Stockscreener 앱 받기
175.41
1.31%
-2.28
Phillips 66 주식 (PSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $179.9 | $174.0 | $5.92 | 742,130.0 | -1.29% |
| 2026-05-22 | $178.2 | $173.5 | $4.68 | 1,898,193.0 | +2.09% |
| 2026-05-21 | $181.6 | $173.2 | $8.40 | 2,717,629.0 | -2.95% |
| 2026-05-20 | $184.7 | $177.3 | $7.41 | 2,239,875.0 | -1.67% |
| 2026-05-19 | $183.7 | $177.8 | $5.94 | 2,841,249.0 | +1.43% |
| 2026-05-18 | $180.1 | $171.8 | $8.23 | 1,886,092.0 | +2.04% |
| 2026-05-15 | $176.5 | $173.1 | $3.42 | 2,059,135.0 | +2.73% |
| 2026-05-14 | $173.6 | $170.7 | $2.91 | 2,173,708.0 | -0.18% |
| 2026-05-13 | $177.0 | $170.8 | $6.18 | 3,259,969.0 | -2.06% |
| 2026-05-12 | $177.6 | $175.1 | $2.55 | 2,982,301.0 | +0.04% |
| 2026-05-11 | $176.3 | $171.6 | $4.78 | 1,854,048.0 | +2.21% |
| 2026-05-08 | $172.0 | $166.8 | $5.14 | 2,525,372.0 | +1.93% |
| 2026-05-07 | $170.2 | $165.4 | $4.77 | 2,290,073.0 | -1.99% |
| 2026-05-06 | $175.4 | $169.9 | $5.56 | 2,378,963.0 | -4.74% |
| 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% |
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 | $184.7 | $165.4 | $19.28 | 38,281,948.0 | -2.09% |
| 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% |
1.45%
1.38%
자본화:
|
볼륨(24시간):