Phenixfin Corporation (PFX)

PFX
🏛️ 미국 →
47.63
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 33.46 33.70 30.53 31.05 0.0M
2022-12-29 34.03 34.03 33.32 33.32 0.0M
2022-12-28 34.50 34.74 34.50 34.63 0.0M
2022-12-27 34.54 35.00 34.54 34.77 0.0M
2022-12-23 34.36 34.91 34.36 34.91 0.0M
2022-12-22 34.00 34.40 34.00 34.40 0.0M
2022-12-21 34.18 34.35 34.18 34.35 0.0M
2022-12-20 33.06 34.73 33.06 34.18 0.0M
2022-12-19 33.01 34.80 33.01 34.80 0.0M
2022-12-16 33.05 34.22 33.05 34.22 0.0M
2022-12-15 33.40 33.56 33.05 33.56 0.0M
2022-12-14 33.50 33.75 33.41 33.60 0.0M
2022-12-13 33.59 33.59 33.59 33.59 0.0M
2022-12-12 34.00 34.00 34.00 34.00 0.0M
2022-12-09 34.00 34.00 34.00 34.00 0.0M
2022-12-08 34.69 34.69 33.55 34.00 0.0M
2022-12-07 33.75 34.32 33.75 34.32 0.0M
2022-12-06 31.00 34.38 31.00 34.00 0.0M
2022-12-05 34.16 34.16 34.16 34.16 0.0M
2022-12-02 34.61 34.61 34.61 34.61 0.0M
2022-12-01 34.00 34.61 34.00 34.61 0.0M
2022-11-30 34.95 34.95 33.50 34.25 0.0M
2022-11-29 33.50 34.50 33.50 34.36 0.0M
2022-11-28 34.87 34.87 34.87 34.87 0.0M
2022-11-25 34.88 34.88 34.87 34.87 0.0M
2022-11-23 34.77 34.88 34.77 34.88 0.0M
2022-11-22 34.79 35.16 34.79 35.16 0.0M
2022-11-21 35.24 35.24 35.06 35.06 0.0M
2022-11-18 34.66 35.26 34.50 34.98 0.0M
2022-11-17 35.32 35.36 35.32 35.36 0.0M
2022-11-16 35.46 35.46 35.46 35.46 0.0M
2022-11-15 35.46 35.46 35.46 35.46 0.0M
2022-11-14 34.80 34.80 34.80 34.80 0.0M
2022-11-11 34.60 34.80 34.60 34.80 0.0M
2022-11-10 35.03 35.03 35.03 35.03 0.0M
2022-11-09 35.03 35.03 35.03 35.03 0.0M
2022-11-08 35.30 35.30 35.03 35.03 0.0M
2022-11-07 34.50 35.26 34.50 35.25 0.0M
2022-11-04 34.49 35.84 34.45 35.31 0.0M
2022-11-03 34.12 35.07 34.12 35.07 0.0M
2022-11-02 34.57 35.05 34.57 35.05 0.0M
2022-11-01 35.10 35.10 35.01 35.09 0.0M
2022-10-31 35.40 35.40 35.40 35.40 0.0M
2022-10-28 35.28 35.45 33.68 35.35 0.0M
2022-10-27 35.00 35.00 35.00 35.00 0.0M
2022-10-26 35.59 35.59 35.59 35.59 0.0M
2022-10-25 35.09 35.59 35.02 35.59 0.0M
2022-10-24 36.10 36.10 35.93 35.93 0.0M
2022-10-21 36.10 36.11 36.10 36.10 0.0M
2022-10-20 36.50 36.50 36.11 36.40 0.0M
2022-10-19 35.84 36.49 35.84 36.49 0.0M
2022-10-18 35.98 35.98 35.98 35.98 0.0M
2022-10-17 35.87 35.95 35.87 35.95 0.0M
2022-10-14 35.55 35.95 35.55 35.61 0.0M
2022-10-13 35.63 35.63 35.63 35.63 0.0M
2022-10-12 35.02 35.63 35.02 35.63 0.0M
2022-10-11 35.21 35.29 35.02 35.02 0.0M
2022-10-10 35.23 36.44 35.23 36.44 0.0M
2022-10-07 36.00 36.00 36.00 36.00 0.0M
2022-10-06 35.18 36.00 35.18 36.00 0.0M
2022-10-05 36.33 36.33 36.33 36.33 0.0M
