[미국 특징주] "AI로 빅맥 가격 담합"… 맥도날드, 美서 반독점 집단소송 휘말려
무료
Phoenix Group Holdings : ( PHNX:LN )
848.50GBP ▲ 10.00 (1.19%)
2026-10-09
최근 1년 일별 시세
(2026-10-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-09 | 848.50 | ▲10.00 | ▲1.19% |
| 26-10-08 | 838.50 | ▼-33.00 | ▼-3.79% |
| 26-10-07 | 871.50 | ▼-8.00 | ▼-0.91% |
| 26-10-06 | 879.50 | ▲11.50 | ▲1.32% |
| 26-10-05 | 868.00 | ▼-0.50 | ▼-0.06% |
| 26-10-02 | 868.50 | ▲7.00 | ▲0.81% |
| 26-10-01 | 861.50 | ▼-23.00 | ▼-2.6% |
| 26-09-30 | 884.50 | ▼-7.50 | ▼-0.84% |
| 26-09-29 | 892.00 | ▼-1.50 | ▼-0.17% |
| 26-09-28 | 893.50 | ▼-0.50 | ▼-0.06% |
| 26-09-25 | 894.00 | ▲7.00 | ▲0.79% |
| 26-09-24 | 887.00 | ▼-39.00 | ▼-4.21% |
| 26-09-23 | 926.00 | ▼-8.00 | ▼-0.86% |
| 26-09-22 | 934.00 | ▼-12.50 | ▼-1.32% |
| 26-09-21 | 946.50 | ▲15.00 | ▲1.61% |
| 26-09-18 | 931.50 | ▼-20.00 | ▼-2.1% |
| 26-09-17 | 951.50 | ▲8.50 | ▲0.9% |
| 26-09-16 | 943.00 | ▲13.00 | ▲1.4% |
| 26-09-15 | 930.00 | ▲9.50 | ▲1.03% |
| 26-09-14 | 920.50 | ▲4.50 | ▲0.49% |
| 26-09-11 | 916.00 | ▲5.00 | ▲0.55% |
| 26-09-10 | 911.00 | ▼-16.50 | ▼-1.78% |
| 26-09-09 | 927.50 | ▼-25.50 | ▼-2.68% |
| 26-09-08 | 953.00 | ▲1.50 | ▲0.16% |
| 26-09-07 | 951.50 | ▲19.00 | ▲2.04% |
| 26-09-04 | 932.50 | ▲7.50 | ▲0.81% |
| 26-09-03 | 925.00 | ▲17.00 | ▲1.87% |
| 26-09-02 | 908.00 | ▼-13.00 | ▼-1.41% |
| 26-09-01 | 921.00 | ▼-19.00 | ▼-2.02% |
| 26-08-28 | 940.00 | ▲10.50 | ▲1.13% |
| 26-08-27 | 929.50 | ▼-6.00 | ▼-0.64% |
| 26-08-26 | 935.50 | ▼-1.50 | ▼-0.16% |
| 26-08-25 | 937.00 | ▲8.50 | ▲0.92% |
| 26-08-24 | 928.50 | ▲8.00 | ▲0.87% |
| 26-08-21 | 920.50 | ▲10.00 | ▲1.1% |
| 26-08-20 | 910.50 | ▲6.50 | ▲0.72% |
| 26-08-19 | 904.00 | ▼-10.00 | ▼-1.09% |
| 26-08-18 | 914.00 | -0.00 | -0% |
| 26-08-17 | 914.00 | ▼-13.00 | ▼-1.4% |
| 26-08-14 | 927.00 | ▲6.50 | ▲0.71% |
| 26-08-13 | 920.50 | ▲6.50 | ▲0.71% |
| 26-08-12 | 914.00 | ▲12.00 | ▲1.33% |
| 26-08-11 | 902.00 | ▼-30.50 | ▼-3.27% |
| 26-08-10 | 932.50 | ▼-9.00 | ▼-0.96% |
| 26-08-07 | 941.50 | ▲7.50 | ▲0.8% |
| 26-08-06 | 934.00 | ▲5.00 | ▲0.54% |
| 26-08-05 | 929.00 | ▲7.50 | ▲0.81% |
| 26-08-04 | 921.50 | ▼-3.50 | ▼-0.38% |
| 26-08-03 | 925.00 | ▲2.00 | ▲0.22% |
