Stockscreener 앱 받기
289.30
0.59%
-1.73
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $293.6 | $285.7 | $7.91 | 856,443.0 | -0.62% |
| 2026-10-20 | $292.9 | $285.2 | $7.75 | 2,191,925.0 | +0.17% |
| 2026-10-19 | $299.4 | $288.7 | $10.66 | 1,885,959.0 | -0.89% |
| 2026-10-16 | $295.4 | $288.3 | $7.13 | 2,645,862.0 | +1.37% |
| 2026-10-15 | $296.2 | $286.4 | $9.81 | 2,486,527.0 | -2.72% |
| 2026-10-14 | $297.4 | $289.8 | $7.64 | 2,767,098.0 | +1.56% |
| 2026-10-13 | $292.9 | $283.7 | $9.22 | 2,610,205.0 | +4.00% |
| 2026-10-12 | $285.7 | $279.0 | $6.70 | 1,612,552.0 | +1.18% |
| 2026-10-09 | $286.6 | $276.7 | $9.86 | 2,837,256.0 | -1.21% |
| 2026-10-08 | $282.6 | $274.0 | $8.60 | 2,379,929.0 | +3.67% |
| 2026-10-07 | $275.8 | $270.5 | $5.32 | 1,844,433.0 | +0.68% |
| 2026-10-06 | $271.8 | $266.3 | $5.56 | 1,608,511.0 | +0.03% |
| 2026-10-05 | $271.5 | $262.0 | $9.46 | 2,004,686.0 | +1.94% |
| 2026-10-02 | $267.3 | $255.8 | $11.47 | 2,056,816.0 | +0.13% |
| 2026-10-01 | $264.4 | $252.5 | $11.90 | 2,529,728.0 | +3.49% |
| 2026-09-30 | $260.4 | $254.8 | $5.56 | 2,521,845.0 | +1.21% |
| 2026-09-29 | $252.9 | $248.5 | $4.44 | 2,187,677.0 | -0.51% |
| 2026-09-28 | $259.1 | $251.6 | $7.47 | 3,597,157.0 | -0.86% |
| 2026-09-25 | $257.3 | $250.1 | $7.22 | 3,318,652.0 | -0.05% |
| 2026-09-24 | $263.5 | $255.6 | $7.83 | 2,750,154.0 | -0.24% |
| 2026-09-23 | $263.8 | $250.3 | $13.56 | 4,354,280.0 | -0.12% |
| 2026-09-22 | $264.6 | $254.6 | $10.02 | 4,177,792.0 | -1.90% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $299.4 | $252.5 | $46.85 | 32,317,930.0 | +13.29% |
| 2026-09 | $277.1 | $247.1 | $29.99 | 70,282,097.0 | +3.54% |
| 2026-08 | $250.7 | $200.3 | $50.35 | 57,288,794.0 | +16.48% |
| 2026-07 | $216.1 | $169.7 | $46.40 | 53,293,150.0 | +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% |
0.59%
0.14%
자본화:
|
볼륨(24시간):