Phoenix Group Holdings PLC (PHNX)

PHNX
🏛️ 영국 →
634.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 532.60 536.20 531.60 535.20 0.8M
2023-12-28 536.00 538.00 531.20 533.00 1.9M
2023-12-27 522.60 534.63 521.80 534.60 3.7M
2023-12-22 524.80 526.20 510.00 522.40 1.6M
2023-12-21 524.60 529.20 520.80 525.00 2.1M
2023-12-20 520.20 534.80 520.20 529.20 4.0M
2023-12-19 520.20 526.20 519.40 523.40 7.5M
2023-12-18 522.20 523.60 514.20 520.80 6.5M
2023-12-15 520.40 526.00 516.60 519.00 7.5M
2023-12-14 501.60 519.90 493.20 519.80 5.5M
2023-12-13 499.00 499.00 492.40 496.20 3.1M
2023-12-12 497.90 501.20 493.70 495.40 2.5M
2023-12-11 497.80 500.20 492.10 496.70 2.2M
2023-12-08 493.00 501.20 486.60 497.60 4.1M
2023-12-07 479.10 489.63 475.65 489.60 2.4M
2023-12-06 478.80 483.30 477.50 481.30 2.4M
2023-12-05 467.60 476.80 467.60 475.60 1.6M
2023-12-04 469.80 477.00 464.80 473.90 3.8M
2023-12-01 466.90 472.30 464.40 469.80 2.0M
2023-11-30 465.70 468.00 459.50 465.20 4.3M
2023-11-29 463.20 465.90 461.70 463.70 1.7M
2023-11-28 472.60 472.70 464.60 464.60 2.0M
2023-11-27 477.50 479.30 472.30 473.40 1.1M
2023-11-24 474.90 479.10 473.00 477.00 1.4M
2023-11-23 478.00 480.60 474.40 474.90 1.9M
2023-11-22 476.90 485.10 476.90 478.30 1.4M
2023-11-21 482.80 487.70 479.10 480.80 3.2M
2023-11-20 492.10 495.10 486.20 488.10 1.1M
2023-11-17 480.20 494.00 480.20 490.50 4.4M
2023-11-16 492.50 496.90 482.50 482.50 1.6M
2023-11-15 491.50 500.80 490.80 493.70 7.6M
2023-11-14 491.00 494.30 483.30 489.20 3.0M
2023-11-13 478.70 507.20 461.20 490.50 3.6M
2023-11-10 471.50 471.50 461.06 464.20 6.2M
2023-11-09 460.20 468.00 458.80 466.80 1.1M
2023-11-08 458.60 465.94 455.70 462.50 1.8M
2023-11-07 468.60 473.40 463.70 463.70 1.6M
2023-11-06 472.20 477.00 469.50 470.10 1.9M
2023-11-03 469.30 475.10 466.80 472.60 1.5M
2023-11-02 461.30 470.30 454.20 467.70 1.9M
2023-11-01 458.20 460.30 450.20 457.10 1.5M
2023-10-31 444.80 455.40 444.80 453.80 2.0M
2023-10-30 449.20 454.10 447.40 448.90 2.0M
2023-10-27 451.20 453.60 445.79 445.80 1.3M
2023-10-26 444.10 448.70 440.70 446.30 1.4M
2023-10-25 440.00 446.30 436.40 444.80 1.9M
2023-10-24 443.00 449.00 440.40 441.60 2.2M
2023-10-23 445.00 446.50 438.90 445.60 1.9M
2023-10-20 451.80 456.69 445.60 445.60 1.7M
2023-10-19 457.80 462.00 454.70 455.10 2.4M
2023-10-18 471.20 472.80 459.85 461.20 2.0M
2023-10-17 469.60 475.70 464.20 465.10 2.5M
2023-10-16 465.90 469.30 461.30 468.10 1.5M
2023-10-13 469.80 491.18 450.00 464.30 2.9M
2023-10-12 476.10 498.44 469.90 471.40 1.8M
2023-10-11 470.60 501.00 470.00 471.30 4.0M
2023-10-10 469.10 475.24 459.90 472.40 3.6M
2023-10-09 467.10 471.18 461.10 463.50 1.7M
2023-10-06 456.70 470.90 456.40 467.10 5.4M
2023-10-05 453.90 462.10 451.00 458.20 3.1M
2023-10-04 457.30 463.30 449.30 454.20 4.6M