| 26-07-31 | 923.00 | ▲1.50 | ▲0.16% |
| 26-07-30 | 921.50 | ▲16.50 | ▲1.82% |
| 26-07-29 | 905.00 | ▼-12.50 | ▼-1.36% |
| 26-07-28 | 917.50 | ▲4.50 | ▲0.49% |
| 26-07-27 | 913.00 | ▼-3.50 | ▼-0.38% |
| 26-07-24 | 916.50 | ▲10.50 | ▲1.16% |
| 26-07-23 | 906.00 | ▼-8.50 | ▼-0.93% |
| 26-07-22 | 914.50 | ▲14.50 | ▲1.61% |
| 26-07-21 | 900.00 | ▲3.00 | ▲0.33% |
| 26-07-20 | 897.00 | ▼-6.50 | ▼-0.72% |
| 26-07-17 | 903.50 | ▲3.50 | ▲0.39% |
| 26-07-16 | 900.00 | ▲5.50 | ▲0.61% |
| 26-07-15 | 894.50 | ▲7.00 | ▲0.79% |
| 26-07-14 | 887.50 | ▲15.50 | ▲1.78% |
| 26-07-13 | 872.00 | ▲3.50 | ▲0.4% |
| 26-07-10 | 868.50 | ▼-0.50 | ▼-0.06% |
| 26-07-09 | 869.00 | ▲16.50 | ▲1.94% |
| 26-07-08 | 852.50 | ▼-11.50 | ▼-1.33% |
| 26-07-07 | 864.00 | ▲7.50 | ▲0.88% |
| 26-07-06 | 856.50 | -0.00 | -0% |
| 26-07-03 | 856.50 | ▲9.00 | ▲1.06% |
| 26-07-02 | 847.50 | ▲13.50 | ▲1.62% |
| 26-07-01 | 834.00 | ▲1.00 | ▲0.12% |
| 26-06-30 | 833.00 | ▲9.50 | ▲1.15% |
| 26-06-29 | 823.50 | ▼-13.00 | ▼-1.55% |
| 26-06-26 | 836.50 | ▲4.50 | ▲0.54% |
| 26-06-25 | 832.00 | ▲5.50 | ▲0.67% |
| 26-06-24 | 826.50 | ▲7.00 | ▲0.85% |
| 26-06-23 | 819.50 | ▼-6.00 | ▼-0.73% |
| 26-06-22 | 825.50 | ▲19.50 | ▲2.42% |
| 26-06-19 | 806.00 | ▼-2.50 | ▼-0.31% |
| 26-06-18 | 808.50 | ▲12.50 | ▲1.57% |
| 26-06-17 | 796.00 | -0.00 | -0% |
| 26-06-16 | 796.00 | ▲1.00 | ▲0.13% |
| 26-06-15 | 795.00 | ▲4.00 | ▲0.51% |
| 26-06-12 | 791.00 | ▲6.50 | ▲0.83% |
| 26-06-11 | 784.50 | ▲12.00 | ▲1.55% |
| 26-06-10 | 772.50 | ▲8.00 | ▲1.05% |
| 26-06-09 | 764.50 | ▲0.50 | ▲0.07% |
| 26-06-08 | 764.00 | ▲5.00 | ▲0.66% |
| 26-06-05 | 759.00 | ▲0.50 | ▲0.07% |
| 26-06-04 | 758.50 | ▲7.00 | ▲0.93% |
| 26-06-03 | 751.50 | ▼-14.00 | ▼-1.83% |
| 26-06-02 | 765.50 | ▲8.00 | ▲1.06% |
| 26-06-01 | 757.50 | ▼-18.50 | ▼-2.38% |
| 26-05-29 | 776.00 | ▼-11.50 | ▼-1.46% |
| 26-05-28 | 787.50 | ▼-15.50 | ▼-1.93% |
| 26-05-27 | 803.00 | ▲6.50 | ▲0.82% |
| 26-05-26 | 796.50 | ▲8.00 | ▲1.01% |
| 26-05-22 | 788.50 | ▲5.00 | ▲0.64% |
| 26-05-21 | 783.50 | ▼-6.00 | ▼-0.76% |
| 26-05-20 | 789.50 | ▲14.50 | ▲1.87% |
| 26-05-19 | 775.00 | ▼-7.50 | ▼-0.96% |
| 26-05-18 | 782.50 | ▲9.00 | ▲1.16% |
