Stockscreener 앱 받기
5.571
1.57%
-0.089
PHX Energy Services Corp 주식 (PHXHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $5.62 | $5.56 | $0.0641 | 4,234.0 | -1.68% |
| 2025-08-07 | $5.71 | $5.66 | $0.0459 | 11,528.0 | +0.75% |
| 2025-08-06 | $5.72 | $5.56 | $0.157 | 42,538.0 | -4.78% |
| 2025-08-05 | $6.00 | $5.84 | $0.16 | 8,331.0 | -2.16% |
| 2025-08-04 | $6.61 | $6.00 | $0.61 | 4,540.0 | +2.03% |
| 2025-08-01 | $6.12 | $5.85 | $0.2705 | 12,981.0 | -1.50% |
| 2025-07-31 | $6.09 | $6.00 | $0.094 | 1,829.0 | -1.48% |
| 2025-07-30 | $6.25 | $6.09 | $0.1585 | 4,368.0 | -1.68% |
| 2025-07-29 | $6.54 | $6.13 | $0.41 | 2,411.0 | +0.06% |
| 2025-07-28 | $6.25 | $6.08 | $0.17 | 8,237.0 | +2.32% |
| 2025-07-25 | $6.05 | $6.02 | $0.03 | 5,817.0 | -0.13% |
| 2025-07-24 | $6.45 | $6.06 | $0.3919 | 21,996.0 | -1.43% |
| 2025-07-23 | $6.15 | $6.09 | $0.0647 | 7,962.0 | +1.42% |
| 2025-07-22 | $6.07 | $5.91 | $0.16 | 22,843.0 | +1.85% |
| 2025-07-21 | $6.07 | $5.95 | $0.1214 | 4,571.0 | -1.82% |
| 2025-07-18 | $6.08 | $5.98 | $0.10 | 5,223.0 | +1.17% |
| 2025-07-17 | $6.00 | $5.96 | $0.0399 | 5,346.0 | +0.59% |
| 2025-07-16 | $5.97 | $5.86 | $0.103 | 10,076.0 | -0.75% |
| 2025-07-15 | $6.06 | $6.00 | $0.0598 | 20,127.0 | -0.30% |
| 2025-07-14 | $6.07 | $6.02 | $0.052 | 2,628.0 | -0.86% |
| 2025-07-11 | $6.09 | $6.06 | $0.03 | 3,497.0 | -0.75% |
| 2025-07-10 | $6.26 | $6.12 | $0.144 | 3,784.0 | -0.71% |
| 2025-07-09 | $6.18 | $6.13 | $0.045 | 3,499.0 | +0.39% |
PHX Energy Services Corp 주식 (PHXHF) 연도별 가격 이력
이 심층 분석에서는 PHX Energy Services Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHXHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PHX Energy Services Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PHX Energy Services Corp 주식 (PHXHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.61 | $5.56 | $1.05 | 84,152.0 | -7.25% |
| 2025-07 | $6.54 | $5.80 | $0.74 | 161,788.0 | +0.96% |
| 2025-06 | $6.85 | $5.75 | $1.10 | 210,439.0 | +2.64% |
| 2025-05 | $6.39 | $5.26 | $1.13 | 152,421.0 | +5.46% |
| 2025-04 | $6.45 | $4.88 | $1.57 | 171,061.0 | -11.52% |
| 2025-03 | $6.65 | $5.83 | $0.816 | 136,990.0 | -0.40% |
| 2025-02 | $6.62 | $6.00 | $0.6199 | 113,526.0 | -0.80% |
| 2025-01 | $6.69 | $6.28 | $0.414 | 42,033.0 | -3.09% |
PHX Energy Services Corp 주식 (PHXHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.98 | $6.22 | $0.76 | 53,171.0 | -8.00% |
| 2024-11 | $7.26 | $6.59 | $0.6702 | 65,453.0 | +2.30% |
| 2024-10 | $7.77 | $6.63 | $1.14 | 74,277.0 | +1.79% |
| 2024-09 | $7.34 | $6.65 | $0.69 | 96,268.0 | -8.07% |
| 2024-08 | $7.75 | $6.83 | $0.92 | 127,504.0 | -4.54% |
| 2024-07 | $7.67 | $6.48 | $1.19 | 62,750.0 | +15.15% |
| 2024-06 | $6.77 | $6.34 | $0.43 | 34,201.0 | -2.13% |
| 2024-05 | $6.80 | $6.22 | $0.58 | 60,889.0 | +2.49% |
| 2024-04 | $7.14 | $6.40 | $0.7385 | 71,044.0 | -1.49% |
| 2024-03 | $6.95 | $6.55 | $0.40 | 51,764.0 | +1.20% |
| 2024-02 | $6.91 | $6.55 | $0.3592 | 24,452.0 | -6.34% |
| 2024-01 | $7.20 | $5.96 | $1.24 | 17,086.0 | +10.94% |
PHX Energy Services Corp 주식 (PHXHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.00 | $5.90 | $1.10 | 49,401.0 | -1.84% |
| 2023-11 | $6.59 | $5.26 | $1.33 | 44,973.0 | +21.87% |
| 2023-10 | $5.65 | $5.19 | $0.46 | 15,548.0 | -6.14% |
| 2023-09 | $6.17 | $5.70 | $0.47 | 13,038.0 | -3.39% |
| 2023-08 | $5.91 | $5.31 | $0.60 | 44,891.0 | +10.28% |
| 2023-07 | $5.37 | $4.55 | $0.82 | 23,549.0 | +16.30% |
| 2023-06 | $4.76 | $4.28 | $0.48 | 28,757.0 | +3.14% |
| 2023-05 | $4.95 | $4.46 | $0.49 | 10,838.0 | -9.90% |
| 2023-04 | $5.38 | $4.95 | $0.425 | 9,541.0 | -0.70% |
| 2023-03 | $5.85 | $4.85 | $1.00 | 7,342.0 | -9.20% |
| 2023-02 | $5.94 | $5.49 | $0.4501 | 15,072.0 | -7.73% |
| 2023-01 | $6.21 | $5.67 | $0.545 | 12,204.0 | +5.97% |
3.10%
0.44%
자본화:
|
볼륨(24시간):