Stockscreener 앱 받기
43.03
0.56%
-0.2992
Phillips Edison Company Inc 주식 (PECO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-28 | $43.76 | $43.01 | $0.75 | 350,299.0 | -0.70% |
| 2026-07-27 | $43.88 | $43.28 | $0.60 | 1,060,328.0 | -0.46% |
| 2026-07-24 | $44.05 | $42.81 | $1.24 | 1,162,158.0 | +1.99% |
| 2026-07-23 | $43.41 | $42.42 | $0.99 | 926,437.0 | -1.57% |
| 2026-07-22 | $43.77 | $43.25 | $0.525 | 857,013.0 | -0.50% |
| 2026-07-21 | $43.94 | $43.31 | $0.625 | 990,911.0 | -0.43% |
| 2026-07-20 | $44.26 | $43.71 | $0.55 | 627,551.0 | -0.55% |
| 2026-07-17 | $44.38 | $43.59 | $0.785 | 898,081.0 | +0.64% |
| 2026-07-16 | $43.78 | $42.29 | $1.49 | 850,598.0 | +3.38% |
| 2026-07-15 | $42.72 | $41.98 | $0.735 | 826,427.0 | -0.38% |
| 2026-07-14 | $42.56 | $42.16 | $0.395 | 700,096.0 | +0.74% |
| 2026-07-13 | $42.26 | $41.97 | $0.29 | 607,674.0 | +0.67% |
| 2026-07-10 | $42.20 | $41.66 | $0.545 | 560,230.0 | -0.31% |
| 2026-07-09 | $42.20 | $41.92 | $0.28 | 696,327.0 | +0.10% |
| 2026-07-08 | $42.34 | $41.77 | $0.565 | 837,792.0 | -0.78% |
| 2026-07-07 | $42.65 | $42.01 | $0.64 | 697,626.0 | +1.20% |
| 2026-07-06 | $42.01 | $41.75 | $0.26 | 565,047.0 | -0.64% |
| 2026-07-02 | $42.11 | $41.56 | $0.55 | 1,093,938.0 | +1.20% |
| 2026-07-01 | $42.00 | $41.38 | $0.625 | 1,227,339.0 | -0.14% |
| 2026-06-30 | $42.30 | $41.55 | $0.75 | 1,086,347.0 | -1.44% |
Phillips Edison Company Inc 주식 (PECO) 연도별 가격 이력
이 심층 분석에서는 Phillips Edison Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PECO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phillips Edison Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $44.38 | $41.38 | $3.00 | 15,535,872.0 | +3.38% |
| 2026-06 | $42.70 | $38.80 | $3.90 | 26,716,971.0 | +3.66% |
| 2026-05 | $41.07 | $38.90 | $2.17 | 18,455,509.0 | -0.04% |
| 2026-04 | $40.71 | $36.90 | $3.81 | 17,979,338.0 | +7.34% |
| 2026-03 | $40.02 | $36.50 | $3.52 | 18,826,608.0 | -4.74% |
| 2026-02 | $40.06 | $36.00 | $4.06 | 19,026,714.0 | +8.42% |
| 2026-01 | $36.25 | $34.58 | $1.67 | 17,278,802.0 | +1.86% |
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.58 | $34.48 | $2.09 | 17,888,093.0 | +1.04% |
| 2025-11 | $35.77 | $33.10 | $2.67 | 16,191,630.0 | +4.91% |
| 2025-10 | $35.28 | $32.98 | $2.30 | 21,077,740.0 | -1.43% |
| 2025-09 | $36.56 | $33.94 | $2.62 | 19,503,380.0 | -2.44% |
| 2025-08 | $35.21 | $32.84 | $2.37 | 20,373,576.0 | +4.14% |
| 2025-07 | $35.77 | $33.73 | $2.04 | 16,772,737.0 | -3.54% |
| 2025-06 | $36.55 | $34.41 | $2.14 | 16,595,680.0 | -1.21% |
| 2025-05 | $36.58 | $33.70 | $2.88 | 15,753,853.0 | +2.19% |
| 2025-04 | $37.41 | $32.40 | $5.01 | 21,326,857.0 | -4.91% |
| 2025-03 | $37.65 | $34.33 | $3.32 | 13,287,179.0 | -1.91% |
| 2025-02 | $37.42 | $35.06 | $2.36 | 10,585,108.0 | +2.39% |
| 2025-01 | $37.76 | $35.29 | $2.47 | 10,203,629.0 | -3.02% |
Phillips Edison Company Inc 주식 (PECO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.70 | $37.04 | $2.66 | 13,594,192.0 | -5.82% |
| 2024-11 | $40.12 | $37.68 | $2.44 | 12,533,774.0 | +4.47% |
| 2024-10 | $38.40 | $35.72 | $2.68 | 11,911,176.0 | +0.27% |
| 2024-09 | $39.08 | $36.57 | $2.51 | 14,208,001.0 | +2.03% |
| 2024-08 | $37.22 | $33.75 | $3.47 | 10,682,548.0 | +5.30% |
| 2024-07 | $35.97 | $31.98 | $3.99 | 14,657,467.0 | +7.31% |
| 2024-06 | $32.84 | $30.86 | $1.98 | 13,142,187.0 | +2.41% |
| 2024-05 | $33.69 | $30.62 | $3.07 | 14,513,418.0 | -2.32% |
| 2024-04 | $35.87 | $31.94 | $3.93 | 12,607,523.0 | -8.84% |
| 2024-03 | $36.55 | $34.83 | $1.72 | 13,711,547.0 | +0.42% |
| 2024-02 | $35.74 | $33.77 | $1.97 | 13,450,529.0 | +2.91% |
| 2024-01 | $36.80 | $34.60 | $2.20 | 11,667,653.0 | -4.85% |
0.23%
1.07%
자본화:
|
볼륨(24시간):