[AI의 종목 이야기] 말레이시아, 인스타 등 대형 SNS 자동 규제 편입
무료
Phoenix Group Holdings : ( PHNX:LN )
695.43GBP ▲ 18.93 (2.8%)
2025-12-15
최근 1년 일별 시세
(2025-12-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-15 | 695.43 | ▲18.93 | ▲2.8% |
| 25-12-12 | 676.50 | ▼-3.00 | ▼-0.44% |
| 25-12-11 | 679.50 | ▲0.50 | ▲0.07% |
| 25-12-10 | 679.00 | ▼-9.50 | ▼-1.38% |
| 25-12-09 | 688.50 | ▲1.50 | ▲0.22% |
| 25-12-08 | 687.00 | ▼-5.50 | ▼-0.79% |
| 25-12-05 | 692.50 | ▼-2.00 | ▼-0.29% |
| 25-12-04 | 694.50 | ▲1.00 | ▲0.14% |
| 25-12-03 | 693.50 | ▼-0.50 | ▼-0.07% |
| 25-12-02 | 694.00 | -0.00 | -0% |
| 25-12-01 | 694.00 | ▼-2.00 | ▼-0.29% |
| 25-11-28 | 696.00 | ▲2.00 | ▲0.29% |
| 25-11-27 | 694.00 | ▲3.50 | ▲0.51% |
| 25-11-26 | 690.50 | ▲21.00 | ▲3.14% |
| 25-11-25 | 669.50 | ▲5.50 | ▲0.83% |
| 25-11-24 | 664.00 | ▲4.00 | ▲0.61% |
| 25-11-21 | 660.00 | ▲2.00 | ▲0.3% |
| 25-11-20 | 658.00 | ▲4.00 | ▲0.61% |
| 25-11-19 | 654.00 | ▼-5.00 | ▼-0.76% |
| 25-11-18 | 659.00 | ▼-7.50 | ▼-1.13% |
| 25-11-17 | 666.50 | ▲0.50 | ▲0.08% |
| 25-11-14 | 666.00 | ▼-14.50 | ▼-2.13% |
| 25-11-13 | 680.50 | ▼-6.50 | ▼-0.95% |
| 25-11-12 | 687.00 | ▲2.00 | ▲0.29% |
| 25-11-11 | 685.00 | ▲2.00 | ▲0.29% |
| 25-11-10 | 683.00 | ▲5.50 | ▲0.81% |
| 25-11-07 | 677.50 | ▼-6.00 | ▼-0.88% |
| 25-11-06 | 683.50 | ▲4.00 | ▲0.59% |
| 25-11-05 | 679.50 | ▲5.50 | ▲0.82% |
| 25-11-04 | 674.00 | ▼-5.00 | ▼-0.74% |
| 25-11-03 | 679.00 | ▲5.00 | ▲0.74% |
| 25-10-31 | 674.00 | ▼-8.00 | ▼-1.17% |
| 25-10-30 | 682.00 | ▼-1.50 | ▼-0.22% |
| 25-10-29 | 683.50 | ▲0.50 | ▲0.07% |
| 25-10-28 | 683.00 | -0.00 | -0% |
| 25-10-27 | 683.00 | ▲4.00 | ▲0.59% |
| 25-10-24 | 679.00 | ▲11.50 | ▲1.72% |
| 25-10-23 | 667.50 | ▼-0.50 | ▼-0.07% |
| 25-10-22 | 668.00 | ▲14.50 | ▲2.22% |
| 25-10-21 | 653.50 | ▲3.50 | ▲0.54% |
| 25-10-20 | 650.00 | ▲0.50 | ▲0.08% |
| 25-10-17 | 649.50 | ▼-11.50 | ▼-1.74% |
| 25-10-16 | 661.00 | ▼-14.50 | ▼-2.15% |
| 25-10-15 | 675.50 | ▼-1.00 | ▼-0.15% |
| 25-10-14 | 676.50 | ▲8.00 | ▲1.2% |
| 25-10-13 | 668.50 | ▲3.50 | ▲0.53% |
| 25-10-10 | 665.00 | ▲0.50 | ▲0.08% |
