Stockscreener 앱 받기
178.34
3.24%
5.60
시장 영업 전:
178.97
0.63
+0.35%
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $179.0 | $173.2 | $5.76 | 5,240,759.0 | +3.24% |
| 2026-03-18 | $177.4 | $172.7 | $4.67 | 4,514,129.0 | +0.02% |
| 2026-03-17 | $175.2 | $171.5 | $3.70 | 3,685,106.0 | -0.44% |
| 2026-03-16 | $174.7 | $171.0 | $3.68 | 3,140,009.0 | +0.43% |
| 2026-03-13 | $176.2 | $172.2 | $4.02 | 3,606,072.0 | -0.78% |
| 2026-03-12 | $178.4 | $169.5 | $8.88 | 6,522,398.0 | +2.71% |
| 2026-03-11 | $169.5 | $162.6 | $6.87 | 3,712,126.0 | +4.31% |
| 2026-03-10 | $165.9 | $160.6 | $5.24 | 3,605,980.0 | -0.31% |
| 2026-03-09 | $168.0 | $161.7 | $6.28 | 4,718,057.0 | -1.78% |
| 2026-03-06 | $167.8 | $161.6 | $6.22 | 3,480,425.0 | -0.29% |
| 2026-03-05 | $169.6 | $164.3 | $5.28 | 4,349,910.0 | +1.04% |
| 2026-03-04 | $165.1 | $158.3 | $6.76 | 2,821,442.0 | +3.09% |
| 2026-03-03 | $163.4 | $156.2 | $7.14 | 2,918,479.0 | -0.25% |
| 2026-03-02 | $160.6 | $155.8 | $4.87 | 2,936,231.0 | +3.79% |
| 2026-02-27 | $154.3 | $149.7 | $4.62 | 4,250,860.0 | +1.23% |
| 2026-02-26 | $154.2 | $149.1 | $5.10 | 2,469,180.0 | +0.36% |
| 2026-02-25 | $155.3 | $149.7 | $5.55 | 2,856,280.0 | -1.59% |
| 2026-02-24 | $154.8 | $152.0 | $2.82 | 1,711,741.0 | -0.32% |
| 2026-02-23 | $157.2 | $152.3 | $4.94 | 2,906,057.0 | -0.58% |
| 2026-02-20 | $157.1 | $154.0 | $3.05 | 2,603,860.0 | +0.22% |
| 2026-02-19 | $159.1 | $155.1 | $3.97 | 2,300,330.0 | -1.26% |
| 2026-02-18 | $160.4 | $156.8 | $3.58 | 2,608,579.0 | -0.48% |
Phillips 66 주식 (PSX) 연도별 가격 이력
이 심층 분석에서는 Phillips 66 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phillips 66 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phillips 66 주식 (PSX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $179.0 | $155.8 | $23.24 | 60,491,882.0 | +15.56% |
| 2026-02 | $163.8 | $140.2 | $23.60 | 51,739,148.0 | +7.50% |
| 2026-01 | $148.0 | $128.7 | $19.24 | 49,358,536.0 | +11.25% |
Phillips 66 주식 (PSX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $145.0 | $127.2 | $17.80 | 49,656,308.0 | -5.40% |
| 2025-11 | $143.2 | $130.6 | $12.62 | 41,770,571.0 | +0.60% |
| 2025-10 | $141.4 | $126.7 | $14.63 | 48,863,920.0 | +0.09% |
| 2025-09 | $142.3 | $128.4 | $13.99 | 61,809,434.0 | +1.83% |
| 2025-08 | $134.3 | $118.1 | $16.27 | 41,097,117.0 | +8.09% |
| 2025-07 | $134.7 | $118.9 | $15.79 | 58,055,185.0 | +3.59% |
| 2025-06 | $126.4 | $111.2 | $15.20 | 78,004,236.0 | +5.13% |
| 2025-05 | $126.7 | $103.3 | $23.34 | 73,086,926.0 | +9.05% |
| 2025-04 | $124.6 | $91.01 | $33.63 | 77,791,812.0 | -15.73% |
| 2025-03 | $131.0 | $116.7 | $14.31 | 63,897,596.0 | -4.79% |
| 2025-02 | $132.7 | $115.2 | $17.41 | 73,400,928.0 | +10.03% |
| 2025-01 | $124.6 | $112.5 | $12.12 | 57,180,030.0 | +3.46% |
Phillips 66 주식 (PSX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $138.0 | $108.9 | $29.09 | 56,761,041.0 | -16.41% |
| 2024-11 | $136.3 | $119.8 | $16.57 | 43,655,922.0 | +9.98% |
| 2024-10 | $140.6 | $121.5 | $19.12 | 46,270,212.0 | -7.33% |
| 2024-09 | $138.7 | $123.8 | $14.93 | 69,203,335.0 | -6.31% |
| 2024-08 | $147.1 | $128.4 | $18.78 | 48,330,397.0 | -3.55% |
| 2024-07 | $150.1 | $132.0 | $18.11 | 42,456,099.0 | +3.05% |
| 2024-06 | $142.3 | $134.1 | $8.25 | 50,614,655.0 | -0.66% |
| 2024-05 | $149.2 | $137.0 | $12.24 | 43,773,175.0 | -0.77% |
| 2024-04 | $174.1 | $143.0 | $31.06 | 51,981,656.0 | -12.32% |
| 2024-03 | $163.8 | $143.1 | $20.74 | 64,853,577.0 | +14.62% |
| 2024-02 | $150.1 | $140.5 | $9.59 | 61,439,611.0 | -1.25% |
| 2024-01 | $147.7 | $126.6 | $21.05 | 67,387,680.0 | +8.39% |
1.51%
0.19%
자본화:
|
볼륨(24시간):