Hot Features
프리미엄
Koninklijke Philips N.V. (PHGN34)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1 | 2.68500327439 | 152.7 | 156.8 | 152.7 | 1 | 152.7 | DR |
| 4 | 3.19 | 2.07668771564 | 153.61 | 158 | 149.7 | 151 | 153.43346177 | DR |
| 12 | -12.2 | -7.21893491124 | 169 | 183.41 | 149.7 | 91 | 165.70061842 | DR |
| 26 | 18.8 | 13.6231884058 | 138 | 183.41 | 126.28 | 77 | 162.65814335 | DR |
| 52 | 56.5 | 56.3310069791 | 100.3 | 183.41 | 97.1 | 56 | 157.85817045 | DR |
| 156 | -53.2 | -25.3333333333 | 210 | 212.53 | 60.43 | 60 | 146.03185017 | DR |
| 260 | -40.67 | -20.5955334988 | 197.47 | 323 | 60.43 | 151 | 205.74744074 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 156.8 | 4.1 | 2.69 | 155.68 | 156.8 | 155.68 | 2 |
| 1732570140 | 152.69999 | 0 | 0.00 | 152.69999 | 152.69999 | 152.69999 | 0 |
| 1732310940 | 152.69999 | 3 | 2.00 | 152.69999 | 152.69999 | 152.69999 | 1 |
| 1732224540 | 149.69999 | 0 | 0.00 | 149.69999 | 149.69999 | 149.69999 | 0 |
| 1732051740 | 149.69999 | 0 | 0.00 | 149.69999 | 149.69999 | 149.69999 | 0 |
| 1731965340 | 149.69999 | -4.22 | -2.74 | 149.69999 | 149.69999 | 149.69999 | 1 |
| 1731619800 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1731533400 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1731447000 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1731360600 | 153.91999 | 0 | 0.00 | 153.91999 | 153.91999 | 153.91999 | 0 |
| 1731101400 | 153.91999 | -2.33 | -1.49 | 153 | 154.4 | 153 | 104 |
| 1731014940 | 156.25 | 6.39 | 4.26 | 156.25 | 156.25 | 156.25 | 130 |
| 1730928600 | 149.86 | -6.07 | -3.89 | 149.86 | 149.86 | 149.86 | 140 |
| 1730842200 | 155.93 | -0.37 | -0.24 | 155.93 | 155.93 | 155.93 | 170 |
| 1730755800 | 156.3 | 2.5 | 1.63 | 156 | 158 | 156 | 214 |
| 1730496600 | 153.8 | 2.66 | 1.76 | 153.3 | 153.8 | 153.3 | 181 |
| 1730410200 | 151.13999 | -0.18 | -0.12 | 151 | 151.13999 | 151 | 245 |
| 1730323800 | 151.32 | -2.29 | -1.49 | 150.83 | 151.4 | 150.6 | 235 |
| 1730237340 | 153.61 | 2.78 | 1.84 | 153.61 | 153.61 | 153.61 | 240 |
| 1730151000 | 150.83 | -30.17 | -16.67 | 150.83 | 150.83 | 150.83 | 230 |
| 1729891800 | 181 | -2 | -1.09 | 181 | 181 | 181 | 140 |
| 1729805400 | 183 | 2.12 | 1.17 | 183 | 183 | 183 | 100 |
| 1729719000 | 180.88 | -1.46 | -0.80 | 180.88 | 180.88 | 180.88 | 120 |
| 1729632600 | 182.34 | -1.07 | -0.58 | 182.34 | 182.34 | 182.34 | 80 |
| 1729546140 | 183.41 | 1.9 | 1.05 | 183.41 | 183.41 | 183.41 | 10 |
| 1729287000 | 181.51 | 0.38 | 0.21 | 181.08 | 181.51 | 181.08 | 41 |
