PHSC PLC (PHSC)

PHSC
🏛️ 영국 →
9.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.00 18.00 18.00 18.00 0.0M
2021-12-30 18.00 18.00 18.00 18.00 0.0M
2021-12-29 18.00 18.59 18.59 18.00 0.0M
2021-12-24 18.00 18.59 18.59 18.00 0.0M
2021-12-22 18.00 18.60 18.58 18.00 0.0M
2021-12-20 18.00 19.00 17.25 18.00 0.0M
2021-12-17 17.50 18.60 17.45 18.00 0.0M
2021-12-15 17.50 17.53 17.50 17.50 0.0M
2021-12-14 19.00 18.65 16.37 17.50 0.1M
2021-12-13 19.00 19.00 19.00 19.00 0.0M
2021-12-10 19.00 18.01 18.01 19.00 0.0M
2021-12-08 19.00 19.14 18.01 19.00 0.0M
2021-12-07 19.00 19.15 19.15 19.00 0.0M
2021-12-06 19.00 19.00 19.00 19.00 0.0M
2021-12-03 19.00 19.20 18.00 19.00 0.0M
2021-12-02 19.00 18.00 18.00 19.00 0.0M
2021-12-01 19.00 19.00 19.00 19.00 0.0M
2021-11-30 19.00 19.00 19.00 19.00 0.0M
2021-11-29 19.00 18.58 18.58 19.00 0.0M
2021-11-26 19.00 19.30 18.01 19.00 0.0M
2021-11-25 19.00 18.01 18.01 19.00 0.0M
2021-11-24 19.00 19.30 19.30 19.00 0.0M
2021-11-23 19.00 19.40 19.35 19.00 0.0M
2021-11-22 19.00 19.00 19.00 19.00 0.0M
2021-11-19 19.00 19.00 19.00 19.00 0.0M
2021-11-18 19.00 19.44 19.44 19.00 0.0M
2021-11-17 19.00 19.44 18.00 19.00 0.0M
2021-11-16 19.00 19.00 19.00 19.00 0.0M
2021-11-15 19.00 19.00 19.00 19.00 0.0M
2021-11-12 19.00 19.00 19.00 19.00 0.0M
2021-11-11 19.00 19.45 19.45 19.00 0.0M
2021-11-10 19.00 19.00 19.00 19.00 0.0M
2021-11-09 19.00 19.00 19.00 19.00 0.0M
2021-11-08 19.00 19.80 19.80 19.00 0.0M
2021-11-05 19.00 18.00 18.00 19.00 0.0M
2021-11-04 19.00 18.00 18.00 19.00 0.0M
2021-11-03 19.00 19.00 19.00 19.00 0.0M
2021-11-02 19.00 19.00 19.00 19.00 0.0M
2021-11-01 19.00 19.00 19.00 19.00 0.0M
2021-10-29 19.00 19.00 19.00 19.00 0.0M
2021-10-28 19.00 19.00 19.00 19.00 0.0M
2021-10-27 19.00 19.00 19.00 19.00 0.0M
2021-10-26 19.00 19.00 19.00 19.00 0.0M
2021-10-25 19.00 19.00 19.00 19.00 0.0M
2021-10-22 19.00 19.00 19.00 19.00 0.0M
2021-10-21 21.00 20.35 19.75 19.00 0.3M
2021-10-20 21.00 21.77 20.01 21.00 0.0M
2021-10-19 21.00 20.00 20.00 21.00 0.0M
2021-10-18 21.00 21.77 21.77 21.00 0.0M
2021-10-15 21.00 21.77 21.77 21.00 0.0M
2021-10-14 21.00 21.00 21.00 21.00 0.0M
2021-10-13 21.00 21.00 21.00 21.00 0.0M
2021-10-12 21.00 21.00 21.00 21.00 0.0M
2021-10-11 21.50 20.55 20.55 21.00 0.0M
2021-10-08 21.00 21.99 21.99 21.50 0.0M
2021-10-07 22.00 21.99 20.25 21.00 0.1M
2021-10-06 22.00 23.00 23.00 22.00 0.0M
2021-10-04 22.00 21.57 21.57 22.00 0.0M
