시장 데이터를 불러오는 중
전체 종목
필립스 66 과거 주가
Phillips 66 Common Stock · PSX · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Phillips 66 Common Stock · PSX · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩354,855 | ₩384,319 | ₩351,408 | ₩373,067 | +5.13% | 1067.1만 |
| 2026.09.28–2026.10.02 | ₩344,931 | ₩358,436 | ₩333,277 | ₩354,828 | +2.87% | 1289.4만 |
| 2026.09.21–2026.09.25 | ₩361,239 | ₩370,103 | ₩335,396 | ₩342,986 | -5.05% | 1798.6만 |
| 2026.09.14–2026.09.18 | ₩352,843 | ₩371,646 | ₩339,848 | ₩366,295 | +3.81% | 2282.4만 |
| 2026.09.08–2026.09.11 | ₩348,686 | ₩355,968 | ₩345,816 | ₩347,975 | -0.20% | 1021.4만 |
| 2026.08.31–2026.09.04 | ₩332,754 | ₩349,598 | ₩326,088 | ₩342,101 | +2.81% | 1542.6만 |
| 2026.08.24–2026.08.28 | ₩323,339 | ₩329,911 | ₩313,214 | ₩327,242 | +1.21% | 1086.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩331,185 |
| ₩312,423 |
| ₩325,713 |
| +3.57% |
| 1569.1만 |
| 2026.08.10–2026.08.14 | ₩278,828 | ₩316,687 | ₩277,567 | ₩313,294 | +12.36% | 1361.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩280,491 | ₩283,763 | ₩268,636 | ₩273,464 | -2.51% | 1477.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩273,450 | ₩286,982 | ₩269,293 | ₩283,884 | +3.82% | 1119.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩276,360 | ₩289,785 | ₩275,395 | ₩277,299 | +0.34% | 1241.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩257,813 | ₩277,795 | ₩256,311 | ₩277,420 | +7.61% | 1340.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩235,283 | ₩258,886 | ₩235,283 | ₩252,610 | +7.36% | 1351.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩233,338 | ₩240,271 | ₩226,418 | ₩236,597 | +1.40% | 1078.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩223,052 | ₩232,828 | ₩221,027 | ₩230,200 | +3.20% | 1629.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩232,802 | ₩234,022 | ₩220,075 | ₩222,810 | -4.29% | 1477만 |
|---|
| 2026.06.08–2026.06.12 | ₩248,144 | ₩252,127 | ₩236,986 | ₩240,660 | -3.02% | 1039.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩238,716 | ₩251,483 | ₩237,710 | ₩245,529 | +2.85% | 857.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩235,631 | ₩241,304 | ₩228,014 | ₩235,873 | +0.10% | 967만 |
|---|
| 2026.05.18–2026.05.22 | ₩232,667 | ₩247,728 | ₩230,455 | ₩238,300 | +2.42% | 1168.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩232,694 | ₩238,246 | ₩228,912 | ₩236,302 | +1.55% | 1328.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩236,275 | ₩243,289 | ₩221,872 | ₩230,079 | -2.62% | 1183.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩218,935 | ₩241,733 | ₩218,774 | ₩236,288 | +7.93% | 1540.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,984 | ₩218,546 | ₩207,388 | ₩218,398 | +4.50% | 1059.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩215,998 | ₩221,322 | ₩205,966 | ₩209,708 | -2.91% | 1418.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩235,323 | ₩237,857 | ₩209,909 | ₩213,570 | -9.24% | 1608.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩254,138 | ₩255,627 | ₩232,211 | ₩236,315 | -7.01% | 1601.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩229,489 | ₩252,838 | ₩229,328 | ₩252,502 | +10.03% | 1679.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩232,305 | ₩240,084 | ₩229,328 | ₩235,323 | +1.30% | 2264.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩225,332 | ₩239,225 | ₩215,407 | ₩231,662 | +2.81% | 2225.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩213,919 | ₩227,477 | ₩208,903 | ₩222,569 | +4.04% | 1651.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,771 | ₩210,821 | ₩200,012 | ₩206,972 | +0.10% | 1420.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩214,576 | ₩217,607 | ₩206,529 | ₩208,876 | -2.66% | 1161.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,235 | ₩219,659 | ₩207,871 | ₩214,268 | +0.48% | 978.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩189,095 | ₩213,436 | ₩188,009 | ₩211,626 | +11.91% | 1645.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩191,898 | ₩198,429 | ₩186,896 | ₩192,528 | +0.33% | 880.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩186,413 | ₩196,981 | ₩183,449 | ₩189,819 | +1.83% | 927만 |
|---|
| 2026.01.12–2026.01.16 | ₩190,088 | ₩192,139 | ₩184,495 | ₩185,447 | -2.44% | 1194.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩182,390 | ₩195,371 | ₩181,732 | ₩190,651 | +4.53% | 1765.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩172,385 | ₩175,188 | ₩170,534 | ₩175,107 | +1.58% | 619.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩174,987 | ₩175,765 | ₩170,816 | ₩171,326 | -2.09% | 548.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩189,578 | ₩190,141 | ₩171,580 | ₩172,854 | -8.82% | 2008.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩185,622 | ₩194,406 | ₩184,468 | ₩189,685 | +2.19% | 1080.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩183,690 | ₩191,147 | ₩182,725 | ₩186,896 | +1.74% | 1081.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩179,292 | ₩184,978 | ₩175,188 | ₩183,677 | +2.45% | 689.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,733 | ₩188,733 | ₩175,242 | ₩179,332 | -4.98% | 1260.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩184,616 | ₩192,113 | ₩182,041 | ₩190,865 | +3.39% | 1127.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩183,355 | ₩188,773 | ₩178,863 | ₩185,005 | +0.90% | 1170.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩181,464 | ₩189,591 | ₩175,416 | ₩182,577 | +0.61% | 1433.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩173,498 | ₩184,200 | ₩170,212 | ₩181,022 | +4.34% | 1098만 |
|---|
| 2025.10.13–2025.10.17 | ₩171,661 | ₩178,326 | ₩171,057 | ₩173,364 | +0.99% | 894.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩174,370 | ₩176,650 | ₩169,971 | ₩169,998 | -2.51% | 196.4만 |
|---|