Stockscreener 앱 받기
105.77
0.30%
0.375
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $105.8 | $104.8 | $0.96 | 56,160.0 | +0.29% |
| 2025-05-06 | $108.2 | $105.4 | $2.84 | 2,343,908.0 | -1.41% |
| 2025-05-05 | $108.6 | $105.7 | $2.86 | 2,710,358.0 | -0.23% |
| 2025-05-02 | $107.5 | $103.4 | $4.11 | 2,586,853.0 | +3.57% |
| 2025-05-01 | $105.7 | $103.3 | $2.36 | 2,608,134.0 | -0.58% |
| 2025-04-30 | $104.5 | $102.2 | $2.37 | 3,202,056.0 | -1.83% |
| 2025-04-29 | $106.4 | $104.3 | $2.03 | 1,563,677.0 | +0.21% |
| 2025-04-28 | $106.3 | $103.0 | $3.25 | 2,295,421.0 | +1.74% |
| 2025-04-25 | $104.1 | $101.5 | $2.52 | 3,056,194.0 | -0.69% |
| 2025-04-24 | $105.1 | $102.7 | $2.33 | 2,534,601.0 | +1.86% |
| 2025-04-23 | $104.8 | $101.9 | $2.93 | 3,054,673.0 | +1.86% |
| 2025-04-22 | $101.3 | $98.45 | $2.85 | 2,907,843.0 | +4.01% |
| 2025-04-21 | $97.70 | $95.70 | $2.00 | 2,326,453.0 | -2.11% |
| 2025-04-17 | $100.3 | $97.71 | $2.58 | 2,436,952.0 | +2.62% |
| 2025-04-16 | $98.84 | $96.11 | $2.73 | 1,950,857.0 | +0.37% |
| 2025-04-15 | $99.16 | $96.12 | $3.04 | 2,346,901.0 | -1.65% |
| 2025-04-14 | $100.2 | $96.14 | $4.02 | 2,523,330.0 | +0.45% |
| 2025-04-11 | $98.28 | $93.50 | $4.78 | 3,571,534.0 | +0.40% |
| 2025-04-10 | $101.1 | $93.69 | $7.42 | 4,512,055.0 | -5.95% |
| 2025-04-09 | $105.8 | $91.01 | $14.80 | 11,449,842.0 | +11.05% |
| 2025-04-08 | $99.99 | $91.18 | $8.81 | 4,680,889.0 | -3.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $108.6 | $103.3 | $5.22 | 10,305,413.0 | +1.57% |
| 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% |
Phillips 66 주식 (PSX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.7 | $123.3 | $13.40 | 68,108,664.0 | +3.30% |
| 2023-11 | $129.8 | $110.5 | $19.21 | 63,888,231.0 | +12.99% |
| 2023-10 | $120.3 | $107.9 | $12.45 | 64,653,583.0 | -5.06% |
| 2023-09 | $125.2 | $115.1 | $10.09 | 63,410,696.0 | +5.25% |
| 2023-08 | $117.3 | $107.4 | $9.88 | 69,937,449.0 | +2.34% |
| 2023-07 | $111.6 | $94.52 | $17.05 | 61,919,892.0 | +16.95% |
| 2023-06 | $101.5 | $89.74 | $11.76 | 66,508,098.0 | +4.12% |
| 2023-05 | $99.59 | $91.30 | $8.29 | 72,585,728.0 | -7.46% |
| 2023-04 | $107.5 | $96.33 | $11.14 | 63,042,228.0 | -2.35% |
| 2023-03 | $107.5 | $90.66 | $16.79 | 103,612,802.0 | -1.15% |
| 2023-02 | $108.8 | $96.15 | $12.69 | 59,651,527.0 | +2.28% |
| 2023-01 | $111.8 | $98.96 | $12.88 | 63,892,634.0 | -3.66% |
0.08%
0.75%
자본화:
|
볼륨(24시간):