Stockscreener 앱 받기
18.44
2.54%
-0.48
Pldt Inc Adr 주식 (PHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $18.78 | $18.28 | $0.50 | 208,942.0 | -2.54% |
| 2026-10-23 | $19.10 | $18.73 | $0.37 | 254,350.0 | -2.27% |
| 2026-10-22 | $19.39 | $19.00 | $0.39 | 278,789.0 | +0.05% |
| 2026-10-21 | $19.73 | $19.20 | $0.53 | 345,117.0 | -4.35% |
| 2026-10-20 | $20.25 | $19.90 | $0.355 | 203,326.0 | +1.00% |
| 2026-10-19 | $20.27 | $19.70 | $0.565 | 174,564.0 | +0.65% |
| 2026-10-16 | $19.96 | $19.52 | $0.44 | 203,624.0 | +0.86% |
| 2026-10-15 | $20.05 | $19.16 | $0.89 | 336,292.0 | +1.81% |
| 2026-10-14 | $19.46 | $18.79 | $0.675 | 207,201.0 | +3.19% |
| 2026-10-13 | $18.95 | $18.42 | $0.535 | 296,845.0 | +0.05% |
| 2026-10-12 | $18.96 | $18.24 | $0.72 | 226,861.0 | +2.01% |
| 2026-10-09 | $18.46 | $18.24 | $0.22 | 233,010.0 | +0.60% |
| 2026-10-08 | $18.42 | $17.70 | $0.72 | 284,142.0 | -1.61% |
| 2026-10-07 | $18.78 | $18.05 | $0.7283 | 247,369.0 | +2.76% |
| 2026-10-06 | $18.20 | $17.84 | $0.36 | 305,604.0 | -0.33% |
| 2026-10-05 | $18.19 | $17.60 | $0.59 | 234,352.0 | +3.36% |
| 2026-10-02 | $17.85 | $17.42 | $0.4281 | 520,126.0 | +0.06% |
| 2026-10-01 | $17.66 | $17.12 | $0.535 | 350,158.0 | -1.35% |
| 2026-09-30 | $17.97 | $16.75 | $1.22 | 630,792.0 | +4.96% |
| 2026-09-29 | $17.05 | $16.71 | $0.3397 | 250,198.0 | -0.94% |
Pldt Inc Adr 주식 (PHI) 연도별 가격 이력
이 심층 분석에서는 Pldt Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pldt Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pldt Inc Adr 주식 (PHI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $20.27 | $17.12 | $3.14 | 4,910,672.0 | +3.65% |
| 2026-09 | $18.53 | $16.71 | $1.82 | 3,661,049.0 | -0.39% |
| 2026-08 | $20.10 | $17.75 | $2.35 | 2,442,338.0 | -9.34% |
| 2026-07 | $20.16 | $17.41 | $2.75 | 4,056,200.0 | +12.44% |
| 2026-06 | $18.54 | $17.05 | $1.49 | 5,104,684.0 | -3.68% |
| 2026-05 | $20.72 | $18.10 | $2.62 | 2,161,988.0 | -10.13% |
| 2026-04 | $21.31 | $19.75 | $1.56 | 2,002,139.0 | -3.80% |
| 2026-03 | $23.74 | $20.53 | $3.21 | 4,331,428.0 | -12.08% |
| 2026-02 | $24.51 | $22.43 | $2.08 | 1,270,201.0 | +6.07% |
| 2026-01 | $23.20 | $21.13 | $2.07 | 941,309.0 | +3.77% |
Pldt Inc Adr 주식 (PHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.20 | $21.04 | $1.17 | 1,107,790.0 | -2.69% |
| 2025-11 | $22.59 | $18.92 | $3.67 | 2,024,872.0 | +15.27% |
| 2025-10 | $19.50 | $18.66 | $0.84 | 2,679,731.0 | +3.64% |
| 2025-09 | $20.39 | $18.61 | $1.78 | 3,090,926.0 | -8.69% |
| 2025-08 | $23.46 | $20.22 | $3.24 | 1,829,326.0 | -11.27% |
| 2025-07 | $23.43 | $21.51 | $1.92 | 1,397,483.0 | +6.07% |
| 2025-06 | $23.03 | $21.02 | $2.01 | 1,470,648.0 | -2.94% |
| 2025-05 | $24.09 | $21.97 | $2.12 | 1,188,141.0 | -4.47% |
| 2025-04 | $23.72 | $20.29 | $3.43 | 1,973,987.0 | +7.32% |
| 2025-03 | $25.12 | $21.70 | $3.42 | 1,614,868.0 | -4.08% |
| 2025-02 | $24.10 | $22.50 | $1.60 | 1,082,784.0 | +0.48% |
| 2025-01 | $23.07 | $21.73 | $1.33 | 1,094,920.0 | +2.44% |
Pldt Inc Adr 주식 (PHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.25 | $21.00 | $2.25 | 1,753,556.0 | +0.36% |
| 2024-11 | $24.40 | $21.52 | $2.88 | 1,598,126.0 | -7.62% |
| 2024-10 | $27.73 | $23.85 | $3.88 | 776,499.0 | -10.64% |
| 2024-09 | $27.93 | $25.57 | $2.35 | 553,189.0 | -0.26% |
| 2024-08 | $29.05 | $25.66 | $3.39 | 514,974.0 | +1.74% |
| 2024-07 | $26.61 | $24.29 | $2.32 | 478,028.0 | +7.86% |
| 2024-06 | $25.42 | $23.02 | $2.40 | 642,566.0 | -2.73% |
| 2024-05 | $26.00 | $23.30 | $2.70 | 833,781.0 | +6.32% |
| 2024-04 | $24.75 | $22.56 | $2.19 | 819,497.0 | -3.69% |
| 2024-03 | $30.39 | $22.59 | $7.80 | 5,034,892.0 | +7.03% |
| 2024-02 | $23.48 | $22.17 | $1.31 | 410,334.0 | +3.09% |
| 2024-01 | $23.58 | $22.07 | $1.51 | 598,902.0 | -4.61% |
0.96%
3.06%
자본화:
|
볼륨(24시간):