Stockscreener 앱 받기
211.69
0.52%
1.09
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $214.0 | $208.9 | $5.13 | 1,359,198.0 | +0.52% |
| 2026-07-30 | $211.7 | $203.9 | $7.77 | 1,980,744.0 | +1.83% |
| 2026-07-29 | $211.7 | $206.0 | $5.66 | 2,268,702.0 | +0.47% |
| 2026-07-28 | $210.1 | $205.2 | $4.93 | 2,090,976.0 | -0.95% |
| 2026-07-27 | $208.9 | $200.8 | $8.15 | 1,935,355.0 | +0.51% |
| 2026-07-24 | $210.6 | $205.3 | $5.28 | 1,664,047.0 | -0.10% |
| 2026-07-23 | $215.3 | $205.8 | $9.56 | 3,807,691.0 | -2.10% |
| 2026-07-22 | $216.1 | $210.3 | $5.81 | 2,582,834.0 | -0.41% |
| 2026-07-21 | $212.4 | $209.4 | $3.01 | 2,238,637.0 | +1.66% |
| 2026-07-20 | $211.0 | $206.1 | $4.97 | 2,108,374.0 | +0.94% |
| 2026-07-17 | $207.1 | $203.4 | $3.69 | 2,361,662.0 | +2.75% |
| 2026-07-16 | $202.7 | $197.6 | $5.10 | 2,620,652.0 | +2.63% |
| 2026-07-15 | $200.5 | $194.2 | $6.26 | 2,469,873.0 | -2.63% |
| 2026-07-14 | $201.7 | $198.5 | $3.19 | 2,852,404.0 | +1.59% |
| 2026-07-13 | $198.6 | $191.1 | $7.46 | 3,087,294.0 | +5.27% |
| 2026-07-10 | $193.0 | $186.1 | $6.95 | 2,663,761.0 | -0.77% |
| 2026-07-09 | $190.7 | $187.2 | $3.44 | 2,599,786.0 | +1.07% |
| 2026-07-08 | $189.9 | $181.6 | $8.25 | 3,816,063.0 | +5.02% |
| 2026-07-07 | $180.9 | $175.9 | $5.01 | 2,500,397.0 | +0.85% |
| 2026-07-06 | $179.2 | $175.4 | $3.80 | 1,918,398.0 | +0.52% |
| 2026-07-02 | $179.2 | $174.6 | $4.57 | 1,907,574.0 | +1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $216.1 | $169.7 | $46.40 | 54,652,348.0 | +25.22% |
| 2026-06 | $188.0 | $164.1 | $23.90 | 55,485,615.0 | -3.88% |
| 2026-05 | $184.7 | $165.4 | $19.28 | 47,113,803.0 | -1.83% |
| 2026-04 | $181.3 | $153.6 | $27.71 | 61,981,077.0 | -1.66% |
| 2026-03 | $190.6 | $155.8 | $34.84 | 85,537,383.0 | +18.05% |
| 2026-02 | $163.8 | $140.2 | $23.60 | 51,739,148.0 | +7.50% |
| 2026-01 | $148.0 | $128.7 | $19.24 | 49,358,536.0 | +11.25% |
Phillips 66 주식 (PSX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $145.0 | $127.2 | $17.80 | 49,656,308.0 | -5.40% |
| 2025-11 | $143.2 | $130.6 | $12.62 | 41,770,571.0 | +0.60% |
| 2025-10 | $141.4 | $126.7 | $14.63 | 48,863,920.0 | +0.09% |
| 2025-09 | $142.3 | $128.4 | $13.99 | 61,809,434.0 | +1.83% |
| 2025-08 | $134.3 | $118.1 | $16.27 | 41,097,117.0 | +8.09% |
| 2025-07 | $134.7 | $118.9 | $15.79 | 58,055,185.0 | +3.59% |
| 2025-06 | $126.4 | $111.2 | $15.20 | 78,004,236.0 | +5.13% |
| 2025-05 | $126.7 | $103.3 | $23.34 | 73,086,926.0 | +9.05% |
| 2025-04 | $124.6 | $91.01 | $33.63 | 77,791,812.0 | -15.73% |
| 2025-03 | $131.0 | $116.7 | $14.31 | 63,897,596.0 | -4.79% |
| 2025-02 | $132.7 | $115.2 | $17.41 | 73,400,928.0 | +10.03% |
| 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% |
0.78%
1.05%
자본화:
|
볼륨(24시간):