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 | ₩354,569 | ₩384,010 | ₩351,125 | ₩372,767 | +5.13% | 1067.1만 |
| 2026.09.28–2026.10.02 | ₩344,653 | ₩358,147 | ₩333,008 | ₩354,542 | +2.87% | 1289.4만 |
| 2026.09.21–2026.09.25 | ₩360,948 | ₩369,805 | ₩335,126 | ₩342,710 | -5.05% | 1798.6만 |
| 2026.09.14–2026.09.18 | ₩352,559 | ₩371,346 | ₩339,574 | ₩366,000 | +3.81% | 2282.4만 |
| 2026.09.08–2026.09.11 | ₩348,405 | ₩355,681 | ₩345,538 | ₩347,695 | -0.20% | 1021.4만 |
| 2026.08.31–2026.09.04 | ₩332,486 | ₩349,316 | ₩325,826 | ₩341,826 | +2.81% | 1542.6만 |
| 2026.08.24–2026.08.28 | ₩323,079 | ₩329,645 | ₩312,962 | ₩326,978 | +1.21% | 1086.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩330,918 |
| ₩312,171 |
| ₩325,451 |
| +3.57% |
| 1569.1만 |
| 2026.08.10–2026.08.14 | ₩278,604 | ₩316,432 | ₩277,344 | ₩313,042 | +12.36% | 1361.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩280,265 | ₩283,535 | ₩268,419 | ₩273,243 | -2.51% | 1477.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩273,230 | ₩286,751 | ₩269,076 | ₩283,655 | +3.82% | 1119.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩276,138 | ₩289,552 | ₩275,173 | ₩277,076 | +0.34% | 1241.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩257,605 | ₩277,572 | ₩256,105 | ₩277,197 | +7.61% | 1340.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩235,093 | ₩258,677 | ₩235,093 | ₩252,406 | +7.36% | 1351.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩233,150 | ₩240,078 | ₩226,236 | ₩236,406 | +1.40% | 1078.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩222,872 | ₩232,641 | ₩220,849 | ₩230,014 | +3.20% | 1629.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩232,614 | ₩233,833 | ₩219,897 | ₩222,631 | -4.29% | 1477만 |
|---|
| 2026.06.08–2026.06.12 | ₩247,944 | ₩251,924 | ₩236,795 | ₩240,467 | -3.02% | 1039.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩238,524 | ₩251,281 | ₩237,519 | ₩245,331 | +2.85% | 857.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩235,442 | ₩241,110 | ₩227,830 | ₩235,683 | +0.10% | 967만 |
|---|
| 2026.05.18–2026.05.22 | ₩232,480 | ₩247,528 | ₩230,269 | ₩238,108 | +2.42% | 1168.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩232,507 | ₩238,055 | ₩228,728 | ₩236,112 | +1.55% | 1328.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩236,085 | ₩243,093 | ₩221,693 | ₩229,894 | -2.62% | 1183.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩218,758 | ₩241,539 | ₩218,597 | ₩236,098 | +7.93% | 1540.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,815 | ₩218,370 | ₩207,221 | ₩218,222 | +4.50% | 1059.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩215,824 | ₩221,143 | ₩205,800 | ₩209,539 | -2.91% | 1418.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩235,133 | ₩237,666 | ₩209,740 | ₩213,398 | -9.24% | 1608.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩253,934 | ₩255,421 | ₩232,024 | ₩236,125 | -7.01% | 1601.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩229,304 | ₩252,634 | ₩229,143 | ₩252,299 | +10.03% | 1679.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩232,118 | ₩239,890 | ₩229,143 | ₩235,133 | +1.30% | 2264.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩225,150 | ₩239,033 | ₩215,234 | ₩231,475 | +2.81% | 2225.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩213,747 | ₩227,294 | ₩208,735 | ₩222,390 | +4.04% | 1651.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩206,604 | ₩210,651 | ₩199,851 | ₩206,805 | +0.10% | 1420.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩214,403 | ₩217,432 | ₩206,363 | ₩208,708 | -2.66% | 1161.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,063 | ₩219,482 | ₩207,703 | ₩214,095 | +0.48% | 978.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩188,943 | ₩213,264 | ₩187,857 | ₩211,455 | +11.91% | 1645.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩191,743 | ₩198,269 | ₩186,745 | ₩192,373 | +0.33% | 880.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩186,263 | ₩196,822 | ₩183,301 | ₩189,666 | +1.83% | 927만 |
|---|
| 2026.01.12–2026.01.16 | ₩189,934 | ₩191,985 | ₩184,347 | ₩185,298 | -2.44% | 1194.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩182,243 | ₩195,214 | ₩181,586 | ₩190,497 | +4.53% | 1765.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩172,246 | ₩175,047 | ₩170,397 | ₩174,966 | +1.58% | 619.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩174,846 | ₩175,623 | ₩170,678 | ₩171,188 | -2.09% | 548.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩189,425 | ₩189,988 | ₩171,442 | ₩172,715 | -8.82% | 2008.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩185,472 | ₩194,249 | ₩184,320 | ₩189,532 | +2.19% | 1080.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩183,543 | ₩190,993 | ₩182,578 | ₩186,745 | +1.74% | 1081.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩179,147 | ₩184,829 | ₩175,047 | ₩183,529 | +2.45% | 689.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩188,581 | ₩188,581 | ₩175,100 | ₩179,187 | -4.98% | 1260.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩184,467 | ₩191,958 | ₩181,894 | ₩190,712 | +3.39% | 1127.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩183,208 | ₩188,621 | ₩178,718 | ₩184,856 | +0.90% | 1170.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩181,318 | ₩189,439 | ₩175,275 | ₩182,430 | +0.61% | 1433.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩173,358 | ₩184,052 | ₩170,075 | ₩180,876 | +4.34% | 1098만 |
|---|
| 2025.10.13–2025.10.17 | ₩171,523 | ₩178,182 | ₩170,920 | ₩173,224 | +0.99% | 894.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩174,229 | ₩176,507 | ₩169,834 | ₩169,861 | -2.51% | 196.4만 |
|---|