Stockscreener 앱 받기
19.90
1.68%
-0.34
시간 외 거래:
19.93
0.03
+0.15%
Pldt Inc Adr 주식 (PHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $20.37 | $19.85 | $0.52 | 85,938.0 | -1.68% |
| 2026-04-30 | $20.35 | $19.80 | $0.55 | 137,612.0 | +2.07% |
| 2026-04-29 | $20.17 | $19.75 | $0.42 | 91,451.0 | -1.54% |
| 2026-04-28 | $20.40 | $19.98 | $0.415 | 94,982.0 | -1.47% |
| 2026-04-27 | $20.93 | $20.38 | $0.545 | 113,574.0 | -1.45% |
| 2026-04-24 | $20.93 | $20.64 | $0.2883 | 70,765.0 | -1.19% |
| 2026-04-23 | $21.11 | $20.84 | $0.2749 | 55,996.0 | +0.24% |
| 2026-04-22 | $21.15 | $20.79 | $0.36 | 64,202.0 | -0.05% |
| 2026-04-21 | $21.29 | $20.85 | $0.44 | 78,305.0 | +0.10% |
| 2026-04-20 | $21.16 | $20.87 | $0.29 | 66,956.0 | -0.90% |
| 2026-04-17 | $21.27 | $20.93 | $0.34 | 84,866.0 | +1.39% |
| 2026-04-16 | $20.92 | $20.50 | $0.42 | 100,197.0 | +1.46% |
| 2026-04-15 | $20.90 | $20.47 | $0.43 | 107,567.0 | -0.58% |
| 2026-04-14 | $20.79 | $20.47 | $0.315 | 103,223.0 | +0.88% |
| 2026-04-13 | $20.89 | $20.40 | $0.49 | 135,536.0 | -2.15% |
| 2026-04-10 | $21.24 | $20.92 | $0.3221 | 86,958.0 | +0.10% |
| 2026-04-09 | $21.04 | $20.71 | $0.33 | 87,314.0 | -0.19% |
| 2026-04-08 | $21.23 | $20.80 | $0.43 | 107,251.0 | +0.34% |
| 2026-04-07 | $21.15 | $20.75 | $0.40 | 120,661.0 | -0.14% |
| 2026-04-06 | $21.09 | $20.78 | $0.31 | 118,384.0 | -0.24% |
| 2026-04-02 | $21.22 | $20.73 | $0.49 | 106,563.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $20.37 | $19.85 | $0.52 | 85,938.0 | +0.00% |
| 2026-04 | $21.31 | $19.75 | $1.56 | 2,088,077.0 | -5.42% |
| 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% |
3.98%
0.63%
자본화:
|
볼륨(24시간):