Stockscreener 앱 받기
31.25
0.51%
-0.16
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $31.31 | $30.91 | $0.40 | 1,088,293.0 | -0.51% |
| 2026-02-12 | $32.34 | $31.34 | $1.00 | 1,233,258.0 | -2.06% |
| 2026-02-11 | $32.08 | $30.96 | $1.12 | 1,621,527.0 | -2.55% |
| 2026-02-10 | $33.44 | $31.93 | $1.51 | 5,399,399.0 | +11.11% |
| 2026-02-09 | $29.67 | $29.14 | $0.53 | 1,884,576.0 | +0.54% |
| 2026-02-06 | $29.52 | $29.08 | $0.445 | 968,408.0 | +2.01% |
| 2026-02-05 | $29.25 | $28.49 | $0.763 | 1,780,859.0 | -2.04% |
| 2026-02-04 | $29.67 | $28.53 | $1.14 | 2,460,362.0 | +1.59% |
| 2026-02-03 | $29.23 | $28.77 | $0.46 | 495,798.0 | +0.42% |
| 2026-02-02 | $28.92 | $28.56 | $0.36 | 559,480.0 | +0.70% |
| 2026-01-30 | $28.88 | $28.55 | $0.33 | 626,380.0 | -1.88% |
| 2026-01-29 | $29.27 | $28.83 | $0.44 | 608,424.0 | +0.79% |
| 2026-01-28 | $29.36 | $28.90 | $0.4624 | 760,297.0 | -1.69% |
| 2026-01-27 | $29.60 | $29.00 | $0.60 | 904,761.0 | +0.96% |
| 2026-01-26 | $29.52 | $29.22 | $0.30 | 743,281.0 | -0.54% |
| 2026-01-23 | $29.43 | $29.13 | $0.295 | 655,208.0 | -1.14% |
| 2026-01-22 | $29.82 | $29.51 | $0.31 | 603,049.0 | +1.81% |
| 2026-01-21 | $29.26 | $28.75 | $0.505 | 713,063.0 | +2.53% |
| 2026-01-20 | $28.72 | $28.39 | $0.33 | 677,804.0 | -3.68% |
| 2026-01-16 | $29.99 | $29.56 | $0.43 | 583,163.0 | -1.96% |
| 2026-01-15 | $30.30 | $30.03 | $0.27 | 387,607.0 | +0.23% |
Koninklijke Philips N V Adr 주식 (PHG) 연도별 가격 이력
이 심층 분석에서는 Koninklijke Philips N V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koninklijke Philips N V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $33.44 | $28.49 | $4.94 | 18,580,253.0 | +8.89% |
| 2026-01 | $30.30 | $26.98 | $3.32 | 13,541,876.0 | +5.98% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.57 | $26.12 | $2.45 | 12,650,849.0 | -2.73% |
| 2025-11 | $29.54 | $26.64 | $2.90 | 15,591,776.0 | +3.07% |
| 2025-10 | $29.29 | $26.13 | $3.16 | 18,033,288.0 | +0.22% |
| 2025-09 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| 2025-08 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| 2025-07 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| 2025-06 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| 2025-05 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| 2025-04 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| 2025-03 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
7.59%
0.75%
자본화:
|
볼륨(24시간):