2021-10-01 22.00 22.00 22.00 22.00 0.0M
2021-09-30 21.50 22.00 21.57 22.00 0.0M
2021-09-29 21.50 21.50 21.50 21.50 0.0M
2021-09-28 21.50 21.50 21.50 21.50 0.0M
2021-09-27 22.50 22.50 22.50 21.50 0.1M
2021-09-24 22.50 24.00 24.00 22.50 0.0M
2021-09-23 22.50 24.00 22.50 22.50 0.0M
2021-09-22 22.50 24.00 24.00 22.50 0.0M
2021-09-21 22.50 24.00 22.15 22.50 0.0M
2021-09-20 22.50 23.99 23.99 22.50 0.0M
2021-09-17 22.50 21.75 21.75 22.50 0.0M
2021-09-15 23.00 22.78 22.15 22.50 0.0M
2021-09-14 23.00 22.78 22.78 23.00 0.0M
2021-09-13 23.00 22.78 22.78 23.00 0.0M
2021-09-10 23.00 23.00 23.00 23.00 0.0M
2021-09-09 23.00 23.00 23.00 23.00 0.0M
2021-09-08 23.00 23.00 23.00 23.00 0.0M
2021-09-07 23.00 23.99 22.75 23.00 0.0M
2021-09-06 22.00 23.80 23.80 23.00 0.0M
2021-09-03 22.00 22.00 22.00 22.00 0.0M
2021-09-02 22.00 22.99 22.99 22.00 0.0M
2021-09-01 22.00 21.61 21.61 22.00 0.0M
2021-08-31 22.00 22.00 22.00 22.00 0.0M
2021-08-27 22.00 22.00 22.00 22.00 0.0M
2021-08-26 22.00 22.00 22.00 22.00 0.0M
2021-08-25 22.00 22.00 22.00 22.00 0.0M
2021-08-24 22.00 22.00 22.00 22.00 0.0M
2021-08-23 22.00 22.00 22.00 22.00 0.0M
2021-08-20 22.00 22.00 22.00 22.00 0.0M
2021-08-19 22.00 22.00 22.00 22.00 0.0M
2021-08-18 22.00 22.00 22.00 22.00 0.0M
2021-08-17 22.00 23.00 23.00 22.00 0.0M
2021-08-16 22.00 22.00 22.00 22.00 0.0M
2021-08-13 22.00 22.73 22.73 22.00 0.0M
2021-08-12 22.00 22.00 22.00 22.00 0.0M
2021-08-11 22.00 22.00 22.00 22.00 0.0M
2021-08-10 22.50 21.50 21.50 22.00 0.0M
2021-08-09 21.50 22.00 22.00 22.50 0.0M
2021-08-06 21.50 22.00 22.00 21.50 0.0M
2021-08-04 22.00 21.73 21.20 21.50 0.0M
2021-08-02 22.50 21.50 21.50 22.00 0.0M
2021-07-30 22.50 22.50 22.50 22.50 0.0M
2021-07-29 22.50 23.97 21.88 22.50 0.0M
2021-07-28 22.50 22.50 22.50 22.50 0.0M
2021-07-27 22.50 22.50 22.50 22.50 0.0M
2021-07-26 22.50 21.50 21.50 22.50 0.0M
2021-07-23 22.50 22.50 22.50 22.50 0.0M
2021-07-22 22.00 22.00 22.00 22.00 0.0M
2021-07-21 22.00 22.00 22.00 22.00 0.0M
2021-07-20 22.00 22.00 22.00 22.00 0.0M
2021-07-19 22.00 22.00 21.20 22.00 0.0M
2021-07-16 22.00 22.00 22.00 22.00 0.0M
2021-07-15 22.00 21.30 21.30 22.00 0.0M
2021-07-14 22.00 22.98 22.85 22.00 0.0M
2021-07-13 22.00 22.00 22.00 22.00 0.0M
2021-07-12 22.00 22.00 22.00 22.00 0.0M
2021-07-09 22.00 21.28 21.28 22.00 0.0M
2021-07-08 22.50 22.01 21.28 22.00 0.0M
2021-07-07 23.00 22.32 22.30 22.50 0.1M
2021-07-06 23.50 23.50 22.25 23.00 0.0M
2021-07-05 19.50 23.90 19.60 24.00 0.5M
