Hot Features
프리미엄
Koninklijke Philips NV (PHI1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.03668261563 | 25.08 | 25.4 | 24.19 | 5281 | 24.70882825 | DE |
| 4 | 1.15 | 4.75403059115 | 24.19 | 25.56 | 24.16 | 7292 | 24.7177339 | DE |
| 12 | 0.66 | 2.67423014587 | 24.68 | 26.14 | 23.55 | 12011 | 24.76300291 | DE |
| 26 | 1.45 | 6.06948514023 | 23.89 | 30.21 | 23.55 | 13433 | 26.18989462 | DE |
| 52 | 3.955 | 18.4942716858 | 21.385 | 30.21 | 18.1 | 16065 | 24.01401739 | DE |
| 156 | -4.22 | -14.2760487145 | 29.56 | 30.845 | 12.132 | 21405 | 20.39275639 | DE |
| 260 | -19.455 | -43.4311865164 | 44.795 | 50.92 | 12.132 | 18021 | 24.99294881 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 25.18 | 0.04 | 0.16 | 24.96 | 25.39 | 24.96 | 4587 |
| 1737149220 | 25.14 | 0.14 | 0.56 | 24.89 | 25.14 | 24.77 | 4031 |
| 1737062820 | 25 | 0.27 | 1.09 | 24.76 | 25.08 | 24.76 | 2522 |
| 1736976420 | 24.73 | 0.49 | 2.02 | 24.34 | 24.73 | 24.28 | 5149 |
| 1736890020 | 24.24 | -0.86 | -3.43 | 25.08 | 25.24 | 24.19 | 10116 |
| 1736803620 | 25.1 | -0.2 | -0.79 | 25.05 | 25.26 | 24.94 | 5217 |
| 1736544420 | 25.3 | 0.46 | 1.85 | 24.78 | 25.56 | 24.78 | 18188 |
| 1736458020 | 24.84 | 0.27 | 1.10 | 24.48 | 24.97 | 24.48 | 4801 |
| 1736371620 | 24.57 | 0.03 | 0.12 | 24.53 | 24.81 | 24.43 | 4655 |
| 1736285220 | 24.54 | 0.01 | 0.04 | 24.45 | 24.85 | 24.38 | 4094 |
| 1736198820 | 24.53 | 0.12 | 0.49 | 24.23 | 24.68 | 24.22 | 8138 |
| 1735939620 | 24.41 | 0.07 | 0.29 | 24.42 | 24.47 | 24.23 | 2892 |
| 1735853220 | 24.34 | -0.18 | -0.73 | 24.29 | 24.62 | 24.29 | 5585 |
| 1735594020 | 24.52 | 0.05 | 0.20 | 24.45 | 24.55 | 24.41 | 5849 |
| 1735334820 | 24.47 | 0.13 | 0.53 | 24.19 | 24.59 | 24.16 | 23562 |
| 1734989220 | 24.34 | 0.42 | 1.76 | 24.17 | 24.46 | 23.89 | 10988 |
| 1734730020 | 23.92 | -0.16 | -0.66 | 23.96 | 24.27 | 23.92 | 8825 |
| 1734643620 | 24.08 | 0.08 | 0.33 | 23.84 | 24.23 | 23.79 | 5577 |
| 1734557220 | 24 | 0.14 | 0.59 | 23.78 | 24.36 | 23.55 | 40566 |
| 1734470820 | 23.86 | -0.56 | -2.29 | 24.41 | 24.43 | 23.82 | 8015 |
| 1734384420 | 24.42 | -0.21 | -0.85 | 24.46 | 24.64 | 24.28 | 5126 |
| 1734125220 | 24.63 | 0.11 | 0.45 | 24.51 | 24.68 | 24.5 | 10727 |
| 1734038820 | 24.52 | -0.42 | -1.68 | 24.69 | 24.71 | 24.5 | 9105 |
| 1733952420 | 24.94 | 0.07 | 0.28 | 24.95 | 25.01 | 24.73 | 2549 |
| 1733866020 | 24.87 | -0.13 | -0.52 | 24.78 | 25.13 | 24.51 | 10340 |
| 1733779620 | 25 | 0.17 | 0.68 | 24.69 | 25 | 24.65 | 26856 |