| 25-10-09 | 664.50 | ▲3.00 | ▲0.45% |
| 25-10-08 | 661.50 | -0.00 | -0% |
| 25-10-07 | 661.50 | ▼-2.50 | ▼-0.38% |
| 25-10-06 | 664.00 | ▲7.50 | ▲1.14% |
| 25-10-03 | 656.50 | ▲8.50 | ▲1.31% |
| 25-10-02 | 648.00 | ▲1.50 | ▲0.23% |
| 25-10-01 | 646.50 | ▲3.00 | ▲0.47% |
| 25-09-30 | 643.50 | ▲6.50 | ▲1.02% |
| 25-09-29 | 637.00 | ▲2.50 | ▲0.39% |
| 25-09-26 | 634.50 | ▲11.50 | ▲1.85% |
| 25-09-25 | 623.00 | ▼-35.50 | ▼-5.39% |
| 25-09-24 | 658.50 | ▲1.50 | ▲0.23% |
| 25-09-23 | 657.00 | -0.00 | -0% |
| 25-09-22 | 657.00 | ▼-0.50 | ▼-0.08% |
| 25-09-19 | 657.50 | ▲2.00 | ▲0.31% |
| 25-09-18 | 655.50 | ▲5.50 | ▲0.85% |
| 25-09-17 | 650.00 | ▲8.00 | ▲1.25% |
| 25-09-16 | 642.00 | ▼-15.50 | ▼-2.36% |
| 25-09-15 | 657.50 | ▲11.00 | ▲1.7% |
| 25-09-12 | 646.50 | ▲6.50 | ▲1.02% |
| 25-09-11 | 640.00 | ▲3.50 | ▲0.55% |
| 25-09-10 | 636.50 | ▲6.50 | ▲1.03% |
| 25-09-09 | 630.00 | ▲11.00 | ▲1.78% |
| 25-09-08 | 619.00 | ▼-51.00 | ▼-7.61% |
| 25-09-05 | 670.00 | ▲9.50 | ▲1.44% |
| 25-09-04 | 660.50 | ▲6.00 | ▲0.92% |
| 25-09-03 | 654.50 | ▲1.50 | ▲0.23% |
| 25-09-02 | 653.00 | ▼-28.50 | ▼-4.18% |
| 25-09-01 | 681.50 | -0.00 | -0% |
| 25-08-29 | 681.50 | ▼-8.00 | ▼-1.16% |
| 25-08-28 | 689.50 | ▼-2.50 | ▼-0.36% |
| 25-08-27 | 692.00 | ▼-4.00 | ▼-0.57% |
| 25-08-26 | 696.00 | ▲1.50 | ▲0.22% |
| 25-08-22 | 694.50 | ▲2.00 | ▲0.29% |
| 25-08-21 | 692.50 | ▲2.00 | ▲0.29% |
| 25-08-20 | 690.50 | ▲10.50 | ▲1.54% |
| 25-08-19 | 680.00 | ▼-4.00 | ▼-0.58% |
| 25-08-18 | 684.00 | ▼-6.00 | ▼-0.87% |
| 25-08-15 | 690.00 | ▼-6.00 | ▼-0.86% |
| 25-08-14 | 696.00 | ▲8.00 | ▲1.16% |
| 25-08-13 | 688.00 | ▲3.00 | ▲0.44% |
| 25-08-12 | 685.00 | ▼-2.00 | ▼-0.29% |
| 25-08-11 | 687.00 | ▲7.50 | ▲1.1% |
| 25-08-08 | 679.50 | ▲0.50 | ▲0.07% |
| 25-08-07 | 679.00 | ▼-7.50 | ▼-1.09% |
| 25-08-06 | 686.50 | ▲10.50 | ▲1.55% |
| 25-08-05 | 676.00 | ▲2.00 | ▲0.3% |
| 25-08-04 | 674.00 | ▲13.00 | ▲1.97% |
| 25-08-01 | 661.00 | ▼-3.00 | ▼-0.45% |
| 25-07-31 | 664.00 | ▲15.00 | ▲2.31% |
| 25-07-30 | 649.00 | ▲0.50 | ▲0.08% |
| 25-07-29 | 648.50 | ▼-0.50 | ▼-0.08% |
