Stockscreener 앱 받기
772.32
0.31%
-2.71
Parker Hannifin Corp 주식 (PH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $792.5 | $769.5 | $23.01 | 362,756.0 | -0.26% |
| 2025-10-29 | $784.4 | $767.2 | $17.18 | 483,935.0 | +1.05% |
| 2025-10-28 | $780.0 | $764.5 | $15.55 | 465,140.0 | -0.93% |
| 2025-10-27 | $780.0 | $770.0 | $10.02 | 515,696.0 | +0.28% |
| 2025-10-24 | $773.7 | $765.7 | $7.97 | 511,822.0 | +0.76% |
| 2025-10-23 | $766.9 | $737.7 | $29.24 | 506,125.0 | +3.35% |
| 2025-10-22 | $759.8 | $740.4 | $19.38 | 442,844.0 | -2.17% |
| 2025-10-21 | $758.3 | $738.1 | $20.19 | 409,471.0 | +2.41% |
| 2025-10-20 | $745.4 | $734.7 | $10.69 | 548,505.0 | +0.88% |
| 2025-10-17 | $737.1 | $722.1 | $14.95 | 565,253.0 | +1.02% |
| 2025-10-16 | $741.7 | $721.2 | $20.51 | 1,009,749.0 | -1.59% |
| 2025-10-15 | $748.5 | $725.9 | $22.59 | 581,376.0 | +0.19% |
| 2025-10-14 | $743.9 | $717.0 | $26.87 | 336,671.0 | +1.07% |
| 2025-10-13 | $737.8 | $722.9 | $14.94 | 360,066.0 | +1.67% |
| 2025-10-10 | $743.3 | $715.4 | $27.95 | 595,817.0 | -2.99% |
| 2025-10-09 | $757.0 | $734.6 | $22.40 | 554,876.0 | -1.94% |
| 2025-10-08 | $764.2 | $747.5 | $16.69 | 496,754.0 | +0.35% |
| 2025-10-07 | $771.0 | $746.5 | $24.50 | 377,402.0 | -1.67% |
| 2025-10-06 | $772.1 | $758.0 | $14.15 | 403,380.0 | +0.03% |
| 2025-10-03 | $769.1 | $757.4 | $11.70 | 319,225.0 | +0.67% |
| 2025-10-02 | $762.6 | $753.1 | $9.53 | 381,916.0 | +0.39% |
| 2025-10-01 | $758.9 | $750.3 | $8.58 | 381,605.0 | -0.39% |
| 2025-09-30 | $758.9 | $749.8 | $9.08 | 491,117.0 | +0.61% |
Parker Hannifin Corp 주식 (PH) 연도별 가격 이력
이 심층 분석에서는 Parker Hannifin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Parker Hannifin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Parker Hannifin Corp 주식 (PH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $792.5 | $715.4 | $77.16 | 10,610,384.0 | +1.96% |
| 2025-09 | $779.8 | $730.2 | $49.52 | 11,286,529.0 | -0.16% |
| 2025-08 | $773.3 | $692.0 | $81.28 | 16,273,723.0 | +3.75% |
| 2025-07 | $745.3 | $691.5 | $53.88 | 10,790,787.0 | +4.79% |
| 2025-06 | $705.0 | $646.5 | $58.49 | 12,442,577.0 | +5.08% |
| 2025-05 | $685.5 | $595.7 | $89.76 | 15,008,455.0 | +9.86% |
| 2025-04 | $630.8 | $488.4 | $142.3 | 21,061,949.0 | -0.46% |
| 2025-03 | $678.0 | $581.0 | $97.03 | 18,788,196.0 | -9.07% |
| 2025-02 | $713.7 | $646.5 | $67.16 | 11,967,496.0 | -5.45% |
| 2025-01 | $718.4 | $624.3 | $94.16 | 12,156,867.0 | +11.17% |
Parker Hannifin Corp 주식 (PH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $706.9 | $628.0 | $78.87 | 10,750,072.0 | -9.40% |
| 2024-11 | $712.4 | $628.9 | $83.56 | 12,653,922.0 | +10.86% |
| 2024-10 | $646.6 | $612.1 | $34.50 | 11,207,208.0 | +0.36% |
| 2024-09 | $639.9 | $568.5 | $71.41 | 11,427,413.0 | +5.27% |
| 2024-08 | $601.3 | $493.6 | $107.7 | 14,249,673.0 | +6.96% |
| 2024-07 | $568.9 | $496.6 | $72.35 | 14,021,719.0 | +10.94% |
| 2024-06 | $539.4 | $492.7 | $46.64 | 16,020,247.0 | -4.84% |
| 2024-05 | $568.8 | $515.8 | $52.99 | 15,843,349.0 | -2.46% |
| 2024-04 | $570.1 | $531.8 | $38.37 | 11,205,472.0 | -1.96% |
| 2024-03 | $561.1 | $526.0 | $35.09 | 10,870,264.0 | +3.80% |
| 2024-02 | $536.6 | $482.6 | $53.98 | 13,546,587.0 | +15.27% |
| 2024-01 | $479.1 | $449.4 | $29.75 | 12,367,398.0 | +0.82% |
Parker Hannifin Corp 주식 (PH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $464.0 | $432.0 | $32.02 | 11,270,986.0 | +6.35% |
| 2023-11 | $436.5 | $362.6 | $73.90 | 14,297,179.0 | +17.42% |
| 2023-10 | $412.3 | $362.5 | $49.79 | 14,605,419.0 | -5.29% |
| 2023-09 | $423.2 | $380.7 | $42.42 | 12,653,221.0 | -6.57% |
| 2023-08 | $428.2 | $392.2 | $35.98 | 15,563,787.0 | +1.68% |
| 2023-07 | $410.1 | $373.7 | $36.46 | 13,689,767.0 | +5.12% |
| 2023-06 | $392.8 | $319.4 | $73.44 | 17,977,088.0 | +21.72% |
| 2023-05 | $341.3 | $318.3 | $22.94 | 18,597,046.0 | -1.37% |
| 2023-04 | $339.9 | $308.3 | $31.61 | 15,876,309.0 | -3.34% |
| 2023-03 | $364.6 | $300.9 | $63.71 | 24,102,388.0 | -4.47% |
| 2023-02 | $361.3 | $322.9 | $38.47 | 19,673,567.0 | +7.93% |
| 2023-01 | $326.2 | $288.6 | $37.64 | 15,873,346.0 | +12.03% |
0.65%
0.39%
자본화:
|
볼륨(24시간):