| 1733520420 | 24.83 | 0.22 | 0.89 | 24.7 | 24.87 | 24.49 | 7654 |
| 1733434020 | 24.61 | -0.39 | -1.56 | 24.97 | 25.09 | 24.61 | 9344 |
| 1733347620 | 25 | -0.11 | -0.44 | 25.11 | 25.2 | 24.99 | 3299 |
| 1733261220 | 25.11 | -0.49 | -1.91 | 25.59 | 25.61 | 25.07 | 7517 |
| 1733174820 | 25.6 | -0.33 | -1.27 | 25.59 | 25.74 | 25.4 | 8045 |
| 1732915620 | 25.93 | -0.01 | -0.04 | 25.78 | 25.93 | 25.53 | 2586 |
| 1732829220 | 25.94 | 0.22 | 0.86 | 25.83 | 26.14 | 25.83 | 4437 |
| 1732742820 | 25.72 | 0.02 | 0.08 | 25.69 | 25.87 | 25.56 | 12232 |
| 1732656420 | 25.7 | -0.3 | -1.15 | 25.88 | 26 | 25.65 | 7978 |
| 1732570020 | 26 | 0.58 | 2.28 | 25.51 | 26 | 25.41 | 8535 |
| 1732310820 | 25.42 | 0.25 | 0.99 | 25.12 | 25.5 | 25.05 | 6323 |
| 1732224420 | 25.17 | 0.24 | 0.96 | 24.97 | 25.17 | 24.79 | 15909 |
| 1732138020 | 24.93 | 0.39 | 1.59 | 24.66 | 25 | 24.64 | 12575 |
| 1732051620 | 24.54 | -0.01 | -0.04 | 24.54 | 24.77 | 24.23 | 6693 |
| 1731965220 | 24.55 | -0.04 | -0.16 | 24.83 | 24.83 | 24.4 | 13854 |
| 1731705960 | 24.59 | -0.08 | -0.32 | 24.47 | 24.73 | 24.35 | 14740 |
| 1731619560 | 24.67 | -0.01 | -0.04 | 24.6 | 24.68 | 24.25 | 11161 |
| 1731533160 | 24.68 | -0.01 | -0.04 | 24.38 | 24.69 | 24.35 | 8505 |
| 1731446820 | 24.69 | -0.16 | -0.64 | 24.68 | 24.78 | 24.5 | 16445 |
| 1731360420 | 24.85 | -0.01 | -0.04 | 24.74 | 25.03 | 24.74 | 5385 |
| 1731101220 | 24.86 | -0.69 | -2.70 | 25.51 | 25.51 | 24.64 | 8065 |
| 1731014760 | 25.55 | 0.9 | 3.65 | 24.8 | 25.63 | 24.26 | 33047 |
| 1730928360 | 24.65 | -0.15 | -0.60 | 24.82 | 25.25 | 24.55 | 15598 |
| 1730841960 | 24.8 | -0.13 | -0.52 | 25.08 | 25.22 | 24.77 | 12974 |
| 1730755560 | 24.93 | 0.53 | 2.17 | 24.52 | 25.17 | 24.49 | 34435 |
| 1730496360 | 24.4 | 0.23 | 0.95 | 24.22 | 24.74 | 24.15 | 16803 |
| 1730409960 | 24.17 | 0.12 | 0.50 | 23.93 | 24.26 | 23.83 | 12995 |
| 1730323560 | 24.05 | -0.85 | -3.41 | 24.91 | 24.91 | 23.82 | 28770 |
| 1730237160 | 24.9 | 0.22 | 0.89 | 24.68 | 25.36 | 24.5 | 66628 |
| 1730150760 | 24.68 | -4.76 | -16.17 | 27.5 | 27.5 | 24.19 | 165568 |
| 1729888020 | 29.44 | -0.4 | -1.34 | 29.79 | 29.79 | 29.44 | 10554 |
| 1729801560 | 29.84 | 0.29 | 0.98 | 29.51 | 29.96 | 29.51 | 12441 |
| 1729715160 | 29.55 | -0.18 | -0.61 | 29.74 | 29.81 | 29.45 | 13827 |
| 1729628760 | 29.73 | 0.05 | 0.17 | 29.67 | 29.81 | 29.55 | 6325 |
| 1729542360 | 29.68 | 0.13 | 0.44 | 29.34 | 29.87 | 29.34 | 9379 |