| 25-07-28 | 649.00 | ▼-0.50 | ▼-0.08% |
| 25-07-25 | 649.50 | ▼-5.00 | ▼-0.76% |
| 25-07-24 | 654.50 | -0.00 | -0% |
| 25-07-23 | 654.50 | ▲2.50 | ▲0.38% |
| 25-07-22 | 652.00 | ▼-5.50 | ▼-0.84% |
| 25-07-21 | 657.50 | ▲11.00 | ▲1.7% |
| 25-07-18 | 646.50 | ▲3.00 | ▲0.47% |
| 25-07-17 | 643.50 | ▼-2.50 | ▼-0.39% |
| 25-07-16 | 646.00 | ▼-5.00 | ▼-0.77% |
| 25-07-15 | 651.00 | ▼-1.50 | ▼-0.23% |
| 25-07-14 | 652.50 | ▲8.50 | ▲1.32% |
| 25-07-11 | 644.00 | ▲7.00 | ▲1.1% |
| 25-07-10 | 637.00 | ▲0.50 | ▲0.08% |
| 25-07-09 | 636.50 | ▲1.00 | ▲0.16% |
| 25-07-08 | 635.50 | ▼-8.50 | ▼-1.32% |
| 25-07-07 | 644.00 | ▼-3.50 | ▼-0.54% |
| 25-07-04 | 647.50 | ▼-0.50 | ▼-0.08% |
| 25-07-03 | 648.00 | ▲10.50 | ▲1.65% |
| 25-07-02 | 637.50 | ▼-24.00 | ▼-3.63% |
| 25-07-01 | 661.50 | ▲3.00 | ▲0.46% |
| 25-06-30 | 658.50 | ▲1.50 | ▲0.23% |
| 25-06-27 | 657.00 | ▲4.00 | ▲0.61% |
| 25-06-26 | 653.00 | ▲5.50 | ▲0.85% |
| 25-06-25 | 647.50 | ▼-7.50 | ▼-1.15% |
| 25-06-24 | 655.00 | ▲4.00 | ▲0.61% |
| 25-06-23 | 651.00 | ▼-6.50 | ▼-0.99% |
| 25-06-20 | 657.50 | ▼-0.50 | ▼-0.08% |
| 25-06-19 | 658.00 | ▼-3.50 | ▼-0.53% |
| 25-06-18 | 661.50 | ▲8.50 | ▲1.3% |
| 25-06-17 | 653.00 | ▼-3.00 | ▼-0.46% |
| 25-06-16 | 656.00 | ▲4.00 | ▲0.61% |
| 25-06-13 | 652.00 | ▼-2.00 | ▼-0.31% |
| 25-06-12 | 654.00 | ▼-3.50 | ▼-0.53% |
| 25-06-11 | 657.50 | ▲4.00 | ▲0.61% |
| 25-06-10 | 653.50 | ▲1.00 | ▲0.15% |
| 25-06-09 | 652.50 | ▲2.50 | ▲0.38% |
| 25-06-06 | 650.00 | ▲6.50 | ▲1.01% |
| 25-06-05 | 643.50 | ▲1.00 | ▲0.16% |
| 25-06-04 | 642.50 | ▼-3.00 | ▼-0.46% |
| 25-06-03 | 645.50 | ▲1.00 | ▲0.16% |
| 25-06-02 | 644.50 | ▲10.50 | ▲1.66% |
| 25-05-30 | 634.00 | -0.00 | -0% |
| 25-05-29 | 634.00 | ▼-8.50 | ▼-1.32% |
| 25-05-28 | 642.50 | ▲2.50 | ▲0.39% |
| 25-05-27 | 640.00 | ▲7.00 | ▲1.11% |
| 25-05-23 | 633.00 | ▲5.50 | ▲0.88% |
| 25-05-22 | 627.50 | ▼-11.00 | ▼-1.72% |
| 25-05-21 | 638.50 | ▲17.00 | ▲2.74% |
| 25-05-20 | 621.50 | ▲4.00 | ▲0.65% |
| 25-05-19 | 617.50 | -0.00 | -0% |
| 25-05-16 | 617.50 | ▲2.50 | ▲0.41% |
| 25-05-15 | 615.00 | ▲10.00 | ▲1.65% |
