Stockscreener 앱 받기
117.50
2.78%
3.22
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $117.8 | $113.1 | $4.63 | 693,404.0 | +2.79% |
| 2025-06-02 | $115.3 | $111.2 | $4.15 | 2,841,052.0 | +0.70% |
| 2025-05-30 | $115.0 | $113.2 | $1.80 | 4,559,557.0 | -1.05% |
| 2025-05-29 | $115.0 | $112.3 | $2.76 | 2,609,717.0 | +1.69% |
| 2025-05-28 | $115.5 | $112.5 | $2.96 | 2,006,150.0 | -1.36% |
| 2025-05-27 | $115.6 | $113.1 | $2.49 | 2,832,585.0 | +1.06% |
| 2025-05-23 | $113.4 | $111.4 | $1.97 | 2,247,653.0 | +0.13% |
| 2025-05-22 | $114.0 | $109.8 | $4.29 | 3,587,879.0 | +1.07% |
| 2025-05-21 | $117.0 | $111.4 | $5.54 | 7,146,149.0 | -7.54% |
| 2025-05-20 | $123.0 | $120.6 | $2.35 | 2,796,749.0 | -1.05% |
| 2025-05-19 | $124.2 | $121.2 | $3.03 | 3,769,699.0 | -2.82% |
| 2025-05-16 | $125.8 | $123.0 | $2.77 | 3,236,384.0 | +0.77% |
| 2025-05-15 | $125.0 | $122.7 | $2.37 | 2,371,796.0 | +0.06% |
| 2025-05-14 | $125.9 | $123.8 | $2.02 | 3,214,601.0 | -0.69% |
| 2025-05-13 | $126.7 | $121.2 | $5.48 | 11,105,815.0 | +5.81% |
| 2025-05-12 | $119.7 | $117.3 | $2.40 | 4,529,396.0 | +7.00% |
| 2025-05-09 | $111.2 | $109.4 | $1.78 | 2,396,456.0 | +1.58% |
| 2025-05-08 | $110.3 | $106.3 | $4.00 | 2,679,408.0 | +3.45% |
| 2025-05-07 | $106.3 | $104.8 | $1.50 | 1,747,679.0 | +0.15% |
| 2025-05-06 | $108.2 | $105.4 | $2.84 | 2,343,908.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $117.8 | $111.2 | $6.58 | 3,534,456.0 | +3.51% |
| 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% |
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% |
2.42%
0.57%
자본화:
|
볼륨(24시간):