Stockscreener 앱 받기
19.40
0.99%
0.19
Pldt Inc Adr 주식 (PHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $19.57 | $19.19 | $0.375 | 175,584.0 | +0.99% |
| 2025-11-03 | $19.34 | $18.92 | $0.42 | 109,997.0 | -0.88% |
| 2025-10-31 | $19.45 | $18.90 | $0.55 | 134,944.0 | +1.84% |
| 2025-10-30 | $19.11 | $18.75 | $0.36 | 174,311.0 | +1.33% |
| 2025-10-29 | $19.15 | $18.67 | $0.48 | 130,897.0 | -3.00% |
| 2025-10-28 | $19.45 | $19.07 | $0.3775 | 132,744.0 | +0.89% |
| 2025-10-27 | $19.22 | $18.89 | $0.33 | 115,504.0 | +0.79% |
| 2025-10-24 | $19.14 | $18.87 | $0.265 | 73,576.0 | -0.05% |
| 2025-10-23 | $19.17 | $18.91 | $0.26 | 76,988.0 | -0.57% |
| 2025-10-22 | $19.33 | $18.95 | $0.38 | 92,234.0 | +0.00% |
| 2025-10-21 | $19.50 | $18.80 | $0.70 | 116,151.0 | +1.05% |
| 2025-10-20 | $19.05 | $18.81 | $0.24 | 98,536.0 | +0.00% |
| 2025-10-17 | $19.07 | $18.89 | $0.182 | 125,606.0 | +0.00% |
| 2025-10-16 | $18.99 | $18.66 | $0.33 | 131,388.0 | +0.42% |
| 2025-10-15 | $19.12 | $18.83 | $0.29 | 101,940.0 | -0.58% |
| 2025-10-14 | $19.12 | $18.85 | $0.2654 | 125,301.0 | -0.26% |
| 2025-10-13 | $19.13 | $18.84 | $0.29 | 133,953.0 | +0.26% |
| 2025-10-10 | $19.00 | $18.71 | $0.29 | 92,500.0 | +1.28% |
| 2025-10-09 | $19.00 | $18.75 | $0.25 | 87,942.0 | -1.16% |
| 2025-10-08 | $19.08 | $18.92 | $0.16 | 96,204.0 | -0.26% |
| 2025-10-07 | $19.24 | $18.80 | $0.435 | 102,778.0 | +0.79% |
Pldt Inc Adr 주식 (PHI) 연도별 가격 이력
이 심층 분석에서는 Pldt Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pldt Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pldt Inc Adr 주식 (PHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $19.57 | $18.92 | $0.645 | 461,165.0 | +0.10% |
| 2025-10 | $19.50 | $18.66 | $0.84 | 2,679,731.0 | +3.64% |
| 2025-09 | $20.39 | $18.61 | $1.78 | 3,090,926.0 | -8.69% |
| 2025-08 | $23.46 | $20.22 | $3.24 | 1,829,326.0 | -11.27% |
| 2025-07 | $23.43 | $21.51 | $1.92 | 1,397,483.0 | +6.07% |
| 2025-06 | $23.03 | $21.02 | $2.01 | 1,470,648.0 | -2.94% |
| 2025-05 | $24.09 | $21.97 | $2.12 | 1,188,141.0 | -4.47% |
| 2025-04 | $23.72 | $20.29 | $3.43 | 1,973,987.0 | +7.32% |
| 2025-03 | $25.12 | $21.70 | $3.42 | 1,614,868.0 | -4.08% |
| 2025-02 | $24.10 | $22.50 | $1.60 | 1,082,784.0 | +0.48% |
| 2025-01 | $23.07 | $21.73 | $1.33 | 1,094,920.0 | +2.44% |
Pldt Inc Adr 주식 (PHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.25 | $21.00 | $2.25 | 1,753,556.0 | +0.36% |
| 2024-11 | $24.40 | $21.52 | $2.88 | 1,598,126.0 | -7.62% |
| 2024-10 | $27.73 | $23.85 | $3.88 | 776,499.0 | -10.64% |
| 2024-09 | $27.93 | $25.57 | $2.35 | 553,189.0 | -0.26% |
| 2024-08 | $29.05 | $25.66 | $3.39 | 514,974.0 | +1.74% |
| 2024-07 | $26.61 | $24.29 | $2.32 | 478,028.0 | +7.86% |
| 2024-06 | $25.42 | $23.02 | $2.40 | 642,566.0 | -2.73% |
| 2024-05 | $26.00 | $23.30 | $2.70 | 833,781.0 | +6.32% |
| 2024-04 | $24.75 | $22.56 | $2.19 | 819,497.0 | -3.69% |
| 2024-03 | $30.39 | $22.59 | $7.80 | 5,034,892.0 | +7.03% |
| 2024-02 | $23.48 | $22.17 | $1.31 | 410,334.0 | +3.09% |
| 2024-01 | $23.58 | $22.07 | $1.51 | 598,902.0 | -4.61% |
Pldt Inc Adr 주식 (PHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.97 | $22.49 | $1.48 | 655,766.0 | +1.30% |
| 2023-11 | $23.26 | $21.71 | $1.55 | 933,069.0 | +6.00% |
| 2023-10 | $22.11 | $20.27 | $1.84 | 1,280,816.0 | +5.61% |
| 2023-09 | $21.20 | $19.02 | $2.18 | 1,454,413.0 | +1.22% |
| 2023-08 | $23.74 | $20.22 | $3.52 | 894,696.0 | -12.67% |
| 2023-07 | $24.30 | $22.77 | $1.53 | 746,948.0 | +0.00% |
| 2023-06 | $24.22 | $21.14 | $3.08 | 841,316.0 | +10.55% |
| 2023-05 | $23.01 | $20.89 | $2.12 | 1,256,276.0 | -2.17% |
| 2023-04 | $25.19 | $21.05 | $4.14 | 1,556,356.0 | -14.42% |
| 2023-03 | $25.64 | $22.63 | $3.01 | 1,592,325.0 | +7.68% |
| 2023-02 | $26.97 | $23.28 | $3.69 | 1,363,578.0 | -8.40% |
| 2023-01 | $27.98 | $23.13 | $4.85 | 2,111,989.0 | +12.28% |
0.27%
자본화:
|
볼륨(24시간):