2023-10-03 467.50 474.50 462.70 462.70 2.7M
2023-10-02 484.00 487.60 470.50 470.50 2.3M
2023-09-29 474.10 484.50 472.10 482.20 4.0M
2023-09-28 488.00 488.00 472.20 472.40 7.9M
2023-09-27 512.20 515.07 505.13 507.80 3.8M
2023-09-26 508.00 518.20 506.60 514.00 2.6M
2023-09-25 520.80 523.40 508.80 511.00 3.4M
2023-09-22 516.80 530.89 500.00 527.40 5.6M
2023-09-21 534.40 543.57 534.20 536.00 3.1M
2023-09-20 537.00 541.40 536.00 538.60 2.0M
2023-09-19 526.60 540.60 526.60 534.60 2.8M
2023-09-18 542.00 555.00 524.40 526.40 5.3M
2023-09-15 542.00 546.64 535.00 538.00 4.6M
2023-09-14 521.80 540.26 520.20 537.80 2.2M
2023-09-13 521.20 529.60 519.00 521.40 1.8M
2023-09-12 515.40 522.80 515.40 520.40 2.2M
2023-09-11 515.60 520.20 514.40 515.60 1.6M
2023-09-08 508.40 512.60 504.20 512.20 1.4M
2023-09-07 508.00 513.00 506.60 507.00 1.7M
2023-09-06 511.00 514.20 506.40 510.60 1.4M
2023-09-05 512.20 517.60 509.60 513.40 1.4M
2023-09-04 525.20 526.60 514.60 515.80 1.1M
2023-09-01 520.40 525.26 520.39 520.40 1.4M
2023-08-31 518.00 521.00 514.80 521.00 4.3M
2023-08-30 519.60 521.60 514.00 514.00 1.1M
2023-08-29 511.80 520.20 511.00 517.60 2.9M
2023-08-25 507.80 511.60 504.20 505.20 0.9M
2023-08-24 513.40 516.40 507.20 509.00 1.1M
2023-08-23 506.60 512.63 506.20 508.20 2.0M
2023-08-22 504.20 516.58 504.00 504.80 0.9M
2023-08-21 505.00 511.00 504.96 507.20 1.3M
2023-08-18 509.00 514.26 505.80 508.20 2.2M
2023-08-17 517.40 520.40 507.60 508.20 3.3M
2023-08-16 522.60 524.69 517.00 518.20 1.3M
2023-08-15 539.40 541.80 519.60 520.60 2.5M
2023-08-14 538.40 540.20 536.80 539.80 2.5M
2023-08-11 542.00 545.20 537.40 537.60 1.1M
2023-08-10 545.60 550.46 543.70 544.80 1.1M
2023-08-09 546.80 547.00 532.20 543.40 2.5M
2023-08-08 534.20 542.40 533.60 537.00 1.0M
2023-08-07 537.80 542.60 535.20 539.80 0.9M
2023-08-04 538.00 542.00 532.60 541.00 2.1M
2023-08-03 531.20 539.40 529.60 534.80 1.4M
2023-08-02 539.60 541.00 530.60 533.00 2.0M
2023-08-01 556.80 557.65 542.40 544.60 1.0M
2023-07-31 550.40 554.00 547.00 550.20 1.4M
2023-07-28 560.00 561.00 551.20 551.20 1.7M
2023-07-27 563.60 564.80 556.60 560.80 2.4M
2023-07-26 560.80 561.20 554.60 560.40 0.8M
2023-07-25 558.00 560.40 553.00 560.40 1.1M
2023-07-24 552.20 558.60 548.80 556.20 3.1M
2023-07-21 560.00 560.00 550.80 553.40 1.1M
2023-07-20 553.40 562.50 550.80 556.60 1.6M
2023-07-19 554.00 558.80 548.29 552.00 3.7M
2023-07-18 541.60 543.40 536.80 543.40 1.4M
2023-07-17 539.00 542.80 537.50 538.80 1.1M
2023-07-14 546.60 547.42 539.00 539.00 1.8M
2023-07-13 544.20 549.80 540.80 542.00 1.5M
2023-07-12 538.40 547.20 535.80 543.60 1.2M
2023-07-11 524.20 535.80 523.00 535.80 1.8M
2023-07-10 526.80 530.60 523.80 530.60 1.2M
2023-07-07 523.00 526.40 520.80 526.40 1.5M
2023-07-06 529.00 529.00 518.90 522.80 2.8M
