Hot Features
프리미엄
Phillips 66 (PSX)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.27 | -3.48656813914 | 122.47 | 124.6 | 117.76 | 2765472 | 121.72980878 | CS |
| 4 | 2.52 | 2.17842323651 | 115.68 | 124.6 | 112.48 | 2856140 | 118.47041469 | CS |
| 12 | -8.17 | -6.46514204321 | 126.37 | 138 | 108.905 | 2840286 | 121.7646802 | CS |
| 26 | -30.83 | -20.6871099779 | 149.03 | 150.12 | 108.905 | 2717737 | 127.02800394 | CS |
| 52 | -27.24 | -18.7293729373 | 145.44 | 173.95 | 108.905 | 2668378 | 137.03268135 | CS |
| 156 | 33.78 | 40.0142146411 | 84.42 | 173.95 | 73.85 | 3243585 | 110.01108226 | CS |
| 260 | 23.3 | 24.5521601686 | 94.9 | 173.95 | 40.04 | 3329709 | 93.45058907 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 117.87 | -2.97 | -2.46 | 119.55 | 120.83 | 116.72 | 7215833 |
| 1738280400 | 120.84 | -1.32 | -1.08 | 124.45 | 124.5 | 119.81 | 3871340 |
| 1738194000 | 122.16 | 0.98 | 0.81 | 121.21 | 123.305 | 121.0523 | 1720091 |
| 1738107600 | 121.18 | -1.9 | -1.54 | 123.12 | 124.07 | 120.2 | 3019834 |
| 1738021200 | 123.08 | 1.22 | 1.00 | 122.91 | 124.6 | 121.89 | 3023126 |
| 1737762000 | 121.86 | 3.31 | 2.79 | 122.47 | 123.96 | 121.42 | 2190824 |
| 1737675600 | 118.55 | 0 | 0.00 | 118.55 | 118.55 | 118.55 | 0 |
| 1737589200 | 118.55 | -1.94 | -1.61 | 119.57 | 120.82 | 118.35 | 2115416 |
| 1737502800 | 120.49 | -0.04 | -0.03 | 120.46 | 120.9322 | 119.3526 | 3568019 |
| 1737157200 | 120.53 | 0.9 | 0.75 | 119.72 | 120.98 | 118.7355 | 2722246 |
| 1737070800 | 119.63 | 0.63 | 0.53 | 118.45 | 119.86 | 118.18 | 1985803 |
| 1736984400 | 119 | 1.73 | 1.48 | 118.45 | 119.72 | 117.8337 | 2641313 |
| 1736898000 | 117.27 | 1.29 | 1.11 | 116.06 | 117.3 | 114.52 | 3283108 |
| 1736811600 | 115.98 | 2.05 | 1.80 | 114 | 117.3 | 113.715 | 4153784 |
| 1736552400 | 113.93 | -2.32 | -2.00 | 115.14 | 115.86 | 112.48 | 4524567 |
| 1736379600 | 116.25 | 1.06 | 0.92 | 114.06 | 116.42 | 113.8 | 3037059 |
| 1736293200 | 115.19 | 0.02 | 0.02 | 116.08 | 117.28 | 114.67 | 2525131 |
| 1736206800 | 115.17 | -0.92 | -0.79 | 115.74 | 117.63 | 114.79 | 2393697 |
| 1735947600 | 116.09 | 1.68 | 1.47 | 115.44 | 116.4532 | 114.37 | 2044778 |
| 1735861200 | 114.41 | 0.48 | 0.42 | 114.76 | 115.5 | 113.825 | 2538214 |
| 1735688400 | 113.93 | 1.94 | 1.73 | 112.3 | 114.14 | 112.07 | 2988962 |
| 1735602000 | 111.99 | -0.6 | -0.53 | 112.6 | 113.12 | 111.43 | 2567490 |
| 1735342800 | 112.59 | 0.39 | 0.35 | 111.97 | 113.61 | 111.325 | 2614999 |
| 1735256400 | 112.2 | 0.62 | 0.56 | 112.01 | 112.62 | 110.91 | 1794778 |
| 1735077840 | 111.58 | 1.1 | 1.00 | 110.12 | 112.03 | 109.38 | 1448583 |
| 1734997200 | 110.48 | 0.11 | 0.10 | 110.1 | 110.96 | 108.905 | 3359445 |
