Phoenix

PHNX
🏛️ 독일 →
7.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.25 6.30 6.25 6.25 0.0M
2023-12-28 6.20 6.25 6.20 6.25 0.0M
2023-12-27 6.15 6.20 6.15 6.20 0.0M
2023-12-22 6.00 6.15 6.00 6.15 0.0M
2023-12-21 6.15 6.15 6.10 6.10 0.0M
2023-12-20 6.15 6.20 6.15 6.15 0.0M
2023-12-19 6.05 6.15 6.05 6.15 0.0M
2023-12-18 6.15 6.15 6.05 6.05 0.0M
2023-12-15 6.15 6.15 6.00 6.15 0.0M
2023-12-14 5.95 6.10 5.95 6.10 0.0M
2023-12-13 5.95 5.95 5.75 5.90 0.0M
2023-12-12 5.85 5.95 5.85 5.95 0.0M
2023-12-11 5.95 6.00 5.80 6.00 0.0M
2023-12-08 5.80 5.95 5.80 5.90 0.0M
2023-12-07 5.60 5.80 5.60 5.80 0.0M
2023-12-06 5.60 5.70 5.60 5.65 0.0M
2023-12-05 5.55 5.65 5.55 5.60 0.0M
2023-12-04 5.65 5.70 5.55 5.60 0.0M
2023-12-01 5.45 5.60 5.45 5.60 0.0M
2023-11-30 5.45 5.45 5.45 5.45 0.0M
2023-11-29 5.45 5.45 5.30 5.40 0.0M
2023-11-28 5.45 5.50 5.45 5.45 0.0M
2023-11-27 5.60 5.60 5.55 5.55 0.0M
2023-11-24 5.50 5.60 5.45 5.55 0.0M
2023-11-23 5.50 5.60 5.50 5.55 0.0M
2023-11-22 5.55 5.60 5.55 5.55 0.0M
2023-11-21 5.60 5.60 5.50 5.60 0.0M
2023-11-20 5.70 5.70 5.60 5.65 0.0M
2023-11-17 5.65 5.70 5.65 5.70 0.0M
2023-11-16 5.65 5.65 5.50 5.50 0.0M
2023-11-15 5.75 5.80 5.70 5.70 0.0M
2023-11-14 5.65 5.70 5.60 5.70 0.0M
2023-11-13 5.40 5.75 5.40 5.65 0.0M
2023-11-10 5.40 5.40 5.35 5.35 0.0M
2023-11-09 5.35 5.45 5.30 5.45 0.0M
2023-11-08 5.35 5.40 5.35 5.35 0.0M
2023-11-07 5.45 5.50 5.40 5.40 0.0M
2023-11-06 5.50 5.60 5.50 5.50 0.0M
2023-11-03 5.50 5.50 5.45 5.50 0.0M
2023-11-02 5.35 5.50 5.35 5.45 0.0M
2023-11-01 5.30 5.40 5.20 5.30 0.0M
2023-10-31 5.20 5.30 5.20 5.30 0.0M
2023-10-30 5.25 5.25 5.20 5.20 0.0M
2023-10-27 5.20 5.20 5.15 5.20 0.0M
2023-10-26 5.15 5.20 5.15 5.20 0.0M
2023-10-25 5.15 5.20 5.00 5.15 0.0M
2023-10-24 5.20 5.20 5.10 5.15 0.0M
2023-10-23 5.30 5.35 5.10 5.15 0.0M
2023-10-20 5.20 5.30 5.15 5.25 0.0M
2023-10-19 5.30 5.30 5.25 5.25 0.0M
2023-10-18 5.45 5.45 5.35 5.35 0.0M
2023-10-17 5.45 5.45 5.40 5.40 0.0M
2023-10-16 5.45 5.45 5.40 5.45 0.0M
2023-10-13 5.50 5.55 5.35 5.35 0.0M
2023-10-12 5.65 5.70 5.45 5.55 0.0M
2023-10-11 5.55 5.65 5.50 5.65 0.0M
2023-10-10 5.60 5.60 5.50 5.50 0.0M
2023-10-09 5.50 5.50 5.45 5.45 0.0M
2023-10-06 5.40 5.50 5.40 5.50 0.0M
2023-10-05 5.30 5.35 5.25 5.35 0.0M
2023-10-04 5.40 5.45 5.30 5.35 0.0M
