120.20
price up icon0.27%   0.3551
 
loading

Phillips 66 주식 (PSX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-07 $122.3 $119.1 $3.27 490,670.0 +0.30%
2025-08-06 $123.3 $119.3 $4.00 2,080,523.0 -1.83%
2025-08-05 $122.6 $119.8 $2.84 1,512,638.0 +0.50%
2025-08-04 $122.0 $119.6 $2.42 2,102,034.0 +1.56%
2025-08-01 $122.4 $119.2 $3.22 2,115,098.0 -3.22%
2025-07-31 $125.0 $123.0 $2.06 3,925,438.0 -0.66%
2025-07-30 $127.6 $123.8 $3.81 3,146,041.0 -3.12%
2025-07-29 $128.5 $126.1 $2.44 2,394,058.0 +0.56%
2025-07-28 $127.8 $125.6 $2.27 2,690,074.0 +2.18%
2025-07-25 $126.8 $122.7 $4.05 3,664,047.0 +0.52%
2025-07-24 $127.1 $122.6 $4.54 3,505,814.0 -2.76%
2025-07-23 $128.1 $127.3 $0.72 1,235,610.0 +1.34%
2025-07-22 $127.6 $125.8 $1.76 2,224,658.0 +0.09%
2025-07-21 $127.8 $125.6 $2.14 2,504,782.0 +0.12%
2025-07-18 $127.3 $125.3 $2.01 3,256,609.0 +0.58%
2025-07-17 $125.5 $123.0 $2.47 2,608,985.0 +1.22%
2025-07-16 $128.5 $123.6 $4.98 3,436,472.0 -3.59%
2025-07-15 $130.1 $128.2 $1.92 1,994,468.0 -0.57%
2025-07-14 $131.3 $128.4 $2.90 1,933,151.0 -2.05%
2025-07-11 $133.5 $131.4 $2.11 1,666,950.0 -1.99%
2025-07-10 $134.7 $129.8 $4.84 2,711,676.0 +2.97%
2025-07-09 $132.2 $129.7 $2.56 3,160,940.0 +0.39%
2025-07-08 $130.6 $126.6 $3.94 3,819,402.0 +2.85%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $123.3 $119.1 $4.21 8,300,963.0 -2.74%
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

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

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%
oil_gas_refining_marketing MPC
$163.45
price up icon 0.54%
oil_gas_refining_marketing VLO
$133.71
price up icon 0.09%
$43.91
price up icon 1.36%
oil_gas_refining_marketing SUN
$52.33
price down icon 1.13%
oil_gas_refining_marketing IEP
$9.33
price up icon 0.86%
자본화:     |  볼륨(24시간):