Phoenix Group Holdings PLC (PK)【PNXGF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Phoenix Group Holdings PLC (PK) (PNXGF)
Phoenix Group Holdings PLC (PK) (PNXGF) 과거

Phoenix Group Holdings PLC (PK) (PNXGF)

6.35

0.20

(3.25%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2	3.25203252033	6.15	6.35	6.15	346	6.15	CS
4	0	0	6.35	6.35	5.89	319	6.06136763	CS
12	0.25	4.09836065574	6.1	6.6	5.89	12067	6.28820619	CS
26	-0.33	-4.94011976048	6.68	7.7	5.89	8228	6.40976495	CS
52	0.044	0.69774817634	6.306	7.7	5.89	5176	6.52562223	CS
156	-2.45	-27.8409090909	8.8	9.3	5.42	3097	6.63966029	CS
260	-3.9291	-38.2241635941	10.2791	10.4	5.32	2872	7.19954341	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	6.35	0.2	3.25	6.35	6.35	6.35	5000
1738276080	6.15	0	0.00	6.15	6.15	6.15	0
1738189680	6.15	0	0.00	6.15	6.15	6.15	0
1738103280	6.15	-0.17	-2.66	6.15	6.15	6.15	346
1738016640	6.3179999	0	0.00	6.3179999	6.3179999	6.3179999	0
1737757440	6.3179999	0	0.00	6.3179999	6.3179999	6.3179999	0
1737671040	6.3179999	0	0.00	6.3179999	6.3179999	6.3179999	0
1737584640	6.3179999	0.13	2.15	6.3179999	6.3179999	6.3179999	130
1737498480	6.1849999	0	0.00	6.1849999	6.1849999	6.1849999	0
1737152880	6.1849999	0.29	5.01	6.1849999	6.1849999	6.1849999	120
1737066120	5.89	0	0.00	5.89	5.89	5.89	0
1736979720	5.89	0	0.00	5.89	5.89	5.89	0
1736893320	5.89	0	0.00	5.89	5.89	5.89	0
1736806920	5.89	0	0.00	5.89	5.89	5.89	0
1736547720	5.89	-0.32	-5.15	6.0599999	6.0599999	5.89	710
1736375340	6.21	-0.29	-4.46	6.35	6.35	6.21	288
1736288700	6.5	0	0.00	6.5	6.5	6.5	0
1736202300	6.5	0	0.00	6.5	6.5	6.5	0
1735943100	6.5	0	0.00	6.5	6.5	6.5	0
1735856700	6.5	0.19	3.01	6.5	6.5	6.5	335
1735684020	6.3099999	0	0.00	6.3099999	6.3099999	6.3099999	0
1735597620	6.3099999	0	0.00	6.3099999	6.3099999	6.3099999	0
1735338420	6.3099999	0	0.00	6.3099999	6.3099999	6.3099999	0
1735252020	6.3099999	0.02	0.25	6.29	6.3099999	6.29	84397
1735078800	6.2941	0	0.00	6.2941	6.2941	6.2941	0
1734992400	6.2941	0	0.00	6.2941	6.2941	6.2941	0
1734733200	6.2941	0	0.00	6.2941	6.2941	6.2941	0
1734646800	6.2941	-0.31	-4.63	6.2941	6.2941	6.2941	35000
1734560940	6.6	0	0.00	6.6	6.6	6.6	0
1734474540	6.6	0	0.00	6.6	6.6	6.6	0
1734388140	6.6	0	0.00	6.6	6.6	6.6	0
1734128940	6.6	0	0.00	6.6	6.6	6.6	0
1734042540	6.6	0	0.00	6.6	6.6	6.6	0
1733956140	6.6	0	0.00	6.6	6.6	6.6	0
1733869740	6.6	0	0.00	6.6	6.6	6.6	0
1733783340	6.6	0	0.00	6.6	6.6	6.6	0
1733524140	6.6	0	0.00	6.6	6.6	6.6	0
1733437740	6.6	0	0.00	6.6	6.6	6.6	0
1733351340	6.6	0	0.00	6.6	6.6	6.6	0
1733264940	6.6	0	0.00	6.6	6.6	6.6	0
1733178540	6.6	0	0.00	6.6	6.6	6.6	0
1732919340	6.6	0	0.00	6.6	6.6	6.6	0
1732746540	6.6	0.55	9.09	6.6	6.6	6.6	798
1732659600	6.05	0	0.00	6.05	6.05	6.05	0
1732573200	6.05	0	0.00	6.05	6.05	6.05	0
1732314000	6.05	-0.05	-0.82	6.05	6.05	6.05	116
1732227900	6.1	-0.7	-10.29	6.1	6.1	6.1	10500
1732113000	6.8	0	0.00	6.8	6.8	6.8	0
1732026600	6.8	0	0.00	6.8	6.8	6.8	0
1731940200	6.8	0	0.00	6.8	6.8	6.8	0
1731681000	6.8	0	0.00	6.8	6.8	6.8	0
1731594600	6.8	0	0.00	6.8	6.8	6.8	0
1731508200	6.8	0	0.00	6.8	6.8	6.8	0
1731421800	6.8	0	0.00	6.8	6.8	6.8	0
1731335400	6.8	0	0.00	6.8	6.8	6.8	0
1731076200	6.8	0	0.00	6.8	6.8	6.8	0
1730989800	6.8	0	0.00	6.8	6.8	6.8	0
1730903400	6.8	0	0.00	6.8	6.8	6.8	0
1730817000	6.8	0	0.00	6.8	6.8	6.8	0
1730730600	6.8	0	0.00	6.8	6.8	6.8	0
1730471400	6.8	0	0.00	6.8	6.8	6.8	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관