2023-10-03 5.55 5.55 5.45 5.45 0.0M
2023-10-02 5.55 5.65 5.50 5.55 0.0M
2023-09-29 5.60 5.65 5.55 5.60 0.0M
2023-09-28 5.65 5.70 5.50 5.55 0.0M
2023-09-27 6.10 6.10 5.95 6.00 0.0M
2023-09-26 6.10 6.10 5.95 6.05 0.0M
2023-09-25 6.05 6.10 6.00 6.05 0.0M
2023-09-22 6.15 6.20 5.95 6.15 0.0M
2023-09-21 6.25 6.30 6.20 6.20 0.0M
2023-09-20 6.30 6.35 6.30 6.35 0.0M
2023-09-19 6.15 6.30 6.15 6.30 0.0M
2023-09-18 6.40 6.45 6.20 6.25 0.0M
2023-09-15 6.40 6.40 6.25 6.25 0.0M
2023-09-14 6.20 6.30 6.20 6.30 0.0M
2023-09-13 6.10 6.15 6.10 6.15 0.0M
2023-09-12 6.15 6.15 6.10 6.15 0.0M
2023-09-11 6.10 6.15 6.10 6.10 0.0M
2023-09-08 6.00 6.10 5.95 6.10 0.0M
2023-09-07 6.05 6.05 5.95 6.00 0.0M
2023-09-06 6.05 6.05 6.05 6.05 0.0M
2023-09-05 6.05 6.05 6.00 6.00 0.0M
2023-09-04 6.10 6.20 6.10 6.10 0.0M
2023-09-01 6.15 6.20 6.15 6.15 0.0M
2023-08-31 6.10 6.20 6.10 6.15 0.0M
2023-08-30 6.10 6.10 6.05 6.05 0.0M
2023-08-29 6.10 6.10 6.10 6.10 0.0M
2023-08-28 6.10 6.10 6.05 6.05 0.0M
2023-08-25 6.00 6.05 5.95 5.95 0.0M
2023-08-24 6.05 6.05 6.00 6.00 0.0M
2023-08-23 6.10 6.10 6.00 6.00 0.0M
2023-08-22 6.00 6.05 5.95 5.95 0.0M
2023-08-21 6.00 6.10 5.95 6.00 0.0M
2023-08-18 6.00 6.10 6.00 6.10 0.0M
2023-08-17 6.15 6.15 6.00 6.10 0.0M
2023-08-16 6.10 6.15 6.10 6.10 0.0M
2023-08-15 6.35 6.35 6.10 6.20 0.0M
2023-08-14 6.30 6.35 6.30 6.35 0.0M
2023-08-11 6.35 6.35 6.30 6.30 0.0M
2023-08-10 6.35 6.40 6.35 6.35 0.0M
2023-08-09 6.35 6.35 6.35 6.35 0.0M
2023-08-08 6.30 6.40 6.30 6.35 0.0M
2023-08-07 6.30 6.35 6.30 6.35 0.0M
2023-08-04 6.40 6.40 6.25 6.30 0.0M
2023-08-03 6.20 6.30 6.15 6.30 0.0M
2023-08-02 6.35 6.35 6.25 6.25 0.0M
2023-08-01 6.50 6.50 6.40 6.40 0.0M
2023-07-31 6.50 6.50 6.50 6.50 0.0M
2023-07-28 6.60 6.60 6.50 6.50 0.0M
2023-07-27 6.55 6.60 6.55 6.60 0.0M
2023-07-26 6.60 6.60 6.55 6.55 0.0M
2023-07-25 6.55 6.60 6.55 6.60 0.0M
2023-07-24 6.50 6.50 6.45 6.50 0.0M
2023-07-20 6.40 6.50 6.40 6.50 0.0M
2023-07-19 6.40 6.50 6.40 6.50 0.0M
2023-07-18 6.35 6.50 6.35 6.50 0.0M
2023-07-17 6.30 6.35 6.30 6.35 0.0M
2023-07-14 6.40 6.40 6.35 6.35 0.0M
2023-07-13 6.35 6.35 6.35 6.35 0.0M
2023-07-12 6.50 6.50 6.45 6.45 0.0M
2023-07-10 6.20 6.25 6.20 6.20 0.0M
2023-07-07 6.20 6.20 6.15 6.20 0.0M
2023-07-06 6.25 6.25 6.15 6.25 0.0M
2023-07-05 6.35 6.40 6.25 6.25 0.0M
