Hot Features
프리미엄
Koninklijke Philips NV (PHIA)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 4.48412698413 | 25.2 | 26.46 | 25.2 | 1246517 | 25.89911902 | DE |
| 4 | 1.71 | 6.94557270512 | 24.62 | 26.46 | 24.15 | 1313302 | 25.13675241 | DE |
| 12 | 1.54 | 6.21218233159 | 24.79 | 26.46 | 23.53 | 1435309 | 24.97025597 | DE |
| 26 | -0.59 | -2.19167904903 | 26.92 | 30.22 | 23.53 | 1644396 | 26.19092781 | DE |
| 52 | 6.33 | 31.65 | 20 | 30.22 | 18.092 | 1869374 | 23.95798879 | DE |
| 156 | -2.92 | -9.98290598291 | 29.25 | 30.87 | 12.13 | 2737926 | 20.21368525 | DE |
| 260 | -16.12 | -37.9740871614 | 42.45 | 50.98 | 12.13 | 2776580 | 27.20847694 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 26.21 | 0.08 | 0.31 | 26.03 | 26.46 | 25.92 | 1141092 |
| 1738085400 | 26.13 | 0.24 | 0.93 | 26.07 | 26.37 | 25.93 | 1440345 |
| 1737999000 | 25.89 | 0.28 | 1.09 | 25.48 | 26.13 | 25.36 | 1270564 |
| 1737739800 | 25.61 | -0.01 | -0.04 | 25.68 | 25.95 | 25.41 | 1123949 |
| 1737653400 | 25.62 | 0.13 | 0.51 | 25.2 | 25.67 | 25.2 | 1256635 |
| 1737567000 | 25.49 | -0.03 | -0.12 | 25.53 | 25.89 | 25.43 | 1403968 |
| 1737480600 | 25.52 | 0.17 | 0.67 | 25.32 | 25.54 | 25.2 | 1553325 |
| 1737394200 | 25.35 | 0.25 | 1.00 | 25.04 | 25.42 | 24.96 | 1229645 |
| 1737135000 | 25.1 | 0.18 | 0.72 | 25.04 | 25.19 | 24.74 | 1571153 |
| 1737048600 | 24.92 | 0.26 | 1.05 | 24.75 | 25.11 | 24.74 | 1357694 |
| 1736962200 | 24.66 | 0.42 | 1.73 | 24.28 | 24.7 | 24.21 | 1400052 |
| 1736875800 | 24.24 | -0.82 | -3.27 | 25.1 | 25.27 | 24.15 | 2677171 |
| 1736789400 | 25.06 | -0.25 | -0.99 | 25.2 | 25.27 | 25.01 | 914935 |
| 1736530200 | 25.31 | 0.41 | 1.65 | 24.95 | 25.56 | 24.94 | 2352236 |
| 1736443800 | 24.9 | 0.26 | 1.06 | 24.66 | 24.98 | 24.66 | 759850 |
| 1736357400 | 24.64 | 0.12 | 0.49 | 24.65 | 24.88 | 24.41 | 1180915 |
| 1736271000 | 24.52 | -0.11 | -0.45 | 24.62 | 24.87 | 24.49 | 976487 |
| 1736184600 | 24.63 | 0.26 | 1.07 | 24.41 | 24.65 | 24.28 | 1083038 |
| 1735925400 | 24.37 | -0.12 | -0.49 | 24.26 | 24.5 | 24.2 | 725697 |
| 1735839000 | 24.49 | 0.09 | 0.37 | 24.62 | 24.66 | 24.33 | 847294 |
| 1735666200 | 24.4 | 0.03 | 0.12 | 24.33 | 24.48 | 24.32 | 333466 |
| 1735579800 | 24.37 | -0.16 | -0.65 | 24.51 | 24.56 | 24.26 | 872758 |
| 1735320600 | 24.53 | 0.04 | 0.16 | 24.53 | 24.79 | 24.4 | 1239125 |
| 1735061400 | 24.49 | 0.16 | 0.66 | 24.37 | 24.49 | 24.29 | 235358 |
| 1734975000 | 24.33 | 0.16 | 0.66 | 24.03 | 24.48 | 24.03 | 1018336 |
| 1734715800 | 24.17 | 0.02 | 0.08 | 24.15 | 24.24 | 23.92 | 3860543 |
| 1734629400 | 24.15 | -0.04 | -0.17 | 23.75 | 24.22 | 23.53 | 1518348 |