| 26-05-15 | 773.50 | ▲8.00 | ▲1.05% |
| 26-05-14 | 765.50 | ▲18.00 | ▲2.41% |
| 26-05-13 | 747.50 | ▲5.50 | ▲0.74% |
| 26-05-12 | 742.00 | ▼-21.50 | ▼-2.82% |
| 26-05-11 | 763.50 | ▲2.10 | ▲0.28% |
| 26-05-08 | 761.40 | ▼-5.60 | ▼-0.73% |
| 26-05-07 | 767.00 | ▲6.40 | ▲0.84% |
| 26-05-06 | 760.60 | ▲18.40 | ▲2.48% |
| 26-05-05 | 742.20 | ▼-20.40 | ▼-2.68% |
| 26-05-01 | 762.60 | ▲6.60 | ▲0.87% |
| 26-04-30 | 756.00 | ▲9.20 | ▲1.23% |
| 26-04-29 | 746.80 | ▼-18.20 | ▼-2.38% |
| 26-04-28 | 765.00 | ▼-1.20 | ▼-0.16% |
| 26-04-27 | 766.20 | ▼-3.80 | ▼-0.49% |
| 26-04-24 | 770.00 | ▼-6.20 | ▼-0.8% |
| 26-04-23 | 776.20 | ▲1.80 | ▲0.23% |
| 26-04-22 | 774.40 | ▼-2.00 | ▼-0.26% |
| 26-04-21 | 776.40 | ▲15.00 | ▲1.97% |
| 26-04-20 | 761.40 | ▼-0.20 | ▼-0.03% |
| 26-04-17 | 761.60 | ▲19.00 | ▲2.56% |
| 26-04-16 | 742.60 | ▲13.60 | ▲1.87% |
| 26-04-15 | 729.00 | ▲15.20 | ▲2.13% |
| 26-04-14 | 713.80 | ▲11.80 | ▲1.68% |
| 26-04-13 | 702.00 | ▼-1.00 | ▼-0.14% |
| 26-04-10 | 703.00 | ▼-4.40 | ▼-0.62% |
| 26-04-09 | 707.40 | ▼-25.60 | ▼-3.49% |
| 26-04-08 | 733.00 | ▲24.80 | ▲3.5% |
| 26-04-07 | 708.20 | ▲2.70 | ▲0.38% |
| 26-04-02 | 705.50 | -0.00 | -0% |
| 26-04-01 | 705.50 | ▲27.00 | ▲3.98% |
| 26-03-31 | 678.50 | ▲4.00 | ▲0.59% |
| 26-03-30 | 674.50 | ▲11.00 | ▲1.66% |
| 26-03-27 | 663.50 | ▼-7.00 | ▼-1.04% |
| 26-03-26 | 670.50 | ▼-5.00 | ▼-0.74% |
| 26-03-25 | 675.50 | ▲18.00 | ▲2.74% |
| 26-03-24 | 657.50 | ▲3.50 | ▲0.54% |
| 26-03-23 | 654.00 | ▼-8.00 | ▼-1.21% |
| 26-03-20 | 662.00 | ▼-5.00 | ▼-0.75% |
| 26-03-19 | 667.00 | ▼-30.00 | ▼-4.3% |
| 26-03-18 | 697.00 | ▼-2.50 | ▼-0.36% |
| 26-03-17 | 699.50 | ▲11.50 | ▲1.67% |
| 26-03-16 | 688.00 | ▼-3.00 | ▼-0.43% |
| 26-03-13 | 691.00 | ▼-2.50 | ▼-0.36% |
| 26-03-12 | 693.50 | ▼-6.50 | ▼-0.93% |
| 26-03-11 | 700.00 | ▼-6.00 | ▼-0.85% |
| 26-03-10 | 706.00 | ▲15.50 | ▲2.24% |
| 26-03-09 | 690.50 | ▼-21.00 | ▼-2.95% |
| 26-03-06 | 711.50 | ▼-14.50 | ▼-2% |
| 26-03-05 | 726.00 | ▼-5.50 | ▼-0.75% |
| 26-03-04 | 731.50 | ▲18.50 | ▲2.59% |
| 26-03-03 | 713.00 | ▼-31.00 | ▼-4.17% |
| 26-03-02 | 744.00 | ▼-23.00 | ▼-3% |
| 26-02-27 | 767.00 | ▲0.50 | ▲0.07% |
| 26-02-26 | 766.50 | ▲10.00 | ▲1.32% |
