Stockscreener 앱 받기
128.78
2.11%
-2.77
시간 외 거래:
129.30
0.52
+0.40%
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $131.9 | $128.7 | $3.19 | 8,376,762.0 | -2.11% |
| 2025-02-20 | $132.3 | $129.2 | $3.05 | 3,089,975.0 | +1.22% |
| 2025-02-19 | $132.7 | $129.7 | $2.97 | 3,459,420.0 | -0.25% |
| 2025-02-18 | $131.6 | $127.7 | $3.81 | 4,119,596.0 | +1.75% |
| 2025-02-14 | $129.0 | $125.7 | $3.27 | 3,217,102.0 | +1.99% |
| 2025-02-13 | $127.0 | $122.8 | $4.18 | 2,913,800.0 | +0.40% |
| 2025-02-12 | $128.8 | $124.6 | $4.26 | 3,765,135.0 | -3.48% |
| 2025-02-11 | $132.0 | $127.7 | $4.34 | 7,340,960.0 | +4.72% |
| 2025-02-10 | $124.0 | $121.2 | $2.80 | 2,407,992.0 | +2.83% |
| 2025-02-07 | $121.7 | $119.8 | $1.92 | 2,227,679.0 | -0.43% |
| 2025-02-06 | $124.9 | $120.4 | $4.48 | 3,009,164.0 | -2.03% |
| 2025-02-05 | $124.3 | $122.3 | $1.98 | 2,392,603.0 | -0.23% |
| 2025-02-04 | $123.6 | $117.4 | $6.22 | 3,574,683.0 | +4.88% |
| 2025-02-03 | $118.4 | $115.2 | $3.14 | 5,070,034.0 | -0.01% |
| 2025-01-31 | $120.8 | $116.7 | $4.11 | 6,566,239.0 | -2.46% |
| 2025-01-30 | $124.6 | $119.8 | $4.75 | 3,288,687.0 | -1.08% |
| 2025-01-29 | $123.3 | $121.1 | $2.25 | 1,665,177.0 | +0.81% |
| 2025-01-28 | $124.1 | $120.2 | $3.87 | 2,794,276.0 | -1.54% |
| 2025-01-27 | $124.6 | $121.9 | $2.71 | 2,981,923.0 | +1.00% |
| 2025-01-24 | $124.0 | $121.4 | $2.54 | 2,075,085.0 | -0.62% |
Phillips 66 주식 (PSX) 연도별 가격 이력
이 심층 분석에서는 Phillips 66 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phillips 66 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phillips 66 주식 (PSX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $132.7 | $115.2 | $17.41 | 63,341,667.0 | +9.26% |
| 2025-01 | $124.6 | $112.5 | $12.12 | 57,180,030.0 | +3.46% |
Phillips 66 주식 (PSX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $138.0 | $108.9 | $29.09 | 56,761,041.0 | -16.41% |
| 2024-11 | $136.3 | $119.8 | $16.57 | 43,655,922.0 | +9.98% |
| 2024-10 | $140.6 | $121.5 | $19.12 | 46,270,212.0 | -7.33% |
| 2024-09 | $138.7 | $123.8 | $14.93 | 69,203,335.0 | -6.31% |
| 2024-08 | $147.1 | $128.4 | $18.78 | 48,330,397.0 | -3.55% |
| 2024-07 | $150.1 | $132.0 | $18.11 | 42,456,099.0 | +3.05% |
| 2024-06 | $142.3 | $134.1 | $8.25 | 50,614,655.0 | -0.66% |
| 2024-05 | $149.2 | $137.0 | $12.24 | 43,773,175.0 | -0.77% |
| 2024-04 | $174.1 | $143.0 | $31.06 | 51,981,656.0 | -12.32% |
| 2024-03 | $163.8 | $143.1 | $20.74 | 64,853,577.0 | +14.62% |
| 2024-02 | $150.1 | $140.5 | $9.59 | 61,439,611.0 | -1.25% |
| 2024-01 | $147.7 | $126.6 | $21.05 | 67,387,680.0 | +8.39% |
Phillips 66 주식 (PSX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.7 | $123.3 | $13.40 | 68,108,664.0 | +3.30% |
| 2023-11 | $129.8 | $110.5 | $19.21 | 63,888,231.0 | +12.99% |
| 2023-10 | $120.3 | $107.9 | $12.45 | 64,653,583.0 | -5.06% |
| 2023-09 | $125.2 | $115.1 | $10.09 | 63,410,696.0 | +5.25% |
| 2023-08 | $117.3 | $107.4 | $9.88 | 69,937,449.0 | +2.34% |
| 2023-07 | $111.6 | $94.52 | $17.05 | 61,919,892.0 | +16.95% |
| 2023-06 | $101.5 | $89.74 | $11.76 | 66,508,098.0 | +4.12% |
| 2023-05 | $99.59 | $91.30 | $8.29 | 72,585,728.0 | -7.46% |
| 2023-04 | $107.5 | $96.33 | $11.14 | 63,042,228.0 | -2.35% |
| 2023-03 | $107.5 | $90.66 | $16.79 | 103,612,802.0 | -1.15% |
| 2023-02 | $108.8 | $96.15 | $12.69 | 59,651,527.0 | +2.28% |
| 2023-01 | $111.8 | $98.96 | $12.88 | 63,892,634.0 | -3.66% |
2.86%
0.09%
자본화:
|
볼륨(24시간):