Stockscreener 앱 받기
92.41
1.00%
0.922
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $93.57 | $90.54 | $3.03 | 207,457.0 | +1.14% |
| 2026-02-12 | $93.40 | $88.39 | $5.01 | 1,681,992.0 | +1.21% |
| 2026-02-11 | $94.96 | $89.67 | $5.29 | 1,219,978.0 | -4.29% |
| 2026-02-10 | $97.50 | $93.51 | $3.99 | 1,233,539.0 | -0.38% |
| 2026-02-09 | $96.66 | $93.75 | $2.91 | 780,556.0 | -0.83% |
| 2026-02-06 | $99.92 | $94.98 | $4.94 | 988,459.0 | -1.97% |
| 2026-02-05 | $98.00 | $93.64 | $4.36 | 1,054,892.0 | +1.50% |
| 2026-02-04 | $96.41 | $91.95 | $4.45 | 1,518,449.0 | +3.15% |
| 2026-02-03 | $93.92 | $88.74 | $5.19 | 2,773,631.0 | +0.09% |
| 2026-02-02 | $99.09 | $90.91 | $8.19 | 3,254,606.0 | -6.86% |
| 2026-01-30 | $112.0 | $93.50 | $18.50 | 5,226,261.0 | -33.25% |
| 2026-01-29 | $150.0 | $146.5 | $3.51 | 691,595.0 | +1.85% |
| 2026-01-28 | $150.8 | $146.9 | $3.85 | 983,976.0 | -1.66% |
| 2026-01-27 | $152.1 | $146.0 | $6.11 | 660,217.0 | -1.65% |
| 2026-01-26 | $153.2 | $149.2 | $3.98 | 356,768.0 | +0.71% |
| 2026-01-23 | $151.5 | $149.2 | $2.26 | 219,150.0 | -0.51% |
| 2026-01-22 | $154.1 | $151.4 | $2.66 | 267,803.0 | -0.41% |
| 2026-01-21 | $152.6 | $148.0 | $4.64 | 360,476.0 | +1.16% |
| 2026-01-20 | $157.4 | $149.7 | $7.66 | 828,559.0 | -5.58% |
| 2026-01-16 | $160.4 | $150.8 | $9.59 | 970,115.0 | +5.81% |
| 2026-01-15 | $153.0 | $146.1 | $6.87 | 447,710.0 | +2.26% |
| 2026-01-14 | $147.6 | $144.3 | $3.29 | 299,412.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $99.92 | $88.39 | $11.53 | 14,713,559.0 | -7.40% |
| 2026-01 | $160.4 | $93.50 | $66.87 | 14,093,251.0 | -24.21% |
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% |
0.05%
자본화:
|
볼륨(24시간):