Phoenix Global Mining Ltd (PXC)

PXC
🏛️ 영국 →
2.85
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
2021-12-31 53.00 54.00 52.16 53.00 0.1M
2021-12-30 53.00 53.80 51.60 53.80 0.1M
2021-12-29 55.50 57.00 53.00 53.00 0.2M
2021-12-24 54.50 56.00 53.61 55.00 0.1M
2021-12-23 52.50 56.00 51.00 54.50 0.2M
2021-12-22 50.00 54.00 49.55 52.50 0.2M
2021-12-21 51.00 51.00 49.00 51.00 0.4M
2021-12-20 52.50 52.00 50.00 51.00 0.1M
2021-12-17 52.50 54.00 51.00 52.50 0.1M
2021-12-16 53.00 54.00 51.00 52.00 0.1M
2021-12-15 51.50 55.00 51.35 53.00 0.2M
2021-12-14 53.50 53.00 49.30 53.00 0.6M
2021-12-13 55.00 56.00 53.00 53.50 0.2M
2021-12-10 54.50 56.00 54.00 55.00 0.1M
2021-12-09 55.00 57.00 54.00 55.00 0.2M
2021-12-08 56.00 57.00 54.00 54.40 0.2M
2021-12-07 56.50 57.00 52.00 56.00 0.3M
2021-12-06 59.50 61.00 55.33 56.50 0.3M
2021-12-03 61.50 61.20 57.50 59.50 0.3M
2021-12-02 64.00 65.00 60.33 63.00 0.3M
2021-12-01 59.00 65.00 58.00 64.20 0.3M
2021-11-30 56.00 60.00 55.00 59.00 0.2M
2021-11-29 56.00 58.60 55.55 56.00 0.2M
2021-11-26 58.50 59.00 52.00 57.00 1.2M
2021-11-25 65.00 67.50 57.99 60.00 1.4M
2021-11-24 63.50 66.00 63.00 65.00 0.1M
2021-11-23 62.50 65.00 61.55 63.50 0.2M
2021-11-22 64.00 65.00 61.31 63.00 0.4M
2021-11-19 67.50 67.50 64.25 66.00 0.4M
2021-11-18 68.50 68.88 67.00 67.50 0.1M
2021-11-17 69.00 70.00 68.33 68.50 0.1M
2021-11-16 70.00 71.00 68.00 69.00 0.1M
2021-11-15 67.50 71.00 66.50 70.00 0.4M
2021-11-12 65.70 69.00 65.00 67.50 0.2M
2021-11-11 66.20 67.00 65.40 66.00 0.1M
2021-11-10 66.70 68.00 65.40 65.40 0.1M
2021-11-09 68.50 70.00 65.00 66.70 0.3M
2021-11-08 67.50 70.00 67.00 70.00 0.2M
2021-11-05 68.50 69.30 67.00 67.50 0.2M
2021-11-04 69.50 70.00 66.30 68.40 0.3M
2021-11-03 70.00 70.70 69.00 69.50 0.1M
2021-11-02 75.00 76.00 69.25 70.00 0.3M
2021-11-01 74.00 76.00 73.55 76.00 0.6M
2021-10-29 69.50 75.00 68.00 75.00 0.4M
2021-10-28 69.50 72.00 68.00 69.50 0.2M
2021-10-27 71.00 72.20 68.63 69.50 0.2M
2021-10-26 71.00 72.00 69.00 70.50 0.2M
2021-10-25 69.00 72.00 68.00 70.80 0.9M
2021-10-22 69.00 69.00 67.00 67.50 0.2M
2021-10-21 67.00 71.50 66.50 69.00 0.7M
2021-10-20 63.00 67.97 62.00 66.50 1.1M
2021-10-19 62.00 62.70 61.00 62.00 0.2M
2021-10-18 60.50 63.00 60.01 62.00 0.3M
2021-10-15 61.50 63.00 58.00 58.00 0.5M
2021-10-14 55.00 63.00 55.25 61.50 0.7M
2021-10-13 56.50 57.00 53.10 57.00 0.2M
2021-10-12 57.50 58.97 56.00 56.50 0.2M
2021-10-11 57.50 59.00 56.00 57.50 0.2M
2021-10-08 59.00 59.40 56.00 57.50 0.1M
2021-10-07 59.50 60.00 58.00 59.00 0.1M
2021-10-06 63.00 63.00 58.00 59.50 0.4M
