Stockscreener 앱 받기
69.04
0.91%
0.62
시간 외 거래:
69.04
Phinia Inc 주식 (PHIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $69.25 | $67.03 | $2.21 | 219,467.0 | +0.91% |
| 2026-09-03 | $68.75 | $67.02 | $1.73 | 259,471.0 | +0.88% |
| 2026-09-02 | $68.68 | $66.88 | $1.80 | 244,927.0 | +1.50% |
| 2026-09-01 | $68.62 | $66.48 | $2.14 | 331,241.0 | -2.37% |
| 2026-08-31 | $69.35 | $67.98 | $1.37 | 278,411.0 | -0.31% |
| 2026-08-28 | $69.47 | $67.57 | $1.91 | 348,027.0 | +0.85% |
| 2026-08-27 | $69.83 | $67.58 | $2.25 | 347,138.0 | -2.81% |
| 2026-08-26 | $71.90 | $69.23 | $2.67 | 268,006.0 | -1.24% |
| 2026-08-25 | $71.78 | $70.60 | $1.18 | 220,528.0 | -0.44% |
| 2026-08-24 | $72.75 | $71.12 | $1.63 | 269,389.0 | -2.09% |
| 2026-08-21 | $73.16 | $71.81 | $1.34 | 280,608.0 | +1.56% |
| 2026-08-20 | $72.44 | $71.19 | $1.25 | 299,017.0 | -2.29% |
| 2026-08-19 | $74.35 | $73.00 | $1.34 | 313,241.0 | -0.53% |
| 2026-08-18 | $74.68 | $73.23 | $1.45 | 255,917.0 | -1.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $69.25 | $66.48 | $2.77 | 1,274,573.0 | +0.88% |
| 2026-08 | $80.91 | $67.57 | $13.34 | 6,883,844.0 | -7.00% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):