2023-07-04 6.35 6.40 6.35 6.40 0.0M
2023-07-03 6.35 6.35 6.30 6.35 0.0M
2023-06-30 6.20 6.25 6.20 6.25 0.0M
2023-06-29 6.20 6.35 6.15 6.35 0.0M
2023-06-28 6.30 6.30 6.30 6.30 0.0M
2023-06-27 6.25 6.30 6.20 6.30 0.0M
2023-06-26 6.25 6.25 6.25 6.25 0.0M
2023-06-23 6.25 6.30 6.20 6.20 0.0M
2023-06-22 6.25 6.30 6.25 6.25 0.0M
2023-06-21 6.35 6.40 6.30 6.35 0.0M
2023-06-20 6.45 6.45 6.40 6.45 0.0M
2023-06-19 6.50 6.50 6.50 6.50 0.0M
2023-06-16 6.50 6.50 6.50 6.50 0.0M
2023-06-15 6.50 6.50 6.35 6.40 0.0M
2023-06-14 6.55 6.55 6.45 6.55 0.0M
2023-06-13 6.50 6.60 6.50 6.60 0.0M
2023-06-12 6.55 6.55 6.45 6.45 0.0M
2023-06-09 6.55 6.60 6.55 6.60 0.0M
2023-06-08 6.60 6.60 6.60 6.60 0.0M
2023-06-07 6.65 6.70 6.65 6.70 0.0M
2023-06-06 6.65 6.65 6.65 6.65 0.0M
2023-06-05 6.60 6.60 6.60 6.60 0.0M
2023-06-02 6.55 6.65 6.55 6.65 0.0M
2023-06-01 6.50 6.60 6.50 6.55 0.0M
2023-05-31 6.55 6.55 6.55 6.55 0.0M
2023-05-30 6.60 6.60 6.50 6.50 0.0M
2023-05-29 6.50 6.55 6.50 6.55 0.0M
2023-05-26 6.45 6.50 6.40 6.50 0.0M
2023-05-25 6.45 6.50 6.45 6.45 0.0M
2023-05-24 6.70 6.70 6.40 6.45 0.0M
2023-05-23 6.75 6.80 6.70 6.80 0.0M
2023-05-22 6.70 6.70 6.70 6.70 0.0M
2023-05-19 6.65 6.75 6.65 6.75 0.0M
2023-05-18 6.55 6.60 6.55 6.60 0.0M
2023-05-17 6.55 6.60 6.55 6.60 0.0M
2023-05-16 6.65 6.65 6.60 6.60 0.0M
2023-05-15 6.70 6.75 6.70 6.70 0.0M
2023-05-12 6.65 6.70 6.65 6.70 0.0M
2023-05-11 6.65 6.65 6.65 6.65 0.0M
2023-05-10 6.70 6.70 6.65 6.65 0.0M
2023-05-09 6.70 6.75 6.65 6.75 0.0M
2023-05-08 6.75 6.90 6.75 6.90 0.0M
2023-05-05 6.55 6.80 6.55 6.80 0.0M
2023-05-04 6.65 6.65 6.60 6.60 0.0M
2023-05-03 6.70 6.75 6.70 6.75 0.0M
2023-05-02 6.85 6.85 6.70 6.70 0.0M
2023-04-28 6.80 6.80 6.80 6.80 0.0M
2023-04-27 6.50 6.65 6.50 6.65 0.0M
2023-04-26 6.55 6.60 6.55 6.60 0.0M
2023-04-25 6.50 6.50 6.50 6.50 0.0M
2023-04-24 6.55 6.55 6.50 6.50 0.0M
2023-04-21 6.55 6.55 6.55 6.55 0.0M
2023-04-20 6.55 6.55 6.55 6.55 0.0M
2023-04-19 6.55 6.60 6.55 6.55 0.0M
2023-04-18 6.55 6.60 6.55 6.55 0.0M
2023-04-17 6.65 6.65 6.45 6.50 0.0M
2023-04-14 6.50 6.55 6.50 6.55 0.0M
2023-04-13 6.50 6.50 6.45 6.50 0.0M
2023-04-12 6.50 6.50 6.40 6.40 0.0M
2023-04-11 6.50 6.50 6.40 6.50 0.0M
2023-04-06 6.30 6.40 6.30 6.40 0.0M
2023-04-05 6.25 6.25 6.25 6.25 0.0M