| 1729200540 | 181.13 | -1.9 | -1.04 | 181.13 | 181.13 | 181.13 | 20 |
| 1729114140 | 183.03 | 0.03 | 0.02 | 183.03 | 183.03 | 183.03 | 50 |
| 1729027740 | 183 | 3 | 1.67 | 183 | 183 | 183 | 60 |
| 1728941340 | 180 | -2.16 | -1.19 | 180 | 180 | 180 | 20 |
| 1728682200 | 182.16 | 3.96 | 2.22 | 182.25 | 182.25 | 182.16 | 31 |
| 1728595740 | 178.2 | -2.7 | -1.49 | 178.2 | 178.2 | 178.2 | 50 |
| 1728509400 | 180.9 | 3.93 | 2.22 | 180.9 | 180.9 | 180.9 | 120 |
| 1728422940 | 176.97 | 1.48 | 0.84 | 176.97 | 176.97 | 176.97 | 150 |
| 1728336600 | 175.49 | -0.73 | -0.41 | 175.49 | 175.49 | 175.49 | 220 |
| 1728077400 | 176.22 | 0 | 0.00 | 176.22 | 176.22 | 176.22 | 30 |
| 1727991000 | 176.22 | 2.29 | 1.32 | 175.5 | 177.15 | 175.5 | 23 |
| 1727904600 | 173.93 | 0 | 0.00 | 173.93 | 173.93 | 173.93 | 0 |
| 1727818200 | 173.93 | -3.55 | -2.00 | 173.93 | 173.93 | 173.93 | 1 |
| 1727731800 | 177.48 | -1.42 | -0.79 | 179 | 179 | 177.48 | 13 |
| 1727472600 | 178.9 | 8.4 | 4.93 | 178.9 | 178.9 | 178.9 | 40 |
| 1727386140 | 170.5 | 2.75 | 1.64 | 171.53 | 171.53 | 170.5 | 11 |
| 1727299800 | 167.75 | 0 | 0.00 | 167.75 | 167.75 | 167.75 | 0 |
| 1727213400 | 167.75 | -0.72 | -0.43 | 167.75 | 167.75 | 167.75 | 20 |
| 1727127000 | 168.47 | -0.33 | -0.20 | 168.47 | 168.47 | 168.47 | 1 |
| 1726867800 | 168.8 | 0.63 | 0.37 | 168.8 | 168.8 | 168.8 | 40 |
| 1726781400 | 168.17 | -0.83 | -0.49 | 168.17 | 168.17 | 168.17 | 140 |
| 1726695000 | 169 | -3.22 | -1.87 | 170 | 170 | 169 | 97 |
| 1726608600 | 172.22 | 1.37 | 0.80 | 171 | 172.22 | 171 | 132 |
| 1726522200 | 170.85 | 0.29 | 0.17 | 169.8 | 170.85 | 169.8 | 121 |
| 1726263000 | 170.56 | -3.99 | -2.29 | 170.56 | 170.56 | 170.56 | 120 |
| 1726176540 | 174.55 | 3.33 | 1.94 | 174.55 | 174.55 | 174.55 | 110 |
| 1726090140 | 171.22 | 3.3 | 1.97 | 171.22 | 171.22 | 171.22 | 100 |
| 1726003740 | 167.92 | -1.06 | -0.63 | 167.92 | 167.92 | 167.92 | 70 |
| 1725917400 | 168.98 | -0.38 | -0.22 | 168.98 | 168.98 | 168.98 | 60 |
| 1725658200 | 169.36 | 2.36 | 1.41 | 169.36 | 169.36 | 169.36 | 70 |
| 1725571800 | 167 | -0.62 | -0.37 | 167 | 167 | 167 | 20 |
| 1725485400 | 167.62 | -1.38 | -0.82 | 168.21 | 168.21 | 167.62 | 131 |
| 1725399000 | 169 | -2.36 | -1.38 | 169 | 169 | 169 | 10 |
| 1725312600 | 171.36 | 0 | 0.00 | 171.36 | 171.36 | 171.36 | 0 |
| 1725053400 | 171.36 | -1.13 | -0.66 | 170.91 | 171.53 | 170.91 | 24 |
| 1724967000 | 172.49 | 1.89 | 1.11 | 172.49 | 172.49 | 172.49 | 30 |
| 1724880600 | 170.6 | 3.66 | 2.19 | 170.6 | 170.6 | 170.6 | 40 |
| 1724794140 | 166.94 | 1.7 | 1.03 | 166.94 | 166.94 | 166.94 | 40 |