2021-10-05 62.00 65.00 62.16 63.00 0.3M
2021-10-04 62.50 63.80 61.80 62.00 0.1M
2021-10-01 63.00 64.00 61.00 62.50 0.1M
2021-09-30 61.50 64.00 61.55 63.40 0.4M
2021-09-29 62.00 63.00 60.00 61.50 0.2M
2021-09-28 59.50 63.30 59.00 59.80 0.6M
2021-09-27 52.50 60.70 52.00 59.50 0.9M
2021-09-24 53.00 53.80 51.82 52.50 0.6M
2021-09-23 55.00 55.50 52.08 53.00 0.4M
2021-09-22 52.50 55.48 52.31 55.00 0.4M
2021-09-21 54.00 54.82 52.20 52.50 0.3M
2021-09-20 58.00 59.00 53.00 54.00 0.5M
2021-09-17 55.50 58.32 55.30 58.00 0.2M
2021-09-16 57.50 58.00 55.00 55.50 0.2M
2021-09-15 57.50 58.00 55.00 58.00 0.8M
2021-09-14 59.00 59.90 57.00 59.00 0.2M
2021-09-13 61.00 61.50 58.00 59.00 0.4M
2021-09-10 62.00 64.00 60.20 63.00 0.2M
2021-09-09 62.00 64.00 60.76 62.00 0.5M
2021-09-08 58.50 63.90 56.50 62.00 0.7M
2021-09-07 59.50 60.00 54.00 58.50 1.6M
2021-09-06 63.50 64.00 59.04 60.00 1.0M
2021-09-03 67.00 67.50 60.75 65.00 1.7M
2021-09-02 69.00 70.00 66.60 67.00 0.3M
2021-09-01 73.50 74.25 65.00 69.00 2.0M
2021-08-31 74.00 75.40 71.00 72.00 0.5M
2021-08-27 73.50 76.00 72.00 74.00 0.9M
2021-08-26 73.50 75.20 70.10 73.20 0.3M
2021-08-25 74.00 74.80 73.00 73.50 0.2M
2021-08-24 75.50 77.40 73.00 74.00 0.4M
2021-08-23 69.00 76.00 68.65 75.00 0.6M
2021-08-20 69.50 70.70 68.00 69.00 0.3M
2021-08-19 70.50 71.00 65.50 69.50 0.6M
2021-08-18 74.00 75.00 69.00 71.00 0.4M
2021-08-17 77.50 79.00 72.00 74.00 0.6M
2021-08-16 75.50 78.75 73.00 76.00 0.5M
2021-08-13 75.00 77.00 73.25 75.00 0.5M
2021-08-12 73.50 75.74 72.00 75.00 0.2M
2021-08-11 69.50 76.25 68.00 73.50 1.2M
2021-08-10 69.50 70.00 68.00 68.50 0.6M
2021-08-09 73.00 74.00 68.00 69.50 0.9M
2021-08-06 74.50 79.44 70.60 72.00 1.3M
2021-08-05 78.00 82.00 72.53 74.20 2.8M
2021-08-04 77.50 83.00 75.45 79.00 1.1M
2021-08-03 71.50 84.00 68.32 79.00 1.9M
2021-08-02 66.50 74.38 65.00 72.60 1.3M
2021-07-30 65.00 67.80 60.25 66.00 1.2M
2021-07-29 63.50 72.00 61.13 66.40 2.2M
2021-07-28 57.00 66.95 56.00 63.80 2.7M
2021-07-27 49.50 60.00 49.00 56.00 2.1M
2021-07-26 49.50 51.00 49.18 49.50 0.3M
2021-07-23 50.00 51.00 48.00 49.50 0.8M
2021-07-22 49.00 51.00 48.60 50.00 0.7M
2021-07-21 45.50 50.00 44.00 49.20 0.8M
2021-07-20 46.50 47.00 45.00 45.50 0.6M
2021-07-19 50.00 51.40 46.00 46.50 0.9M
2021-07-16 47.50 50.75 47.00 50.00 1.3M
2021-07-15 49.00 52.50 47.00 47.50 1.7M
2021-07-14 41.50 50.00 41.90 49.00 3.5M
2021-07-13 42.50 43.00 39.28 42.50 0.8M
2021-07-12 43.00 44.00 42.00 42.50 0.2M
2021-07-09 43.50 44.60 42.05 43.50 0.2M
2021-07-08 44.00 44.10 43.00 43.50 0.2M
2021-07-07 44.00 45.00 43.50 44.00 0.3M
