PHI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 23.12 | 24.16 | 23.12 | 23.74 | 32,116 | 0.23 | 0.99% |
1개월 | 24.32 | 24.61 | 22.56 | 23.55 | 35,859 | -0.97 | -3.99% |
3개월 | 23.24 | 30.39 | 22.23 | 25.08 | 105,895 | 0.11 | 0.47% |
6개월 | 22.22 | 30.39 | 21.94 | 24.47 | 67,875 | 1.13 | 5.09% |
1년 | 21.35 | 30.39 | 19.02 | 23.30 | 59,102 | 2.00 | 9.37% |
3년 | 26.25 | 39.00 | 19.02 | 26.85 | 63,744 | -2.90 | -11.05% |
5년 | 23.54 | 39.00 | 15.91 | 25.44 | 83,399 | -0.19 | -0.81% |
PHI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 23.68 | -0.07 | -0.29% | 23.61 | 23.95 | 23.61 | 18,330 |
01 5월(5) 2024 | 23.75 | -0.32 | -1.33% | 23.89 | 23.89 | 23.40 | 48,368 |
30 4월(4) 2024 | 24.07 | 0.28 | 1.18% | 23.93 | 24.16 | 23.90 | 34,022 |
27 4월(4) 2024 | 23.79 | 0.49 | 2.10% | 23.43 | 23.82 | 23.43 | 30,635 |
26 4월(4) 2024 | 23.30 | -0.02 | -0.09% | 23.12 | 23.6099 | 23.12 | 29,224 |
25 4월(4) 2024 | 23.32 | -0.39 | -1.64% | 23.63 | 23.645 | 23.24 | 37,423 |
24 4월(4) 2024 | 23.71 | 0.72 | 3.13% | 23.21 | 23.76 | 23.21 | 39,525 |
23 4월(4) 2024 | 22.99 | -0.17 | -0.73% | 23.20 | 23.20 | 22.76 | 42,873 |
20 4월(4) 2024 | 23.16 | 0.41 | 1.80% | 22.85 | 23.255 | 22.66 | 48,593 |
19 4월(4) 2024 | 22.75 | -0.14 | -0.61% | 22.83 | 22.87 | 22.56 | 26,340 |
18 4월(4) 2024 | 22.89 | -0.05 | -0.22% | 23.13 | 23.20 | 22.88 | 43,043 |
17 4월(4) 2024 | 22.94 | -1.00 | -4.18% | 22.95 | 23.50 | 22.81 | 80,740 |
16 4월(4) 2024 | 23.94 | 0.14 | 0.59% | 24.03 | 24.03 | 23.66 | 36,477 |
13 4월(4) 2024 | 23.80 | -0.17 | -0.71% | 24.02 | 24.02 | 23.5501 | 30,736 |
12 4월(4) 2024 | 23.97 | -0.25 | -1.03% | 24.13 | 24.13 | 23.76 | 28,857 |
11 4월(4) 2024 | 24.22 | -0.26 | -1.06% | 24.47 | 24.48 | 24.05 | 21,004 |
10 4월(4) 2024 | 24.48 | 0.16 | 0.66% | 24.45 | 24.61 | 24.24 | 24,009 |
09 4월(4) 2024 | 24.32 | 0.52 | 2.18% | 24.13 | 24.52 | 24.13 | 40,036 |
06 4월(4) 2024 | 23.80 | -0.01 | -0.04% | 23.87 | 23.94 | 23.55 | 28,758 |
05 4월(4) 2024 | 23.81 | -0.26 | -1.08% | 24.32 | 24.32 | 23.76 | 28,190 |
04 4월(4) 2024 | 24.07 | 0.06 | 0.25% | 23.85 | 24.26 | 23.79 | 44,945 |
03 4월(4) 2024 | 24.01 | -0.47 | -1.92% | 24.19 | 24.48 | 23.79 | 32,389 |