Stockscreener 앱 받기
131.51
0.25%
-0.33
시간 외 거래:
131.51
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $132.6 | $130.1 | $2.54 | 257,456.0 | -0.25% |
| 2025-12-31 | $133.5 | $131.7 | $1.82 | 241,222.0 | -1.07% |
| 2025-12-30 | $134.9 | $132.7 | $2.17 | 125,194.0 | -0.19% |
| 2025-12-29 | $134.2 | $132.6 | $1.69 | 229,832.0 | -0.28% |
| 2025-12-26 | $134.4 | $133.0 | $1.39 | 168,099.0 | -0.07% |
| 2025-12-24 | $134.5 | $132.1 | $2.41 | 90,320.0 | +0.65% |
| 2025-12-23 | $134.8 | $133.0 | $1.81 | 184,272.0 | -1.18% |
| 2025-12-22 | $134.7 | $133.0 | $1.70 | 246,560.0 | +0.07% |
| 2025-12-19 | $137.5 | $133.8 | $3.75 | 585,989.0 | +1.67% |
| 2025-12-18 | $133.5 | $131.3 | $2.17 | 393,643.0 | +1.71% |
| 2025-12-17 | $132.5 | $126.6 | $5.88 | 281,587.0 | -0.19% |
| 2025-12-16 | $131.0 | $128.5 | $2.46 | 323,568.0 | -0.03% |
| 2025-12-15 | $131.2 | $129.1 | $2.11 | 284,461.0 | +0.00% |
| 2025-12-12 | $132.3 | $130.0 | $2.35 | 374,729.0 | -1.02% |
| 2025-12-11 | $133.5 | $131.3 | $2.23 | 342,008.0 | +0.63% |
| 2025-12-10 | $132.0 | $128.0 | $4.06 | 360,923.0 | +1.96% |
| 2025-12-09 | $130.0 | $127.8 | $2.15 | 298,577.0 | -0.44% |
| 2025-12-08 | $131.2 | $128.6 | $2.54 | 220,127.0 | -1.43% |
| 2025-12-05 | $133.6 | $130.2 | $3.34 | 375,649.0 | -1.26% |
| 2025-12-04 | $135.6 | $132.2 | $3.40 | 387,187.0 | -0.96% |
Pennymac Financial Services Inc 주식 (PFSI) 연도별 가격 이력
이 심층 분석에서는 Pennymac Financial Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pennymac Financial Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $132.6 | $130.1 | $2.54 | 514,912.0 | -0.25% |
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $137.5 | $126.6 | $10.90 | 6,300,467.0 | -0.97% |
| 2025-11 | $136.6 | $122.0 | $14.62 | 5,640,893.0 | +6.96% |
| 2025-10 | $134.6 | $114.5 | $20.01 | 9,275,185.0 | +1.56% |
| 2025-09 | $130.0 | $108.2 | $21.82 | 8,923,273.0 | +12.52% |
| 2025-08 | $110.6 | $93.75 | $16.83 | 7,914,797.0 | +18.21% |
| 2025-07 | $105.0 | $91.78 | $13.22 | 9,252,872.0 | -6.52% |
| 2025-06 | $100.3 | $92.52 | $7.82 | 6,770,919.0 | +3.79% |
| 2025-05 | $103.5 | $93.74 | $9.76 | 6,033,247.0 | -1.48% |
| 2025-04 | $105.0 | $85.74 | $19.26 | 11,654,292.0 | -2.67% |
| 2025-03 | $106.1 | $93.78 | $12.30 | 6,034,867.0 | -3.42% |
| 2025-02 | $106.4 | $98.66 | $7.73 | 6,077,427.0 | -0.99% |
| 2025-01 | $115.5 | $95.30 | $20.16 | 6,642,596.0 | +2.50% |
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $107.8 | $98.75 | $9.09 | 4,581,702.0 | -5.37% |
| 2024-11 | $109.0 | $97.17 | $11.79 | 5,318,356.0 | +7.47% |
| 2024-10 | $114.5 | $98.75 | $15.74 | 6,072,996.0 | -12.54% |
| 2024-09 | $119.1 | $104.2 | $14.93 | 6,017,864.0 | +5.53% |
| 2024-08 | $108.4 | $92.04 | $16.32 | 5,573,524.0 | +10.07% |
| 2024-07 | $105.9 | $90.26 | $15.68 | 6,279,769.0 | +3.72% |
| 2024-06 | $94.90 | $87.72 | $7.18 | 4,037,630.0 | +4.36% |
| 2024-05 | $94.80 | $84.93 | $9.87 | 4,332,372.0 | +5.85% |
| 2024-04 | $93.02 | $83.03 | $9.99 | 5,570,146.0 | -5.98% |
| 2024-03 | $93.56 | $83.65 | $9.91 | 4,829,609.0 | +7.25% |
| 2024-02 | $94.78 | $83.60 | $11.18 | 5,113,223.0 | -2.63% |
| 2024-01 | $90.56 | $81.92 | $8.64 | 4,299,720.0 | -1.30% |
2.38%
0.68%
자본화:
|
볼륨(24시간):