2021-07-06 45.50 46.00 43.10 44.00 0.4M
2021-07-05 45.50 45.50 45.00 45.50 0.2M
2021-07-02 45.50 45.70 45.05 45.50 0.1M
2021-07-01 47.00 48.00 45.00 45.50 0.3M
2021-06-30 46.50 47.70 45.00 46.00 0.4M
2021-06-29 47.50 49.00 46.00 46.50 0.5M
2021-06-28 46.00 49.00 46.10 47.00 0.8M
2021-06-25 44.50 48.00 44.00 46.00 0.4M
2021-06-24 43.50 45.40 43.10 44.50 0.5M
2021-06-23 43.00 44.75 42.89 43.50 0.3M
2021-06-22 42.50 45.00 42.00 43.00 0.2M
2021-06-21 43.75 45.00 42.00 42.50 0.4M
2021-06-18 44.50 44.99 43.30 43.75 0.3M
2021-06-17 45.50 48.00 44.05 44.50 0.4M
2021-06-16 46.50 47.00 45.00 46.00 0.7M
2021-06-15 47.00 49.00 47.00 49.00 0.7M
2021-06-14 44.50 48.00 43.50 47.50 0.5M
2021-06-11 45.50 46.00 44.01 46.00 0.3M
2021-06-10 46.50 47.00 45.00 45.50 0.2M
2021-06-09 47.00 47.17 46.01 46.50 0.4M
2021-06-08 47.50 48.00 46.00 48.00 0.3M
2021-06-07 48.50 49.00 47.00 48.00 0.5M
2021-06-04 47.00 49.00 46.00 48.50 2.1M
2021-06-03 48.00 49.00 47.00 47.00 0.5M
2021-06-02 46.00 50.00 45.66 48.00 1.9M
2021-06-01 45.00 47.00 45.10 46.80 0.9M
2021-05-28 43.00 46.00 42.26 44.50 0.4M
2021-05-27 43.50 44.00 42.00 43.00 0.1M
2021-05-26 45.00 46.00 43.00 43.50 0.4M
2021-05-25 42.50 47.98 41.00 45.00 1.2M
2021-05-24 40.50 44.00 39.00 42.50 0.7M
2021-05-21 40.50 41.00 40.13 40.50 0.2M
2021-05-20 40.00 41.00 39.45 40.50 0.3M
2021-05-19 42.00 42.00 39.00 40.00 0.3M
2021-05-18 42.00 43.00 41.00 42.00 0.7M
2021-05-17 42.00 43.00 40.50 42.00 0.5M
2021-05-14 42.50 43.00 40.50 42.50 1.0M
2021-05-13 43.00 43.00 40.15 43.00 1.7M
2021-05-12 45.00 45.20 42.00 45.00 2.0M
2021-05-11 46.00 48.00 44.00 45.00 1.7M
2021-05-10 40.50 49.00 40.85 47.00 6.3M
2021-05-07 39.00 42.00 38.00 40.50 1.1M
2021-05-06 39.50 40.00 38.00 40.00 0.4M
2021-05-05 40.00 40.28 39.04 39.50 0.5M
2021-05-04 37.50 41.13 37.55 41.00 1.0M
2021-04-30 38.50 39.70 37.25 37.50 0.6M
2021-04-29 37.50 39.00 37.50 39.00 0.9M
2021-04-28 37.50 39.48 36.60 37.50 2.2M
2021-04-27 35.75 38.00 35.51 37.50 1.5M
2021-04-26 35.75 35.99 35.50 35.75 0.6M
2021-04-23 35.75 35.99 35.28 35.75 0.4M
2021-04-22 35.50 36.50 35.58 35.75 0.5M
2021-04-21 38.00 37.93 35.15 35.50 1.0M
2021-04-20 39.00 40.00 36.08 38.00 0.3M
2021-04-19 40.00 41.00 38.25 39.00 0.3M
2021-04-16 40.00 41.00 39.02 40.00 0.7M
2021-04-15 39.00 41.00 39.00 40.00 3.3M
2021-04-14 38.00 39.95 37.00 37.60 1.1M
2021-04-13 38.00 39.00 36.50 37.00 1.4M
2021-04-12 37.25 39.00 37.05 38.50 2.0M
2021-04-09 35.50 38.50 35.65 37.25 2.2M
2021-04-08 34.50 37.93 34.11 36.00 1.3M
2021-04-07 34.00 35.00 33.70 34.50 1.0M
2021-04-06 34.00 34.38 32.00 34.00 1.6M