2023-04-04 6.30 6.30 6.30 6.30 0.0M
2023-04-03 6.25 6.25 6.25 6.25 0.0M
2023-03-31 6.20 6.30 6.20 6.30 0.0M
2023-03-30 6.25 6.25 6.20 6.25 0.0M
2023-03-29 6.35 6.55 6.35 6.55 0.0M
2023-03-28 6.30 6.35 6.30 6.35 0.0M
2023-03-27 6.30 6.30 6.25 6.30 0.0M
2023-03-24 6.50 6.50 6.20 6.25 0.0M
2023-03-23 6.45 6.45 6.40 6.45 0.0M
2023-03-22 6.60 6.60 6.35 6.35 0.0M
2023-03-21 6.60 6.70 6.60 6.70 0.0M
2023-03-20 6.40 6.55 6.20 6.55 0.0M
2023-03-17 6.65 6.65 6.45 6.50 0.0M
2023-03-16 6.65 6.65 6.50 6.60 0.0M
2023-03-15 6.80 6.80 6.55 6.60 0.0M
2023-03-14 6.75 6.95 6.60 6.80 0.0M
2023-03-13 7.00 7.00 6.70 6.85 0.0M
2023-03-10 7.05 7.10 7.05 7.10 0.0M
2023-03-09 7.20 7.30 7.20 7.30 0.0M
2023-03-08 7.10 7.30 7.10 7.25 0.0M
2023-03-07 7.25 7.25 7.15 7.20 0.0M
2023-03-06 7.25 7.25 7.20 7.20 0.0M
2023-03-02 7.20 7.20 7.20 7.20 0.0M
2023-03-01 7.30 7.30 7.25 7.25 0.0M
2023-02-27 7.25 7.25 7.20 7.25 0.0M
2023-02-24 7.20 7.20 7.20 7.20 0.0M
2023-02-23 7.15 7.15 7.10 7.10 0.0M
2023-02-22 7.20 7.20 7.10 7.10 0.0M
2023-02-20 7.25 7.25 7.25 7.25 0.0M
2023-02-17 7.05 7.05 7.05 7.05 0.0M
2023-02-16 7.25 7.25 7.15 7.15 0.0M
2023-02-15 7.25 7.30 7.15 7.30 0.0M
2023-02-14 7.15 7.30 7.15 7.30 0.0M
2023-02-13 7.15 7.20 7.15 7.15 0.0M
2023-02-10 7.05 7.05 7.00 7.05 0.0M
2023-02-09 7.20 7.20 7.10 7.15 0.0M
2023-02-08 7.20 7.20 7.15 7.15 0.0M
2023-02-07 7.15 7.15 7.10 7.10 0.0M
2023-02-06 7.25 7.25 6.95 7.00 0.0M
2023-02-03 7.25 7.25 7.25 7.25 0.0M
2023-02-02 7.25 7.35 7.25 7.35 0.0M
2023-02-01 7.35 7.35 7.25 7.25 0.0M
2023-01-31 7.35 7.35 7.35 7.35 0.0M
2023-01-30 7.35 7.35 7.30 7.30 0.0M
2023-01-27 7.35 7.40 7.35 7.40 0.0M
2023-01-26 7.25 7.25 7.25 7.25 0.0M
2023-01-25 7.25 7.25 7.25 7.25 0.0M
2023-01-24 7.25 7.25 7.25 7.25 0.0M
2023-01-23 7.25 7.25 7.20 7.20 0.0M
2023-01-20 7.20 7.20 7.00 7.00 0.0M
2023-01-19 7.15 7.15 7.15 7.15 0.0M
2023-01-17 7.25 7.25 7.20 7.20 0.0M
2023-01-16 7.20 7.20 7.00 7.20 0.0M
2023-01-13 7.20 7.20 7.20 7.20 0.0M
2023-01-12 7.20 7.20 7.10 7.15 0.0M
2023-01-11 7.00 7.00 7.00 7.00 0.0M
2023-01-10 7.05 7.05 7.05 7.05 0.0M
2023-01-09 7.20 7.20 7.10 7.10 0.0M
2023-01-06 7.10 7.15 7.10 7.15 0.0M
2023-01-05 7.10 7.10 7.05 7.10 0.0M
2023-01-04 7.15 7.15 7.15 7.15 0.0M
2023-01-03 7.05 7.05 7.05 7.05 0.0M
2023-01-02 7.00 7.25 7.00 7.15 0.0M