2023-07-05 536.00 538.10 526.40 530.60 1.9M
2023-07-04 539.20 540.06 535.40 539.60 2.3M
2023-07-03 534.60 538.80 533.60 536.40 1.6M
2023-06-30 531.00 535.60 528.60 531.80 1.1M
2023-06-29 538.20 538.20 526.70 528.00 1.9M
2023-06-28 536.60 538.00 533.20 537.40 0.8M
2023-06-27 536.20 539.40 530.60 533.40 1.5M
2023-06-26 530.20 533.20 525.20 532.60 2.3M
2023-06-23 530.80 535.76 526.60 530.20 1.1M
2023-06-22 533.60 538.60 531.40 532.60 1.3M
2023-06-21 543.80 545.20 537.40 537.80 1.3M
2023-06-20 545.80 546.80 542.20 543.20 1.0M
2023-06-19 544.00 551.60 543.00 547.00 0.8M
2023-06-16 545.80 554.00 545.60 548.00 3.9M
2023-06-15 551.00 553.00 543.40 545.60 1.5M
2023-06-14 552.40 556.10 551.15 553.20 1.2M
2023-06-13 557.60 557.60 549.00 552.40 1.1M
2023-06-12 560.20 562.60 551.40 553.60 1.2M
2023-06-09 558.20 563.40 556.90 558.80 1.3M
2023-06-08 564.40 567.80 559.00 561.80 0.8M
2023-06-07 565.80 567.80 562.60 563.60 1.1M
2023-06-06 560.20 568.40 560.20 565.80 1.7M
2023-06-05 570.60 573.20 560.00 561.40 1.6M
2023-06-02 558.80 569.00 554.80 567.00 1.5M
2023-06-01 551.00 556.40 549.80 555.00 1.0M
2023-05-31 559.00 567.00 552.40 552.40 6.6M
2023-05-30 559.00 567.20 555.20 562.00 1.4M
2023-05-26 559.80 559.80 549.88 556.00 1.2M
2023-05-25 555.60 563.40 548.00 555.80 1.2M
2023-05-24 581.80 581.80 550.80 555.00 3.3M
2023-05-23 583.00 587.00 580.50 581.60 1.7M
2023-05-22 576.80 582.20 575.60 582.20 2.6M
2023-05-19 573.60 578.80 570.58 575.80 1.0M
2023-05-18 572.60 572.60 566.80 570.80 1.3M
2023-05-17 565.60 569.80 564.00 566.80 1.5M
2023-05-16 575.20 576.60 568.40 569.00 1.2M
2023-05-15 579.20 580.40 574.60 576.80 1.0M
2023-05-12 580.00 582.80 575.40 575.40 1.0M
2023-05-11 573.40 577.00 569.40 575.80 1.3M
2023-05-10 581.00 584.00 571.80 572.80 1.1M
2023-05-09 574.40 579.60 572.40 578.60 1.7M
2023-05-05 570.40 578.80 570.40 577.60 0.9M
2023-05-04 585.60 587.40 565.00 566.20 2.7M
2023-05-03 588.20 590.60 584.00 587.00 1.1M
2023-05-02 588.60 600.60 587.40 587.40 2.9M
2023-04-28 582.60 614.20 580.00 591.80 3.2M
2023-04-27 578.40 582.59 572.80 580.20 1.2M
2023-04-26 580.40 582.60 572.40 579.80 2.2M
2023-04-25 574.60 576.80 571.80 576.00 3.4M
2023-04-24 573.20 577.00 570.80 576.00 3.6M
2023-04-21 575.00 576.00 571.00 574.00 1.9M
2023-04-20 579.20 579.20 571.40 574.40 1.4M
2023-04-19 571.00 575.20 568.20 573.40 1.5M
2023-04-18 569.40 574.00 567.60 570.80 1.3M
2023-04-17 576.20 578.00 563.80 565.00 4.0M
2023-04-14 564.00 576.40 563.00 575.00 1.9M
2023-04-13 564.20 567.80 562.00 562.00 8.9M
2023-04-12 559.80 566.00 559.20 562.40 1.5M
2023-04-11 558.20 561.80 556.40 559.00 1.7M
2023-04-06 544.60 554.80 544.50 554.60 2.4M
2023-04-05 546.60 548.34 540.80 544.00 1.3M
2023-04-04 549.40 551.60 545.80 545.80 2.4M
2023-04-03 547.80 549.80 543.21 546.80 2.2M
2023-03-31 542.60 550.00 538.40 546.40 2.8M
