Stockscreener 앱 받기
74.60
0.15%
0.11
시간 외 거래:
74.60
Phinia Inc 주식 (PHIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $74.99 | $73.84 | $1.15 | 282,364.0 | +0.15% |
| 2026-08-14 | $75.43 | $73.50 | $1.93 | 463,906.0 | +1.04% |
| 2026-08-13 | $74.56 | $73.18 | $1.38 | 337,119.0 | -0.41% |
| 2026-08-12 | $75.48 | $73.94 | $1.54 | 377,654.0 | -1.20% |
| 2026-08-11 | $75.88 | $74.19 | $1.69 | 269,859.0 | +1.50% |
| 2026-08-10 | $75.02 | $73.48 | $1.54 | 276,723.0 | -1.47% |
| 2026-08-07 | $76.33 | $74.70 | $1.63 | 293,640.0 | +0.03% |
| 2026-08-06 | $77.30 | $74.89 | $2.41 | 284,434.0 | -2.12% |
| 2026-08-05 | $80.91 | $76.39 | $4.52 | 356,367.0 | -4.27% |
| 2026-08-04 | $80.22 | $77.79 | $2.42 | 465,530.0 | +2.40% |
| 2026-08-03 | $78.64 | $73.60 | $5.04 | 595,966.0 | +6.06% |
| 2026-07-31 | $75.46 | $71.11 | $4.35 | 497,911.0 | +0.73% |
| 2026-07-30 | $77.90 | $68.00 | $9.90 | 1,002,001.0 | -11.04% |
| 2026-07-29 | $82.62 | $79.99 | $2.63 | 523,635.0 | +2.02% |
| 2026-07-28 | $80.92 | $78.25 | $2.67 | 382,139.0 | +2.53% |
| 2026-07-27 | $79.08 | $76.50 | $2.58 | 240,111.0 | +0.15% |
| 2026-07-24 | $79.92 | $77.89 | $2.03 | 153,381.0 | +0.01% |
| 2026-07-23 | $79.10 | $77.17 | $1.93 | 299,432.0 | -1.71% |
| 2026-07-22 | $80.93 | $78.66 | $2.27 | 238,385.0 | +0.75% |
| 2026-07-21 | $80.62 | $77.63 | $2.99 | 305,184.0 | +2.54% |
| 2026-07-20 | $79.97 | $76.83 | $3.14 | 227,112.0 | -3.68% |
Phinia Inc 주식 (PHIN) 연도별 가격 이력
이 심층 분석에서는 Phinia Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phinia Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phinia Inc 주식 (PHIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $80.91 | $73.18 | $7.73 | 4,285,926.0 | +1.37% |
| 2026-07 | $82.62 | $68.00 | $14.62 | 7,204,272.0 | -10.66% |
| 2026-06 | $86.94 | $75.09 | $11.84 | 10,104,427.0 | +6.61% |
| 2026-05 | $80.92 | $71.21 | $9.72 | 6,485,164.0 | +7.08% |
| 2026-04 | $74.99 | $67.02 | $7.97 | 6,967,538.0 | +5.42% |
| 2026-03 | $73.77 | $62.27 | $11.50 | 9,237,396.0 | -5.77% |
| 2026-02 | $81.11 | $69.60 | $11.51 | 9,584,575.0 | +2.05% |
| 2026-01 | $72.04 | $62.43 | $9.61 | 7,175,907.0 | +13.53% |
Phinia Inc 주식 (PHIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.68 | $52.81 | $10.87 | 8,403,413.0 | +17.08% |
| 2025-11 | $55.40 | $51.38 | $4.02 | 6,563,397.0 | +4.20% |
| 2025-10 | $57.74 | $50.80 | $6.95 | 8,502,875.0 | -9.69% |
| 2025-09 | $59.88 | $56.40 | $3.48 | 9,598,165.0 | -1.71% |
| 2025-08 | $59.59 | $48.94 | $10.66 | 8,180,555.0 | +15.35% |
| 2025-07 | $54.58 | $44.26 | $10.32 | 9,858,641.0 | +13.96% |
| 2025-06 | $45.12 | $41.28 | $3.84 | 9,756,781.0 | +2.51% |
| 2025-05 | $45.14 | $39.29 | $5.85 | 8,677,691.0 | +8.09% |
| 2025-04 | $44.16 | $36.25 | $7.91 | 11,515,776.0 | -5.37% |
| 2025-03 | $49.85 | $40.36 | $9.49 | 15,999,893.0 | -13.95% |
| 2025-02 | $54.51 | $48.07 | $6.44 | 9,652,933.0 | -3.10% |
| 2025-01 | $52.44 | $46.49 | $5.95 | 6,927,758.0 | +5.65% |
Phinia Inc 주식 (PHIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.03 | $46.19 | $10.84 | 11,661,852.0 | -15.34% |
| 2024-11 | $57.23 | $44.55 | $12.68 | 8,110,102.0 | +20.40% |
| 2024-10 | $46.85 | $44.11 | $2.74 | 7,606,311.0 | +1.19% |
| 2024-09 | $52.20 | $43.86 | $8.34 | 14,403,238.0 | -4.02% |
| 2024-08 | $49.31 | $39.66 | $9.65 | 11,625,989.0 | +7.29% |
| 2024-07 | $47.51 | $38.52 | $8.98 | 15,360,318.0 | +13.57% |
| 2024-06 | $46.05 | $38.54 | $7.51 | 17,476,399.0 | -12.06% |
| 2024-05 | $46.08 | $39.00 | $7.08 | 13,849,890.0 | +14.77% |
| 2024-04 | $41.03 | $36.10 | $4.93 | 12,031,463.0 | +1.48% |
| 2024-03 | $38.77 | $33.83 | $4.95 | 22,322,266.0 | +12.30% |
| 2024-02 | $35.41 | $29.42 | $5.99 | 11,188,212.0 | +13.16% |
| 2024-01 | $31.18 | $27.86 | $3.32 | 8,143,336.0 | -0.17% |
1.11%
0.97%
자본화:
|
볼륨(24시간):