2022-10-04 35.04 36.33 34.53 36.33 0.0M
2022-10-03 34.88 34.88 34.88 34.88 0.0M
2022-09-30 36.21 36.21 34.88 34.88 0.0M
2022-09-29 35.50 35.50 35.50 35.50 0.0M
2022-09-28 35.00 35.50 35.00 35.50 0.0M
2022-09-27 34.60 34.63 34.60 34.63 0.0M
2022-09-26 35.67 35.67 34.84 35.00 0.0M
2022-09-23 35.24 35.48 35.24 35.48 0.0M
2022-09-22 35.01 37.04 35.01 36.50 0.0M
2022-09-21 36.60 36.60 36.60 36.60 0.0M
2022-09-20 36.59 36.60 36.59 36.60 0.0M
2022-09-19 36.76 36.76 36.76 36.76 0.0M
2022-09-16 36.80 37.13 36.54 36.76 0.0M
2022-09-15 36.96 36.96 36.96 36.96 0.0M
2022-09-14 36.96 36.96 36.96 36.96 0.0M
2022-09-13 37.98 37.98 36.96 36.96 0.1M
2022-09-12 37.50 37.50 37.50 37.50 0.0M
2022-09-09 37.14 37.45 37.00 37.01 0.0M
2022-09-08 37.14 37.14 37.14 37.14 0.0M
2022-09-07 36.80 37.14 36.80 37.14 0.0M
2022-09-06 36.80 36.90 36.80 36.80 0.0M
2022-09-02 36.81 36.81 36.81 36.81 0.0M
2022-09-01 37.05 37.05 36.90 36.90 0.0M
2022-08-31 37.40 37.40 37.05 37.05 0.0M
2022-08-30 37.60 37.60 37.40 37.40 0.0M
2022-08-29 37.69 37.69 37.02 37.02 0.0M
2022-08-26 38.00 39.37 37.98 38.31 0.0M
2022-08-25 37.50 37.50 37.44 37.44 0.0M
2022-08-24 37.50 37.75 37.50 37.50 0.0M
2022-08-23 37.35 37.35 37.35 37.35 0.0M
2022-08-22 37.55 38.27 37.50 37.78 0.0M
2022-08-19 37.26 37.55 37.26 37.55 0.0M
2022-08-18 36.99 37.34 36.99 37.10 0.0M
2022-08-17 36.40 36.85 36.40 36.85 0.0M
2022-08-16 36.50 36.50 36.50 36.50 0.0M
2022-08-15 36.76 36.76 36.50 36.50 0.0M
2022-08-12 36.74 36.76 36.13 36.76 0.0M
2022-08-11 35.67 36.75 35.65 36.75 0.0M
2022-08-10 35.98 37.00 34.53 35.63 0.0M
2022-08-09 35.33 35.33 35.33 35.33 0.0M
2022-08-08 35.52 35.52 34.53 35.33 0.0M
2022-08-05 34.26 36.87 34.26 36.52 0.0M
2022-08-04 35.14 36.00 35.14 36.00 0.0M
2022-08-03 33.54 36.81 33.50 36.81 0.0M
2022-08-02 33.51 33.85 32.61 33.85 0.0M
2022-08-01 34.50 34.50 33.50 33.69 0.0M
2022-07-29 35.91 35.91 35.91 35.91 0.0M
2022-07-28 36.00 36.00 35.91 35.91 0.0M
2022-07-27 36.26 36.28 36.20 36.25 0.0M
2022-07-26 36.34 36.40 36.34 36.40 0.0M
2022-07-25 36.57 36.60 36.40 36.60 0.0M
2022-07-22 37.25 37.25 37.00 37.00 0.0M
2022-07-21 37.67 37.89 37.03 37.45 0.0M
2022-07-20 37.55 38.01 37.02 38.01 0.0M
2022-07-19 36.99 37.74 36.99 37.74 0.0M
2022-07-18 36.89 37.03 36.50 36.50 0.0M
2022-07-15 36.50 36.50 36.50 36.50 0.0M
2022-07-14 36.50 36.50 36.50 36.50 0.0M
2022-07-13 36.82 36.99 36.82 36.99 0.0M
2022-07-12 36.82 36.82 36.82 36.82 0.0M
2022-07-11 36.90 36.91 36.82 36.82 0.0M
2022-07-08 36.97 36.97 36.70 36.70 0.0M
2022-07-07 36.50 37.01 36.50 37.00 0.0M