2021-07-02 19.50 19.50 19.50 19.50 0.0M
2021-07-01 19.50 19.50 19.50 19.50 0.0M
2021-06-30 19.50 19.61 19.61 19.50 0.0M
2021-06-29 19.50 19.70 19.00 19.50 0.0M
2021-06-28 19.50 19.50 19.50 19.50 0.0M
2021-06-25 19.50 19.50 19.50 19.50 0.0M
2021-06-24 19.50 19.50 19.50 19.50 0.0M
2021-06-23 19.50 19.15 19.15 19.50 0.0M
2021-06-22 20.00 20.23 20.00 19.50 0.0M
2021-06-21 20.00 19.11 19.11 20.00 0.0M
2021-06-18 20.00 20.23 20.23 20.00 0.0M
2021-06-17 23.00 22.00 19.11 20.00 0.0M
2021-06-16 23.50 23.73 22.10 23.00 0.4M
2021-06-15 23.00 22.46 22.44 23.50 0.1M
2021-06-14 22.50 22.90 22.39 23.00 0.1M
2021-06-11 22.00 22.50 21.78 22.50 0.1M
2021-06-10 22.00 22.50 22.50 22.00 0.0M
2021-06-09 21.50 21.84 20.66 22.00 0.5M
2021-06-08 21.50 20.66 20.66 21.50 0.0M
2021-06-07 20.50 21.75 20.50 21.50 0.1M
2021-06-04 20.89 20.89 20.89 20.50 0.0M
2021-06-03 20.00 21.00 19.30 20.50 0.0M
2021-06-02 19.50 20.00 19.00 20.00 0.8M
2021-06-01 19.50 19.77 19.00 19.50 0.0M
2021-05-28 20.00 19.52 18.88 19.50 0.1M
2021-05-27 20.00 20.70 19.00 20.00 0.2M
2021-05-26 17.25 20.50 17.75 20.00 0.4M
2021-05-25 16.50 17.00 15.00 17.25 0.7M
2021-05-24 17.00 16.99 16.10 16.50 0.1M
2021-05-21 17.00 17.00 17.00 17.00 0.0M
2021-05-20 16.50 17.25 16.00 17.00 0.2M
2021-05-19 16.50 15.00 15.00 16.50 0.0M
2021-05-18 16.50 17.00 15.00 16.50 0.0M
2021-05-17 17.00 16.01 16.00 16.50 0.0M
2021-05-14 17.00 17.50 16.00 17.00 0.1M
2021-05-13 14.50 19.90 15.50 17.00 0.5M
2021-05-12 14.00 15.00 15.00 14.00 0.0M
2021-05-11 14.00 13.01 13.01 14.00 0.0M
2021-05-10 14.00 13.19 13.19 14.00 0.1M
2021-05-07 14.00 15.00 15.00 14.00 0.0M
2021-05-06 14.00 15.00 15.00 14.00 0.0M
2021-05-05 14.00 14.00 14.00 14.00 0.0M
2021-05-04 14.00 14.00 14.00 14.00 0.0M
2021-04-30 14.00 14.00 14.00 14.00 0.0M
2021-04-29 14.00 14.00 14.00 14.00 0.0M
2021-04-28 14.00 14.00 14.00 14.00 0.0M
2021-04-27 14.00 13.10 13.10 14.00 0.0M
2021-04-26 14.00 15.00 15.00 14.00 0.0M
2021-04-23 14.00 13.00 13.00 14.00 0.0M
2021-04-22 14.00 14.70 13.01 14.00 0.0M
2021-04-20 14.00 14.99 14.99 14.00 0.0M
2021-04-19 14.00 14.00 14.00 14.00 0.0M
2021-04-16 14.00 14.00 14.00 14.00 0.0M
2021-04-15 14.00 14.00 14.00 14.00 0.0M
2021-04-14 14.00 14.50 13.01 14.00 0.0M
2021-04-13 14.00 14.50 14.50 14.00 0.0M
2021-04-12 13.00 14.00 13.01 14.00 0.0M
2021-04-09 13.00 14.00 14.00 13.00 0.0M
2021-04-08 13.00 14.00 12.25 13.00 0.0M
2021-04-07 13.00 14.00 14.00 13.00 0.0M