| 25-05-14 | 605.00 | ▲2.50 | ▲0.41% |
| 25-05-13 | 602.50 | ▲1.50 | ▲0.25% |
| 25-05-12 | 601.00 | ▼-12.00 | ▼-1.96% |
| 25-05-09 | 613.00 | ▲10.00 | ▲1.66% |
| 25-05-08 | 603.00 | ▼-4.00 | ▼-0.66% |
| 25-05-07 | 607.00 | ▲2.50 | ▲0.41% |
| 25-05-06 | 604.50 | ▲5.00 | ▲0.83% |
| 25-05-02 | 599.50 | ▲3.50 | ▲0.59% |
| 25-05-01 | 596.00 | ▼-1.50 | ▼-0.25% |
| 25-04-30 | 597.50 | ▲4.50 | ▲0.76% |
| 25-04-29 | 593.00 | ▲3.50 | ▲0.59% |
| 25-04-28 | 589.50 | ▲2.00 | ▲0.34% |
| 25-04-25 | 587.50 | ▲4.00 | ▲0.69% |
| 25-04-24 | 583.50 | ▲1.50 | ▲0.26% |
| 25-04-23 | 582.00 | ▲0.50 | ▲0.09% |
| 25-04-22 | 581.50 | ▲3.00 | ▲0.52% |
| 25-04-17 | 578.50 | ▲4.00 | ▲0.7% |
| 25-04-16 | 574.50 | ▲2.50 | ▲0.44% |
| 25-04-15 | 572.00 | ▲8.00 | ▲1.42% |
| 25-04-14 | 564.00 | ▲17.00 | ▲3.11% |
| 25-04-11 | 547.00 | ▲9.50 | ▲1.77% |
| 25-04-10 | 537.50 | ▲24.00 | ▲4.67% |
| 25-04-09 | 513.50 | ▼-14.50 | ▼-2.75% |
| 25-04-08 | 528.00 | ▲22.00 | ▲4.35% |
| 25-04-07 | 506.00 | ▼-25.00 | ▼-4.71% |
| 25-04-04 | 531.00 | ▼-11.50 | ▼-2.12% |
| 25-04-03 | 542.50 | ▼-31.00 | ▼-5.41% |
| 25-04-02 | 573.50 | ▼-1.00 | ▼-0.17% |
| 25-04-01 | 574.50 | ▲3.00 | ▲0.52% |
| 25-03-31 | 571.50 | ▲0.50 | ▲0.09% |
| 25-03-28 | 571.00 | ▼-3.50 | ▼-0.61% |
| 25-03-27 | 574.50 | ▼-1.50 | ▼-0.26% |
| 25-03-26 | 576.00 | ▲2.00 | ▲0.35% |
| 25-03-25 | 574.00 | ▼-1.50 | ▼-0.26% |
| 25-03-24 | 575.50 | ▼-1.00 | ▼-0.17% |
| 25-03-21 | 576.50 | ▼-1.00 | ▼-0.17% |
| 25-03-20 | 577.50 | ▼-4.50 | ▼-0.77% |
| 25-03-19 | 582.00 | ▼-5.00 | ▼-0.85% |
| 25-03-18 | 587.00 | ▲7.00 | ▲1.21% |
| 25-03-17 | 580.00 | ▲56.00 | ▲10.69% |
| 25-03-14 | 524.00 | ▲8.00 | ▲1.55% |
| 25-03-13 | 516.00 | ▲1.00 | ▲0.19% |
| 25-03-12 | 515.00 | ▲5.00 | ▲0.98% |
| 25-03-11 | 510.00 | ▼-4.50 | ▼-0.87% |
| 25-03-10 | 514.50 | ▼-0.50 | ▼-0.1% |
| 25-03-07 | 515.00 | ▲5.50 | ▲1.08% |
| 25-03-06 | 509.50 | ▼-7.00 | ▼-1.36% |
| 25-03-05 | 516.50 | ▼-0.50 | ▼-0.1% |
| 25-03-04 | 517.00 | ▼-4.50 | ▼-0.86% |
| 25-03-03 | 521.50 | ▲3.50 | ▲0.68% |
| 25-02-28 | 518.00 | ▼-1.50 | ▼-0.29% |