| 1734543000 | 24.19 | 0.36 | 1.51 | 23.91 | 24.48 | 23.88 | 1343623 |
| 1734456600 | 23.83 | -0.69 | -2.81 | 24.29 | 24.47 | 23.8 | 1974189 |
| 1734370200 | 24.52 | -0.01 | -0.04 | 24.4 | 24.52 | 24.26 | 1016974 |
| 1734111000 | 24.53 | -0.06 | -0.24 | 24.53 | 24.7 | 24.49 | 1017958 |
| 1734024600 | 24.59 | -0.19 | -0.77 | 24.85 | 24.85 | 24.5 | 1318431 |
| 1733938200 | 24.78 | -0.25 | -1.00 | 24.88 | 25.03 | 24.69 | 1117737 |
| 1733851800 | 25.03 | 0.05 | 0.20 | 24.86 | 25.14 | 24.77 | 1143629 |
| 1733765400 | 24.98 | 0.16 | 0.64 | 24.76 | 24.98 | 24.67 | 1330551 |
| 1733506200 | 24.82 | 0.03 | 0.12 | 24.79 | 24.93 | 24.44 | 1480166 |
| 1733419800 | 24.79 | -0.29 | -1.16 | 25.02 | 25.04 | 24.57 | 2221249 |
| 1733333400 | 25.08 | -0.03 | -0.12 | 25.12 | 25.22 | 24.97 | 1683578 |
| 1733247000 | 25.11 | -0.49 | -1.91 | 25.6 | 25.66 | 25.07 | 1668778 |
| 1733160600 | 25.6 | -0.19 | -0.74 | 25.79 | 25.79 | 25.34 | 1526854 |
| 1732901400 | 25.79 | -0.06 | -0.23 | 25.76 | 25.82 | 25.46 | 1448834 |
| 1732815000 | 25.85 | 0.1 | 0.39 | 25.91 | 26.17 | 25.85 | 829882 |
| 1732728600 | 25.75 | -0.01 | -0.04 | 25.75 | 25.87 | 25.63 | 1083087 |
| 1732642200 | 25.76 | -0.11 | -0.43 | 25.85 | 26.01 | 25.69 | 1325169 |
| 1732555800 | 25.87 | 0.65 | 2.58 | 25.42 | 25.87 | 25.37 | 4522355 |
| 1732296600 | 25.22 | 0.19 | 0.76 | 25.21 | 25.53 | 25.04 | 1317598 |
| 1732210200 | 25.03 | 0.13 | 0.52 | 24.88 | 25.14 | 24.8 | 1093959 |
| 1732123800 | 24.9 | 0.39 | 1.59 | 24.64 | 25.02 | 24.64 | 1587250 |
| 1732037400 | 24.51 | -0.06 | -0.24 | 24.66 | 24.79 | 24.2 | 1519578 |
| 1731951000 | 24.57 | 0.01 | 0.04 | 24.5 | 24.8 | 24.38 | 1203029 |
| 1731691800 | 24.56 | -0.05 | -0.20 | 24.36 | 24.66 | 24.31 | 1547778 |
| 1731605400 | 24.61 | 0.09 | 0.37 | 24.57 | 24.62 | 24.25 | 1475583 |
| 1731519000 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1731432600 | 24.52 | -0.29 | -1.17 | 24.73 | 24.77 | 24.52 | 1166200 |
| 1731346200 | 24.81 | -0.06 | -0.24 | 24.94 | 25.08 | 24.81 | 1531228 |
| 1731087000 | 24.87 | -0.63 | -2.47 | 25.5 | 25.51 | 24.64 | 2188872 |
| 1731000600 | 25.5 | 0.85 | 3.45 | 24.79 | 25.64 | 24.79 | 2349227 |
| 1730914200 | 24.65 | -0.21 | -0.84 | 25.01 | 25.3 | 24.51 | 1974143 |
| 1730827800 | 24.86 | -0.16 | -0.64 | 25.05 | 25.23 | 24.75 | 2018376 |
| 1730741400 | 25.02 | 0.49 | 2.00 | 24.5 | 25.18 | 24.42 | 3189771 |
| 1730482200 | 24.53 | 0.41 | 1.70 | 24.16 | 24.75 | 23.8 | 2783791 |
| 1730395800 | 24.12 | -0.11 | -0.45 | 24.14 | 24.21 | 23.92 | 2061794 |
| 1730309400 | 24.23 | -0.86 | -3.43 | 24.54 | 24.89 | 23.82 | 3720042 |