2021-04-06 13.00 14.00 14.00 13.00 0.0M
2021-04-01 13.00 13.00 13.00 13.00 0.0M
2021-03-31 13.00 13.00 13.00 13.00 0.0M
2021-03-30 13.00 12.10 12.10 13.00 0.0M
2021-03-29 13.00 13.00 13.00 13.00 0.0M
2021-03-26 13.00 13.00 13.00 13.00 0.0M
2021-03-25 13.00 13.00 13.00 13.00 0.0M
2021-03-24 13.00 13.00 13.00 13.00 0.0M
2021-03-23 13.00 13.00 13.00 13.00 0.0M
2021-03-22 13.00 13.00 13.00 13.00 0.0M
2021-03-19 13.00 13.00 13.00 13.00 0.0M
2021-03-18 13.00 13.00 13.00 13.00 0.0M
2021-03-17 13.00 14.00 12.10 13.00 0.0M
2021-03-16 13.00 12.10 12.10 13.00 0.0M
2021-03-15 13.00 13.00 13.00 13.00 0.0M
2021-03-12 14.00 13.99 13.00 13.00 0.0M
2021-03-11 14.00 14.50 14.50 14.00 0.0M
2021-03-09 14.00 13.01 13.01 14.00 0.0M
2021-03-08 14.00 14.00 14.00 14.00 0.0M
2021-03-05 14.00 14.00 14.00 14.00 0.0M
2021-03-04 14.00 14.00 14.00 14.00 0.0M
2021-03-03 14.00 14.50 13.01 14.00 0.0M
2021-03-02 14.00 14.50 13.01 14.00 0.0M
2021-03-01 14.00 14.00 13.01 14.00 0.0M
2021-02-26 14.00 14.00 14.00 14.00 0.0M
2021-02-25 14.00 13.01 13.01 14.00 0.0M
2021-02-24 14.00 14.00 14.00 14.00 0.0M
2021-02-22 14.00 14.00 14.00 14.00 0.0M
2021-02-19 14.00 14.00 14.00 14.00 0.0M
2021-02-18 14.00 14.00 14.00 14.00 0.0M
2021-02-16 14.00 14.00 13.00 14.00 0.0M
2021-02-15 14.00 14.00 14.00 14.00 0.0M
2021-02-12 14.00 14.00 14.00 14.00 0.0M
2021-02-11 14.00 14.00 14.00 14.00 0.0M
2021-02-10 13.00 14.00 13.00 14.00 0.0M
2021-02-09 14.00 14.00 14.00 14.00 0.0M
2021-02-08 12.00 12.00 12.00 14.00 0.0M
2021-02-05 14.00 14.00 13.01 14.00 0.0M
2021-02-04 14.00 13.00 13.00 14.00 0.0M
2021-02-03 14.00 14.00 14.00 14.00 0.0M
2021-02-01 14.00 13.01 13.01 14.00 0.0M
2021-01-29 14.00 14.00 14.00 14.00 0.0M
2021-01-28 14.00 14.00 14.00 14.00 0.0M
2021-01-27 14.00 14.00 14.00 14.00 0.0M
2021-01-26 14.00 14.00 14.00 14.00 0.0M
2021-01-25 14.00 14.00 14.00 14.00 0.0M
2021-01-22 14.00 14.00 14.00 14.00 0.0M
2021-01-21 14.00 14.98 13.01 14.00 0.0M
2021-01-20 14.00 14.00 14.00 14.00 0.0M
2021-01-19 14.00 14.00 14.00 14.00 0.0M
2021-01-18 14.00 14.65 14.65 14.00 0.0M
2021-01-15 14.00 14.00 14.00 14.00 0.0M
2021-01-14 14.00 14.00 14.00 14.00 0.0M
2021-01-13 13.50 13.80 13.80 14.00 0.0M
2021-01-12 13.50 13.50 13.50 13.50 0.0M
2021-01-11 13.50 13.50 13.50 13.50 0.0M
2021-01-08 13.50 13.00 13.00 13.50 0.0M
2021-01-07 14.00 13.01 13.01 13.50 0.0M
2021-01-05 14.00 13.01 13.01 14.00 0.0M
2021-01-04 14.00 14.98 13.01 14.00 0.1M