2023-03-30 544.00 547.40 541.40 543.40 3.9M
2023-03-29 551.00 567.80 550.82 566.80 2.2M
2023-03-28 551.40 553.40 522.60 549.40 4.6M
2023-03-27 557.20 557.80 544.40 547.00 2.8M
2023-03-24 554.00 556.00 540.60 548.80 2.9M
2023-03-23 565.80 567.30 555.60 557.60 3.2M
2023-03-22 573.80 574.20 565.19 568.60 5.3M
2023-03-21 566.20 579.34 565.78 575.60 1.9M
2023-03-20 551.00 564.75 532.00 560.20 8.7M
2023-03-17 570.20 577.80 557.40 559.00 5.7M
2023-03-16 569.80 576.55 565.00 570.00 3.1M
2023-03-15 593.40 600.66 562.60 562.60 3.2M
2023-03-14 596.40 600.20 571.80 597.40 4.7M
2023-03-13 620.00 622.80 590.60 592.00 5.0M
2023-03-10 629.20 629.20 612.20 617.80 2.3M
2023-03-09 634.80 641.60 632.80 634.80 4.0M
2023-03-08 630.00 638.68 625.40 636.20 1.5M
2023-03-07 635.20 638.00 632.60 632.80 4.4M
2023-03-06 637.00 637.40 629.00 633.80 1.1M
2023-03-03 636.00 637.60 629.20 635.00 3.5M
2023-03-02 636.00 639.40 633.20 635.40 1.1M
2023-03-01 633.20 640.00 630.60 638.00 1.2M
2023-02-28 630.40 638.40 629.70 633.40 1.7M
2023-02-27 630.20 636.80 630.20 634.00 1.1M
2023-02-24 626.20 633.60 624.60 628.00 1.0M
2023-02-23 621.60 624.60 620.80 622.60 1.3M
2023-02-22 624.40 626.00 616.80 619.60 0.8M
2023-02-21 633.80 635.20 625.80 626.80 2.6M
2023-02-20 630.80 637.20 630.80 634.40 5.6M
2023-02-17 632.20 637.20 627.60 633.60 3.9M
2023-02-16 640.40 641.20 630.40 635.00 1.8M
2023-02-15 633.20 638.20 628.80 637.80 1.0M
2023-02-14 626.60 635.40 623.69 632.00 1.7M
2023-02-13 623.80 628.00 620.40 625.80 1.5M
2023-02-10 624.80 625.80 613.80 621.80 2.9M
2023-02-09 628.00 631.00 626.70 626.80 5.9M
2023-02-08 627.20 636.60 623.40 623.40 2.6M
2023-02-07 634.80 637.40 626.00 629.00 1.3M
2023-02-06 641.00 642.40 633.20 635.20 4.2M
2023-02-03 643.00 646.20 639.00 644.00 1.1M
2023-02-02 637.20 647.00 637.20 647.00 1.5M
2023-02-01 642.20 643.20 634.80 637.00 5.5M
2023-01-31 637.80 643.20 633.80 640.80 1.7M
2023-01-30 642.20 642.75 629.40 635.20 3.1M
2023-01-27 639.00 641.60 636.00 641.60 1.1M
2023-01-26 640.00 640.00 633.80 637.40 2.5M
2023-01-25 635.80 638.30 631.40 635.40 0.9M
2023-01-24 631.80 636.00 628.80 634.00 3.0M
2023-01-23 627.00 632.00 626.60 628.80 1.2M
2023-01-20 623.40 628.00 620.80 625.40 1.0M
2023-01-19 624.80 628.40 619.20 621.40 1.0M
2023-01-18 630.40 633.00 625.50 627.20 7.4M
2023-01-17 628.60 634.20 627.20 630.40 2.6M
2023-01-16 626.60 629.80 621.20 628.40 1.1M
2023-01-13 630.20 635.20 625.60 625.60 1.6M
2023-01-12 624.00 631.00 623.50 629.40 1.7M
2023-01-11 625.60 627.40 609.50 621.40 1.9M
2023-01-10 618.60 625.30 616.80 624.00 1.0M
2023-01-09 626.00 626.80 616.20 620.60 1.6M
2023-01-06 620.60 625.80 619.00 624.40 0.8M
2023-01-05 620.60 623.80 619.00 620.60 2.6M
2023-01-04 618.60 626.20 618.00 623.60 1.3M
2023-01-03 615.20 622.80 610.40 616.20 1.2M