48.93
price up icon2.43%   1.16
after-market 시간 외 거래: 48.93
loading

Phinia Inc 주식 (PHIN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $48.97 $47.84 $1.13 400,900.0 +2.43%
2025-07-22 $48.67 $46.78 $1.89 469,465.0 -0.73%
2025-07-21 $48.71 $48.07 $0.64 308,527.0 -0.35%
2025-07-18 $48.79 $48.01 $0.78 434,207.0 -0.14%
2025-07-17 $48.92 $48.22 $0.705 315,049.0 -0.33%
2025-07-16 $48.76 $47.18 $1.58 486,092.0 +1.17%
2025-07-15 $49.23 $47.89 $1.34 478,327.0 -2.02%
2025-07-14 $49.10 $48.10 $0.9982 381,237.0 +1.43%
2025-07-11 $48.66 $47.91 $0.755 284,264.0 -0.33%
2025-07-10 $48.69 $47.57 $1.12 313,980.0 +1.04%
2025-07-09 $47.92 $47.02 $0.905 339,751.0 +1.70%
2025-07-08 $47.39 $46.98 $0.4075 302,482.0 +0.08%
2025-07-07 $47.77 $46.70 $1.07 440,197.0 -0.57%
2025-07-03 $48.17 $47.23 $0.945 179,013.0 -1.00%
2025-07-02 $47.85 $46.43 $1.42 433,420.0 +1.83%
2025-07-01 $47.54 $44.26 $3.28 575,878.0 +5.57%
2025-06-30 $44.93 $44.27 $0.6556 281,147.0 -0.34%
2025-06-27 $45.12 $44.40 $0.725 784,038.0 +0.18%
2025-06-26 $44.70 $43.59 $1.10 231,127.0 +2.27%
2025-06-25 $43.76 $42.68 $1.08 342,211.0 +1.30%
2025-06-24 $43.40 $42.74 $0.66 330,857.0 +0.80%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $49.23 $44.26 $4.97 6,543,689.0 +9.98%
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

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%

Phinia Inc 주식 (PHIN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $31.08 $25.39 $5.69 12,156,513.0 +18.78%
2023-11 $27.30 $23.46 $3.84 11,749,729.0 -1.47%
2023-10 $28.50 $25.30 $3.20 9,011,590.0 -3.40%
2023-09 $29.11 $24.51 $4.60 12,304,262.0 +0.00%
auto_parts LEA
$108.79
price up icon 2.82%
auto_parts QS
$12.83
price down icon 7.03%
$88.08
price up icon 2.31%
auto_parts BWA
$36.53
price up icon 3.34%
auto_parts ALV
$117.14
price up icon 2.86%
auto_parts LKQ
$38.61
price up icon 0.34%
자본화:     |  볼륨(24시간):