2021-04-01 33.00 34.00 32.50 33.50 3.2M
2021-03-31 35.00 35.70 32.00 32.50 1.6M
2021-03-30 35.00 36.00 34.00 35.00 1.3M
2021-03-29 34.00 35.50 33.50 35.00 1.7M
2021-03-26 33.20 34.95 33.00 34.00 1.3M
2021-03-25 33.50 35.30 31.15 32.70 1.5M
2021-03-24 35.00 36.80 32.50 33.50 1.3M
2021-03-23 36.00 35.85 34.00 35.00 1.7M
2021-03-22 36.50 37.00 35.90 36.00 0.3M
2021-03-19 36.50 37.11 36.05 36.50 0.1M
2021-03-18 36.50 38.60 36.26 36.50 0.1M
2021-03-17 37.00 38.00 36.05 36.50 0.1M
2021-03-16 37.00 37.30 36.30 37.00 0.3M
2021-03-15 37.00 38.60 36.25 37.00 0.3M
2021-03-12 36.50 37.50 36.45 36.50 0.2M
2021-03-11 36.50 38.60 36.00 37.00 0.5M
2021-03-10 36.50 37.00 36.50 36.50 0.8M
2021-03-09 37.00 38.60 36.05 37.00 0.2M
2021-03-08 36.82 37.81 34.93 36.82 0.6M
2021-03-05 37.32 38.26 34.85 36.82 1.4M
2021-03-04 40.80 41.74 39.90 40.80 0.1M
2021-03-03 40.30 41.77 39.82 40.80 0.1M
2021-03-02 44.28 45.67 39.80 40.30 0.4M
2021-03-01 44.78 45.77 43.68 44.28 0.1M
2021-02-26 44.78 46.77 42.54 44.78 0.3M
2021-02-25 41.30 46.77 40.55 44.78 0.7M
2021-02-24 40.80 42.76 40.10 41.30 0.3M
2021-02-23 39.80 42.71 39.46 40.80 0.2M
2021-02-22 41.79 42.45 37.96 39.80 0.4M
2021-02-19 36.82 40.68 37.42 38.81 0.4M
2021-02-18 37.32 38.81 35.46 36.82 0.5M
2021-02-17 39.80 41.79 35.92 37.32 0.8M
2021-02-16 44.28 46.77 37.81 39.80 1.3M
2021-02-15 42.79 43.78 39.82 42.79 0.5M
2021-02-12 42.29 43.04 41.20 42.79 0.0M
2021-02-11 42.29 44.70 41.99 42.29 0.1M
2021-02-10 43.78 43.16 41.94 42.29 0.2M
2021-02-09 44.28 45.38 43.16 43.78 0.0M
2021-02-08 44.28 45.77 43.05 44.78 0.1M
2021-02-05 44.28 45.77 43.01 44.28 0.1M
2021-02-04 44.78 45.77 42.91 44.28 0.1M
2021-02-03 43.78 45.72 43.35 44.78 0.2M
2021-02-02 44.78 45.18 43.29 43.78 0.1M
2021-02-01 44.78 46.77 43.78 44.78 0.4M
2021-01-29 44.78 46.77 43.78 44.98 0.3M
2021-01-28 41.30 46.77 39.90 43.19 0.7M
2021-01-27 42.79 42.59 40.30 41.30 0.2M
2021-01-26 43.78 43.78 41.79 42.79 0.1M
2021-01-25 39.80 43.78 39.21 43.78 0.7M
2021-01-22 42.29 42.78 38.83 39.80 0.3M
2021-01-21 41.79 43.39 41.20 42.29 0.1M
2021-01-20 44.28 44.62 40.80 41.30 0.5M
2021-01-19 43.78 44.78 42.79 44.28 0.3M
2021-01-18 43.29 44.03 41.90 43.78 0.3M
2021-01-15 46.27 47.17 43.09 43.78 0.5M
2021-01-14 48.26 49.41 45.92 46.27 0.2M
2021-01-13 47.27 50.72 47.27 48.26 0.2M
2021-01-12 47.76 48.76 45.77 47.27 0.1M
2021-01-11 46.27 49.75 44.78 49.75 0.3M
2021-01-08 50.75 51.74 44.88 49.75 0.9M
2021-01-07 45.77 51.74 44.68 46.57 1.0M
2021-01-06 41.30 47.66 39.83 45.77 1.1M
2021-01-05 39.31 42.34 39.95 41.30 0.8M
2021-01-04 39.31 40.70 38.36 39.31 0.2M