Phillip Morris Historical Data - 4I1

기업명	주식 심볼	시장	주식 타입
Phillip Morris International Inc	4I1	Tradegate	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.29	0.31%	95.19	16:09:37

개장가	저가	고가	종가	전일 종가
95.19	95.19	95.19		94.90

4I1 Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	94.85	95.52	91.46	94.47	2,693	0.34	0.36%
1개월	91.58	96.99	91.01	94.78	2,335	3.61	3.94%
3개월	85.50	96.99	82.46	90.92	2,430	9.69	11.33%
6개월	84.60	96.99	81.20	87.36	2,714	10.59	12.52%
1년	88.50	96.99	81.20	87.05	2,256	6.69	7.56%
3년	83.50	102.40	75.70	88.40	1,255	11.69	14.00%
5년	70.60	102.40	56.50	85.18	1,009	24.59	34.83%

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 6월(6) 2024	94.89	1.35	1.44%	92.98	94.89	92.81	1,784
22 6월(6) 2024	93.54	-1.36	-1.43%	93.80	93.90	92.71	740
21 6월(6) 2024	94.90	0.23	0.24%	94.49	95.13	94.03	4,974
20 6월(6) 2024	94.67	0.66	0.70%	94.25	95.03	93.92	925
19 6월(6) 2024	94.01	-1.09	-1.15%	94.85	95.52	91.46	5,044
18 6월(6) 2024	95.10	-0.20	-0.21%	95.09	95.84	94.61	1,147
15 6월(6) 2024	95.30	0.60	0.63%	95.43	95.53	94.41	692
14 6월(6) 2024	94.70	-0.33	-0.35%	95.20	95.20	93.80	6,329
13 6월(6) 2024	95.03	-1.74	-1.80%	96.52	96.99	94.76	1,519
12 6월(6) 2024	96.77	0.41	0.43%	96.06	96.89	95.85	3,391
11 6월(6) 2024	96.36	0.42	0.44%	95.52	96.50	95.52	360
08 6월(6) 2024	95.94	0.26	0.27%	95.97	96.43	95.50	1,142
07 6월(6) 2024	95.68	0.03	0.03%	95.94	96.26	95.21	1,927
06 6월(6) 2024	95.65	0.41	0.43%	95.90	95.90	94.95	1,144
05 6월(6) 2024	95.24	1.00	1.06%	93.50	95.63	93.50	4,139
04 6월(6) 2024	94.24	1.04	1.12%	93.96	94.24	93.00	1,553
01 6월(6) 2024	93.20	1.34	1.46%	92.19	93.20	91.46	453
31 5월(5) 2024	91.86	-0.29	-0.31%	92.09	92.63	91.21	1,569
30 5월(5) 2024	92.15	0.41	0.45%	92.36	92.66	91.50	1,807
29 5월(5) 2024	91.74	-0.45	-0.49%	91.58	92.20	91.01	1,855
28 5월(5) 2024	92.19	0.11	0.12%	91.74	92.44	91.27	880