2022-07-06 36.89 36.89 36.89 36.89 0.0M
2022-07-05 36.49 36.50 36.48 36.49 0.0M
2022-07-01 36.36 36.36 36.36 36.36 0.0M
2022-06-30 36.00 36.48 35.75 36.48 0.0M
2022-06-29 35.75 35.75 35.75 35.75 0.0M
2022-06-28 37.00 37.00 36.55 36.55 0.0M
2022-06-27 37.49 37.49 37.49 37.49 0.0M
2022-06-24 37.00 37.89 36.64 37.15 0.0M
2022-06-23 37.50 37.50 37.02 37.50 0.0M
2022-06-22 37.00 38.04 37.00 38.04 0.0M
2022-06-21 37.69 37.84 37.69 37.77 0.0M
2022-06-17 38.95 39.00 37.62 38.10 0.0M
2022-06-16 39.27 39.27 38.05 38.37 0.0M
2022-06-15 39.05 40.25 38.82 40.25 0.0M
2022-06-14 38.52 40.00 38.50 39.65 0.0M
2022-06-13 38.79 39.27 38.56 38.95 0.0M
2022-06-10 38.03 39.94 38.03 39.94 0.0M
2022-06-09 38.04 38.45 38.04 38.45 0.0M
2022-06-08 38.53 38.53 38.08 38.08 0.0M
2022-06-07 38.20 38.63 38.02 38.50 0.0M
2022-06-06 38.20 38.20 38.10 38.10 0.0M
2022-06-03 37.91 38.00 37.75 38.00 0.0M
2022-06-02 38.26 38.26 38.00 38.15 0.0M
2022-06-01 38.50 39.95 38.10 38.55 0.0M
2022-05-31 38.50 38.56 38.50 38.56 0.0M
2022-05-27 39.08 39.09 38.52 39.00 0.0M
2022-05-26 39.04 40.00 38.30 39.06 0.0M
2022-05-25 39.00 39.00 38.85 38.85 0.0M
2022-05-24 39.35 39.35 38.31 38.31 0.0M
2022-05-23 39.10 40.00 39.10 39.38 0.0M
2022-05-20 38.00 38.50 38.00 38.50 0.0M
2022-05-19 39.14 39.14 38.58 38.58 0.0M
2022-05-18 38.94 38.94 38.34 38.34 0.0M
2022-05-17 38.28 39.25 38.15 39.25 0.0M
2022-05-16 38.00 38.32 37.24 38.32 0.0M
2022-05-13 38.75 38.80 38.31 38.67 0.0M
2022-05-12 38.73 38.80 38.29 38.78 0.0M
2022-05-11 38.71 39.09 38.71 38.99 0.0M
2022-05-10 37.66 38.80 37.66 38.72 0.0M
2022-05-09 38.62 38.62 36.07 36.46 0.0M
2022-05-06 37.97 37.97 37.50 37.97 0.0M
2022-05-05 38.63 38.63 37.68 37.68 0.0M
2022-05-04 38.78 38.78 38.49 38.49 0.0M
2022-05-03 39.01 39.20 38.75 39.10 0.0M
2022-05-02 39.00 39.19 38.97 38.97 0.0M
2022-04-29 39.11 39.56 39.11 39.11 0.0M
2022-04-28 39.46 40.20 39.23 40.20 0.0M
2022-04-27 39.80 39.96 39.03 39.33 0.0M
2022-04-26 39.85 39.90 39.80 39.80 0.0M
2022-04-25 40.00 40.00 39.90 39.90 0.0M
2022-04-22 40.26 40.26 40.25 40.25 0.0M
2022-04-21 40.30 40.71 40.30 40.50 0.0M
2022-04-20 40.53 40.66 40.25 40.66 0.0M
2022-04-19 40.20 40.70 40.19 40.70 0.0M
2022-04-18 40.30 40.30 39.80 40.22 0.0M
2022-04-14 39.75 40.20 39.75 40.20 0.0M
2022-04-13 39.40 39.85 39.40 39.75 0.0M
2022-04-12 40.05 40.05 39.75 39.75 0.0M
2022-04-11 39.76 39.76 39.76 39.76 0.0M
2022-04-08 40.17 40.28 39.50 40.15 0.0M
2022-04-07 40.06 40.21 39.49 39.50 0.0M
2022-04-06 40.40 40.40 40.25 40.25 0.0M
2022-04-05 40.50 40.50 40.50 40.50 0.0M
2022-04-04 41.06 41.35 41.06 41.35 0.0M
