 2088 |
| 1735923300 | 24.38 | -0.08 | -0.33 | 24.37 | 24.38 | 24.27 | 1216 |
| 1735836900 | 24.46 | 0.13 | 0.53 | 24.49 | 24.54 | 24.45 | 554 |
| 1735577700 | 24.33 | -0.19 | -0.77 | 24.54 | 24.54 | 24.33 | 374 |
| 1735318500 | 24.52 | 0.13 | 0.53 | 24.71 | 24.71 | 24.45 | 3694 |
| 1734972900 | 24.39 | 0.39 | 1.63 | 24.27 | 24.39 | 24.27 | 500 |
| 1734713700 | 24 | -0.01 | -0.04 | 24.11 | 24.12 | 24 | 1369 |
| 1734627300 | 24.01 | -0.21 | -0.87 | 23.95 | 24.18 | 23.95 | 1611 |
| 1734540900 | 24.22 | 0.3 | 1.25 | 24 | 24.43 | 24 | 1727 |
| 1734454500 | 23.92 | -0.54 | -2.21 | 24.39 | 24.41 | 23.92 | 1216 |
| 1734368100 | 24.46 | -0.04 | -0.16 | 24.4 | 24.46 | 24.24 | 982 |
| 1734108900 | 24.5 | -0.12 | -0.49 | 24.6 | 24.6 | 24.5 | 384 |
| 1734022500 | 24.62 | -0.17 | -0.69 | 24.71 | 24.71 | 24.6 | 2049 |
| 1733936100 | 24.79 | -0.33 | -1.31 | 24.94 | 24.94 | 24.79 | 1017 |
| 1733849700 | 25.12 | 0.39 | 1.58 | 24.94 | 25.12 | 24.94 | 562 |
| 1733763300 | 24.73 | -0.07 | -0.28 | 24.82 | 24.84 | 24.73 | 742 |
| 1733504100 | 24.8 | 0.06 | 0.24 | 24.8 | 24.85 | 24.8 | 2415 |
| 1733417700 | 24.74 | -0.36 | -1.43 | 24.78 | 24.78 | 24.6 | 1691 |
| 1733331300 | 25.1 | 0 | 0.00 | 25.04 | 25.1 | 24.99 | 1504 |
| 1733244900 | 25.1 | -0.29 | -1.14 | 25.56 | 25.58 | 25.1 | 1022 |
| 1733158500 | 25.39 | -0.28 | -1.09 | 25.68 | 25.68 | 25.39 | 1679 |
| 1732899300 | 25.67 | -0.34 | -1.31 | 25.67 | 25.67 | 25.67 | 100 |
| 1732812900 | 26.01 | 0.26 | 1.01 | 25.95 | 26.02 | 25.85 | 577 |
| 1732726500 | 25.75 | 0.06 | 0.23 | 25.73 | 25.82 | 25.72 | 487 |
| 1732640100 | 25.69 | -0.15 | -0.58 | 25.81 | 25.95 | 25.69 | 1842 |
| 1732553700 | 25.84 | 0.48 | 1.89 | 25.54 | 25.84 | 25.53 | 2620 |
| 1732294500 | 25.36 | 0.29 | 1.16 | 25.15 | 25.5 | 25.15 | 2596 |
| 1732208100 | 25.07 | 0.11 | 0.44 | 24.96 | 25.15 | 24.92 | 600 |
| 1732121700 | 24.96 | 0.7 | 2.89 | 24.91 | 24.97 | 24.9 | 1096 |
| 1732035300 | 24.26 | -0.34 | -1.38 | 24.7 | 24.7 | 24.26 | 373 |
| 1731948900 | 24.6 | 0.05 | 0.20 | 24.73 | 24.75 | 24.6 | 1550 |
| 1731689700 | 24.55 | 0.07 | 0.29 | 24.49 | 24.55 | 24.49 | 96 |
| 1731603300 | 24.48 | -0.14 | -0.57 | 24.4 | 24.48 | 24.4 | 1078 |
| 1731516900 | 24.62 | -0.11 | -0.44 | 24.6 | 24.68 | 24.55 | 5065 |
| 1731430500 | 24.73 | -0.18 | -0.72 | 24.61 | 24.73 | 24.61 | 674 |
| 1731344100 | 24.91 | 0.08 | 0.32 | 24.7 | 24.99 | 24.7 | 1570 |
| 1731084900 | 24.83 | -0.65 | -2.55 | 25.07 | 25.15 | 24.73 | 4906 |
| 1730998500 | 25.48 | 0.95 | 3.87 | 24.85 | 25.6 | 24.85 | 9011 |
| 1730912100 | 24.53 | -0.45 | -1.80 | 25 | 25.25 | 24.53 | 4400 |
| 1730825700 | 24.98 | -0.02 | -0.08 | 25.04 | 25.22 | 24.87 | 4449 |
| 1730739300 | 25 | 0.5 | 2.04 | 24.53 | 25.14 | 24.53 | 3958 |
| 1730480100 | 24.5 | 0.47 | 1.96 | 24.15 | 24.73 | 24.14 | 5261 |
