PHGE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.31 | 0.35 | 0.29 | 0.3323666 | 159,371 | 0.04 | 12.90% |
1개월 | 0.4307 | 0.44 | 0.2675 | 0.352371 | 213,608 | -0.0807 | -18.74% |
3개월 | 0.224 | 0.855 | 0.1866 | 0.6433314 | 2,814,992 | 0.126 | 56.25% |
6개월 | 0.29 | 0.855 | 0.1866 | 0.6172517 | 1,430,006 | 0.06 | 20.69% |
1년 | 0.30 | 0.855 | 0.1866 | 0.5986722 | 766,291 | 0.05 | 16.67% |
3년 | 6.85 | 7.00 | 0.132 | 0.6807038 | 356,169 | -6.50 | -94.89% |
5년 | 10.65 | 11.05 | 0.132 | 0.9376885 | 246,494 | -10.30 | -96.71% |
PHGE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.35 | 0.014 | 4.17% | 0.322 | 0.35 | 0.32 | 162,284 |
26 4월(4) 2024 | 0.336 | -0.0039 | -1.15% | 0.325 | 0.344 | 0.3065 | 92,885 |
25 4월(4) 2024 | 0.3399 | -0.0066 | -1.90% | 0.3465 | 0.35 | 0.315 | 126,326 |
24 4월(4) 2024 | 0.3465 | 0.0514 | 17.42% | 0.33 | 0.35 | 0.300201 | 220,395 |
23 4월(4) 2024 | 0.2951 | 0.0051 | 1.76% | 0.31 | 0.34 | 0.29 | 194,966 |
20 4월(4) 2024 | 0.29 | -0.0058 | -1.96% | 0.282 | 0.2981 | 0.2802 | 69,439 |
19 4월(4) 2024 | 0.2958 | 0.0157 | 5.61% | 0.2799 | 0.31 | 0.2787 | 118,263 |
18 4월(4) 2024 | 0.2801 | -0.0002 | -0.07% | 0.2803 | 0.320001 | 0.2725 | 129,674 |
17 4월(4) 2024 | 0.2803 | -0.0198 | -6.60% | 0.30 | 0.3018 | 0.2675 | 187,243 |
16 4월(4) 2024 | 0.3001 | -0.0149 | -4.73% | 0.319 | 0.3307 | 0.30 | 160,431 |
13 4월(4) 2024 | 0.315 | -0.0103 | -3.17% | 0.35 | 0.35 | 0.31 | 68,606 |
12 4월(4) 2024 | 0.3253 | -0.0162 | -4.74% | 0.339 | 0.3399 | 0.3105 | 133,084 |
11 4월(4) 2024 | 0.3415 | -0.0095 | -2.71% | 0.3509 | 0.36 | 0.3415 | 112,087 |
10 4월(4) 2024 | 0.351 | -0.0069 | -1.93% | 0.36 | 0.369 | 0.345 | 118,039 |
09 4월(4) 2024 | 0.3579 | -0.0218 | -5.74% | 0.3632 | 0.3973 | 0.3577 | 183,163 |
06 4월(4) 2024 | 0.3797 | -0.0003 | -0.08% | 0.39 | 0.40 | 0.365 | 303,174 |
05 4월(4) 2024 | 0.38 | 0.03 | 8.57% | 0.39 | 0.39 | 0.36 | 392,558 |
04 4월(4) 2024 | 0.35 | -0.0342 | -8.90% | 0.41 | 0.42 | 0.35 | 396,052 |
03 4월(4) 2024 | 0.3842 | -0.0253 | -6.18% | 0.3997 | 0.44 | 0.37 | 651,590 |
02 4월(4) 2024 | 0.4095 | -0.0405 | -9.00% | 0.4307 | 0.44 | 0.381 | 451,899 |