2022-04-01 40.91 43.00 40.90 41.95 0.0M
2022-03-31 40.05 40.90 40.05 40.90 0.0M
2022-03-30 40.05 41.50 39.70 41.00 0.0M
2022-03-29 41.32 41.32 40.53 40.53 0.0M
2022-03-28 40.57 40.59 40.06 40.10 0.0M
2022-03-25 39.75 40.10 39.75 40.10 0.0M
2022-03-24 39.95 40.25 39.50 40.00 0.1M
2022-03-23 40.00 40.04 40.00 40.04 0.0M
2022-03-22 40.03 40.80 40.03 40.30 0.0M
2022-03-21 40.30 40.55 40.30 40.55 0.0M
2022-03-18 40.01 40.01 39.01 39.58 0.0M
2022-03-17 39.78 40.26 39.50 39.97 0.0M
2022-03-16 39.24 39.60 39.00 39.05 0.0M
2022-03-15 39.64 39.81 39.62 39.62 0.0M
2022-03-14 39.31 39.68 39.25 39.64 0.0M
2022-03-11 40.01 40.35 39.89 39.89 0.0M
2022-03-10 40.02 40.13 40.02 40.13 0.0M
2022-03-09 40.17 40.56 39.85 40.07 0.0M
2022-03-08 40.16 40.59 39.78 40.56 0.0M
2022-03-07 40.06 40.44 40.06 40.42 0.0M
2022-03-04 40.50 40.88 40.08 40.15 0.0M
2022-03-03 40.30 40.95 40.10 40.76 0.0M
2022-03-02 40.70 41.30 39.70 40.11 0.1M
2022-03-01 41.24 41.24 40.00 40.17 0.0M
2022-02-28 40.04 41.50 39.49 39.80 0.1M
2022-02-25 39.94 41.50 39.55 41.50 0.0M
2022-02-24 40.08 40.90 39.60 39.97 0.0M
2022-02-23 40.94 41.25 40.75 40.92 0.0M
2022-02-22 41.95 41.95 40.93 40.93 0.0M
2022-02-18 40.32 41.95 40.32 41.95 0.0M
2022-02-17 40.22 41.50 40.22 41.50 0.0M
2022-02-16 40.05 41.50 40.05 40.35 0.0M
2022-02-15 40.65 40.80 40.01 40.65 0.0M
2022-02-14 40.88 41.96 39.45 40.21 0.2M
2022-02-11 40.23 42.00 39.05 40.20 0.0M
2022-02-10 39.91 40.15 39.78 40.15 0.0M
2022-02-09 40.27 40.27 39.77 39.78 0.0M
2022-02-08 39.96 40.40 39.96 40.27 0.0M
2022-02-07 39.95 40.36 39.16 40.00 0.0M
2022-02-04 39.05 39.99 39.00 39.46 0.0M
2022-02-03 39.76 40.00 39.70 39.98 0.0M
2022-02-02 37.37 40.24 37.37 39.63 0.0M
2022-02-01 39.80 40.29 39.80 40.20 0.0M
2022-01-31 40.50 40.50 39.21 40.25 0.0M
2022-01-28 39.76 40.64 39.01 40.50 0.0M
2022-01-27 40.24 40.75 40.24 40.68 0.0M
2022-01-26 39.20 40.79 39.20 40.25 0.0M
2022-01-25 38.54 40.26 38.54 39.50 0.0M
2022-01-24 40.50 40.50 36.10 39.50 0.0M
2022-01-21 40.18 40.69 39.63 39.65 0.0M
2022-01-20 40.00 40.50 40.00 40.01 0.0M
2022-01-19 40.25 40.81 39.50 40.31 0.0M
2022-01-18 40.22 40.22 39.95 39.95 0.0M
2022-01-14 40.54 40.63 40.50 40.63 0.0M
2022-01-13 40.35 40.70 40.05 40.70 0.0M
2022-01-12 40.63 40.70 40.63 40.70 0.0M
2022-01-11 40.65 40.85 40.50 40.72 0.0M
2022-01-10 40.50 41.26 40.43 40.93 0.0M
2022-01-07 40.85 41.50 40.85 41.50 0.0M
2022-01-06 40.15 40.85 40.15 40.84 0.0M
2022-01-05 40.93 41.50 40.50 41.00 0.0M
2022-01-04 40.90 41.10 40.65 40.97 0.0M
2022-01-03 41.43 41.71 40.50 40.82 0.0M