| 26-02-25 | 756.50 | ▲15.50 | ▲2.09% |
| 26-02-24 | 741.00 | ▼-14.50 | ▼-1.92% |
| 26-02-23 | 755.50 | ▼-12.00 | ▼-1.56% |
| 26-02-20 | 767.50 | ▲6.50 | ▲0.85% |
| 26-02-19 | 761.00 | ▼-0.50 | ▼-0.07% |
| 26-02-18 | 761.50 | ▲2.00 | ▲0.26% |
| 26-02-17 | 759.50 | ▲13.00 | ▲1.74% |
| 26-02-16 | 746.50 | ▲8.00 | ▲1.08% |
| 26-02-13 | 738.50 | ▼-6.00 | ▼-0.81% |
| 26-02-12 | 744.50 | ▲11.00 | ▲1.5% |
| 26-02-11 | 733.50 | ▲1.50 | ▲0.2% |
| 26-02-10 | 732.00 | ▼-5.00 | ▼-0.68% |
| 26-02-09 | 737.00 | ▼-11.50 | ▼-1.54% |
| 26-02-06 | 748.50 | ▼-1.00 | ▼-0.13% |
| 26-02-05 | 749.50 | ▼-5.00 | ▼-0.66% |
| 26-02-04 | 754.50 | ▲3.00 | ▲0.4% |
| 26-02-03 | 751.50 | ▲3.50 | ▲0.47% |
| 26-02-02 | 748.00 | ▲8.50 | ▲1.15% |
| 26-01-30 | 739.50 | ▼-2.50 | ▼-0.34% |
| 26-01-29 | 742.00 | ▼-1.50 | ▼-0.2% |
| 26-01-28 | 743.50 | ▲10.00 | ▲1.36% |
| 26-01-27 | 733.50 | ▲10.50 | ▲1.45% |
| 26-01-26 | 723.00 | ▲1.00 | ▲0.14% |
| 26-01-23 | 722.00 | ▼-2.50 | ▼-0.35% |
| 26-01-22 | 724.50 | ▼-7.00 | ▼-0.96% |
| 26-01-21 | 731.50 | ▼-1.50 | ▼-0.2% |
| 26-01-20 | 733.00 | ▼-15.50 | ▼-2.07% |
| 26-01-19 | 748.50 | ▲8.00 | ▲1.08% |
| 26-01-16 | 740.50 | ▼-4.50 | ▼-0.6% |
| 26-01-15 | 745.00 | ▲8.50 | ▲1.15% |
| 26-01-14 | 736.50 | ▲0.50 | ▲0.07% |
| 26-01-13 | 736.00 | ▼-5.50 | ▼-0.74% |
| 26-01-12 | 741.50 | ▲0.50 | ▲0.07% |
| 26-01-09 | 741.00 | ▼-2.50 | ▼-0.34% |
| 26-01-08 | 743.50 | ▲11.00 | ▲1.5% |
| 26-01-07 | 732.50 | ▼-8.00 | ▼-1.08% |
| 26-01-06 | 740.50 | ▼-5.50 | ▼-0.74% |
| 26-01-05 | 746.00 | ▲3.00 | ▲0.4% |
| 26-01-02 | 743.00 | ▲9.00 | ▲1.23% |
| 26-01-01 | 734.00 | ▼-3.00 | ▼-0.41% |
| 25-12-31 | 737.00 | ▼-0.50 | ▼-0.07% |
| 25-12-30 | 737.50 | ▲7.00 | ▲0.96% |
| 25-12-29 | 730.50 | ▲1.00 | ▲0.14% |
| 25-12-25 | 729.50 | ▲1.00 | ▲0.14% |
| 25-12-24 | 728.50 | ▼-2.50 | ▼-0.34% |
| 25-12-23 | 731.00 | ▲3.50 | ▲0.48% |
| 25-12-22 | 727.50 | ▼-1.00 | ▼-0.14% |
| 25-12-19 | 728.50 | ▲1.50 | ▲0.21% |
| 25-12-18 | 727.00 | ▲8.00 | ▲1.11% |
| 25-12-17 | 719.00 | ▲23.00 | ▲3.3% |
| 25-12-16 | 696.00 | ▲2.00 | ▲0.29% |
| 25-12-15 | 694.00 | ▲17.50 | ▲2.59% |
| 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% |