Stockscreener 앱 받기
19.41
0.15%
0.03
시간 외 거래:
19.41
Pldt Inc Adr 주식 (PHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $19.46 | $19.27 | $0.19 | 106,469.0 | +0.15% |
| 2026-08-21 | $19.41 | $19.06 | $0.3467 | 89,403.0 | +0.73% |
| 2026-08-20 | $19.35 | $19.08 | $0.2703 | 148,020.0 | +1.10% |
| 2026-08-19 | $19.33 | $19.00 | $0.33 | 163,516.0 | +0.85% |
| 2026-08-18 | $19.09 | $18.77 | $0.32 | 143,091.0 | -0.84% |
| 2026-08-17 | $19.18 | $18.92 | $0.26 | 138,203.0 | -1.45% |
| 2026-08-14 | $19.46 | $19.16 | $0.30 | 82,207.0 | -0.77% |
| 2026-08-13 | $19.75 | $19.31 | $0.445 | 100,613.0 | -0.76% |
| 2026-08-12 | $19.68 | $19.41 | $0.2654 | 153,298.0 | +0.26% |
| 2026-08-11 | $19.68 | $19.38 | $0.30 | 74,048.0 | -0.61% |
| 2026-08-10 | $19.90 | $19.55 | $0.35 | 115,780.0 | -1.75% |
| 2026-08-07 | $20.10 | $19.82 | $0.28 | 97,881.0 | +0.15% |
| 2026-08-06 | $20.05 | $19.73 | $0.315 | 107,271.0 | +1.88% |
| 2026-08-05 | $19.87 | $19.46 | $0.41 | 97,791.0 | -0.36% |
| 2026-08-04 | $19.80 | $19.59 | $0.2126 | 64,440.0 | -0.40% |
| 2026-08-03 | $19.88 | $19.60 | $0.28 | 138,481.0 | +0.41% |
| 2026-07-31 | $19.81 | $19.36 | $0.45 | 103,630.0 | -0.10% |
| 2026-07-30 | $19.99 | $19.54 | $0.45 | 120,459.0 | -1.20% |
| 2026-07-29 | $20.08 | $19.91 | $0.17 | 88,807.0 | -0.25% |
| 2026-07-28 | $20.11 | $19.73 | $0.38 | 113,761.0 | +1.42% |
| 2026-07-27 | $19.97 | $19.66 | $0.31 | 188,415.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $20.10 | $18.77 | $1.33 | 1,926,981.0 | -1.47% |
| 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% |
0.59%
1.72%
자본화:
|
볼륨(24시간):