Stockscreener 앱 받기
180.26
1.00%
1.79
시장 영업 전:
176.08
-4.18
-2.32%
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $181.4 | $177.9 | $3.48 | 1,683,973.0 | +1.00% |
| 2026-05-04 | $180.7 | $175.1 | $5.54 | 2,368,580.0 | +1.29% |
| 2026-05-01 | $180.2 | $172.8 | $7.47 | 2,380,658.0 | -1.65% |
| 2026-04-30 | $179.4 | $171.5 | $7.91 | 3,612,147.0 | +3.26% |
| 2026-04-29 | $177.2 | $165.0 | $12.16 | 3,747,724.0 | +5.06% |
| 2026-04-28 | $167.2 | $164.6 | $2.64 | 2,820,766.0 | +0.63% |
| 2026-04-27 | $167.0 | $163.1 | $3.85 | 2,771,066.0 | +0.77% |
| 2026-04-24 | $163.0 | $160.1 | $2.91 | 2,433,996.0 | +2.08% |
| 2026-04-23 | $162.6 | $158.0 | $4.57 | 2,286,959.0 | -0.70% |
| 2026-04-22 | $161.9 | $159.8 | $2.04 | 1,945,460.0 | +0.80% |
| 2026-04-21 | $160.1 | $155.6 | $4.50 | 1,806,788.0 | +2.27% |
| 2026-04-20 | $157.1 | $154.6 | $2.48 | 1,695,790.0 | -0.34% |
| 2026-04-17 | $158.4 | $153.6 | $4.86 | 3,681,683.0 | -4.26% |
| 2026-04-16 | $165.0 | $161.9 | $3.16 | 2,479,063.0 | +1.17% |
| 2026-04-15 | $161.9 | $156.9 | $4.95 | 2,311,278.0 | +1.69% |
| 2026-04-14 | $160.2 | $157.2 | $3.07 | 2,479,614.0 | -1.02% |
| 2026-04-13 | $162.6 | $158.4 | $4.24 | 3,221,074.0 | +0.72% |
| 2026-04-10 | $161.6 | $156.5 | $5.08 | 2,925,271.0 | -1.13% |
| 2026-04-09 | $170.0 | $159.9 | $10.10 | 3,306,735.0 | -4.13% |
| 2026-04-08 | $168.8 | $163.2 | $5.69 | 3,780,007.0 | -3.84% |
| 2026-04-07 | $177.2 | $171.5 | $5.64 | 3,803,869.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $181.4 | $172.8 | $8.63 | 8,117,184.0 | +0.62% |
| 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% |
0.72%
자본화:
|
볼륨(24시간):