| 25-02-27 | 519.50 | ▲1.50 | ▲0.29% |
| 25-02-26 | 518.00 | ▲10.50 | ▲2.07% |
| 25-02-25 | 507.50 | ▲1.50 | ▲0.3% |
| 25-02-24 | 506.00 | -0.00 | -0% |
| 25-02-21 | 506.00 | ▲4.50 | ▲0.9% |
| 25-02-20 | 501.50 | ▲2.30 | ▲0.46% |
| 25-02-19 | 499.20 | ▼-9.30 | ▼-1.83% |
| 25-02-18 | 508.50 | ▲4.00 | ▲0.79% |
| 25-02-17 | 504.50 | ▼-8.50 | ▼-1.66% |
| 25-02-14 | 513.00 | ▼-2.50 | ▼-0.48% |
| 25-02-13 | 515.50 | ▼-1.00 | ▼-0.19% |
| 25-02-12 | 516.50 | ▼-2.50 | ▼-0.48% |
| 25-02-11 | 519.00 | ▼-5.00 | ▼-0.95% |
| 25-02-10 | 524.00 | ▲5.00 | ▲0.96% |
| 25-02-07 | 519.00 | ▼-1.50 | ▼-0.29% |
| 25-02-06 | 520.50 | ▲2.50 | ▲0.48% |
| 25-02-05 | 518.00 | ▲10.00 | ▲1.97% |
| 25-02-04 | 508.00 | ▼-4.50 | ▼-0.88% |
| 25-02-03 | 512.50 | ▼-10.00 | ▼-1.91% |
| 25-01-31 | 522.50 | ▲2.50 | ▲0.48% |
| 25-01-30 | 520.00 | ▼-0.50 | ▼-0.1% |
| 25-01-29 | 520.50 | ▲4.00 | ▲0.77% |
| 25-01-28 | 516.50 | ▲4.50 | ▲0.88% |
| 25-01-27 | 512.00 | ▲4.00 | ▲0.79% |
| 25-01-24 | 508.00 | ▲2.00 | ▲0.4% |
| 25-01-23 | 506.00 | ▼-0.50 | ▼-0.1% |
| 25-01-22 | 506.50 | ▲0.50 | ▲0.1% |
| 25-01-21 | 506.00 | ▲3.50 | ▲0.7% |
| 25-01-20 | 502.50 | ▼-3.50 | ▼-0.69% |
| 25-01-17 | 506.00 | ▲6.00 | ▲1.2% |
| 25-01-16 | 500.00 | ▲1.80 | ▲0.36% |
| 25-01-15 | 498.20 | ▲17.60 | ▲3.66% |
| 25-01-14 | 480.60 | ▼-0.40 | ▼-0.08% |
| 25-01-13 | 481.00 | ▲1.60 | ▲0.33% |
| 25-01-10 | 479.40 | ▼-10.20 | ▼-2.08% |
| 25-01-09 | 489.60 | ▼-1.40 | ▼-0.29% |
| 25-01-08 | 491.00 | ▼-17.50 | ▼-3.44% |
| 25-01-07 | 508.50 | ▼-8.50 | ▼-1.64% |
| 25-01-06 | 517.00 | ▲6.50 | ▲1.27% |
| 25-01-03 | 510.50 | ▼-0.50 | ▼-0.1% |
| 25-01-02 | 511.00 | ▲3.00 | ▲0.59% |
| 25-01-01 | 508.00 | ▼-2.00 | ▼-0.39% |
| 24-12-31 | 510.00 | ▲9.00 | ▲1.8% |
| 24-12-30 | 501.00 | ▼-2.00 | ▼-0.4% |
| 24-12-27 | 503.00 | ▼-1.00 | ▼-0.2% |
| 24-12-25 | 504.00 | ▲2.00 | ▲0.4% |
| 24-12-24 | 502.00 | ▲0.50 | ▲0.1% |
| 24-12-23 | 501.50 | ▲1.00 | ▲0.2% |
| 24-12-20 | 500.50 | ▼-0.50 | ▼-0.1% |
| 24-12-19 | 501.00 | ▼-4.00 | ▼-0.79% |
| 24-12-18 | 505.00 | ▲1.00 | ▲0.2% |
| 24-12-17 | 504.00 | ▼-8.50 | ▼-1.66% |