| 1734738000 | 110.37 | 0.02 | 0.02 | 110.49 | 112.0474 | 109.96 | 8176659 |
| 1734651600 | 110.35 | -1.51 | -1.35 | 112.3 | 112.59 | 109.39 | 4444311 |
| 1734565200 | 111.86 | -3.97 | -3.43 | 115.48 | 116.285 | 111.71 | 4207297 |
| 1734478800 | 115.83 | -0.46 | -0.40 | 115.98 | 116.37 | 114.41 | 3608630 |
| 1734392400 | 116.29 | -6.43 | -5.24 | 121.09 | 121.35 | 116.07 | 3677976 |
| 1734133200 | 122.72 | -1.27 | -1.02 | 123.82 | 124.08 | 122.29 | 1820765 |
| 1734046800 | 123.99 | -1.34 | -1.07 | 125.06 | 125.21 | 123.235 | 2641767 |
| 1733960400 | 125.33 | -0.29 | -0.23 | 125.72 | 126.69 | 124.02 | 2595911 |
| 1733874000 | 125.62 | -4.46 | -3.43 | 130.38 | 131.01 | 125.22 | 3124099 |
| 1733787600 | 130.08 | 1.4 | 1.09 | 129.22999 | 133.145 | 128.71 | 3475075 |
| 1733528400 | 128.68 | -1.15 | -0.89 | 130.63 | 130.87 | 128.18 | 1926120 |
| 1733442000 | 129.83 | -0.77 | -0.59 | 130.91999 | 131.145 | 128.08 | 2939817 |
| 1733355600 | 130.6 | -3.88 | -2.89 | 133.97999 | 133.99 | 129.2901 | 2593337 |
| 1733269200 | 134.47999 | -1.95 | -1.43 | 137.13999 | 138 | 134.31 | 2313643 |
| 1733182800 | 136.43 | 2.45 | 1.83 | 133.41999 | 136.65 | 131.96 | 3319739 |
| 1732917840 | 133.97999 | 0.63 | 0.47 | 133.43 | 134.4 | 131.86 | 1402353 |
| 1732750800 | 133.35 | -0.9 | -0.67 | 133.99 | 136.34 | 132.97999 | 2151711 |
| 1732664400 | 134.25 | 0.97 | 0.73 | 133.66 | 134.38999 | 132.52 | 2705558 |
| 1732578000 | 133.28 | 0.01 | 0.01 | 134 | 135.26 | 133.13999 | 4436379 |
| 1732318800 | 133.27 | 1.86 | 1.42 | 131.19999 | 133.52 | 130.72399 | 2480780 |
| 1732232400 | 131.41 | -0.04 | -0.03 | 131.62 | 133.16 | 131.16 | 2218885 |
| 1732146000 | 131.44999 | 0.51 | 0.39 | 131.32 | 131.86 | 130.3911 | 2502654 |
| 1732059600 | 130.94 | -0.38 | -0.29 | 129.94999 | 132.57 | 129.68 | 2447418 |
| 1731973200 | 131.32 | 0.41 | 0.31 | 130.65 | 132.57 | 129.93 | 2356763 |
| 1731714000 | 130.91 | 1.15 | 0.89 | 129.57 | 131.72 | 129.25 | 2275010 |
| 1731627600 | 129.76 | -0.15 | -0.12 | 130.86 | 130.86 | 128.26499 | 2256005 |
| 1731541200 | 129.91 | 2.21 | 1.73 | 127.51 | 130.86 | 126.8 | 1963408 |
| 1731454800 | 127.7 | -0.24 | -0.19 | 128.49 | 128.88 | 127.5 | 2719004 |
| 1731368400 | 127.94 | 1.49 | 1.18 | 126.56 | 128.04 | 125.31 | 3010408 |
| 1731109200 | 126.45 | -0.23 | -0.18 | 126.25 | 126.63 | 124.3701 | 3125959 |
| 1731022800 | 126.68 | -1.22 | -0.95 | 128 | 128 | 125.82 | 1628507 |
| 1730936400 | 127.9 | 6.06 | 4.97 | 125.78 | 129.6 | 124.23 | 2600131 |
| 1730850000 | 121.84 | 0.81 | 0.67 | 122.35 | 122.64 | 120.7001 | 2077861 |
| 1730763600 | 121.03 | 1.02 | 0.85 | 120.09 | 122.635 | 120.09 | 2191311 |
| 1730500800 | 120.01 | -1.81 | -1.49 | 122.22 | 123.02 | 119.77 | 2064455 |
