필립스 66 (PSX)

PSX
🏛️ 미국 →
136.02
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 72.25 73.05 72.05 72.46 2.3M
2021-12-30 72.92 73.98 72.38 72.45 2.5M
2021-12-29 73.60 73.93 72.79 72.85 2.7M
2021-12-28 73.10 74.20 72.96 73.93 2.3M
2021-12-27 71.56 72.84 70.66 72.79 2.2M
2021-12-23 72.58 73.17 71.85 71.90 3.0M
2021-12-22 72.32 72.98 71.48 71.62 2.3M
2021-12-21 70.41 72.77 70.24 72.14 5.1M
2021-12-20 69.77 71.02 68.57 69.43 5.9M
2021-12-17 70.84 71.89 69.53 71.80 6.0M
2021-12-16 71.36 72.40 70.80 70.96 3.0M
2021-12-15 70.24 71.03 69.24 70.52 2.7M
2021-12-14 69.45 72.42 69.32 70.73 3.4M
2021-12-13 71.53 71.97 69.51 69.64 2.5M
2021-12-10 73.01 73.21 71.32 72.52 2.3M
2021-12-09 72.01 72.85 71.26 72.30 3.9M
2021-12-08 72.70 73.17 71.71 71.85 1.9M
2021-12-07 72.04 74.09 72.00 72.48 2.6M
2021-12-06 71.10 72.31 69.54 71.07 3.9M
2021-12-03 72.50 72.88 69.47 70.00 3.2M
2021-12-02 68.83 71.73 67.93 71.38 3.6M
2021-12-01 71.40 71.83 68.63 68.67 4.0M
2021-11-30 68.01 69.74 68.01 69.17 5.8M
2021-11-29 70.74 71.91 69.02 69.86 3.4M
2021-11-26 69.87 69.97 67.08 69.25 5.0M
2021-11-24 73.38 74.79 73.14 73.87 2.3M
2021-11-23 73.16 74.14 72.84 73.83 3.5M
2021-11-22 69.61 73.44 69.57 72.19 3.8M
2021-11-19 72.01 72.30 69.51 69.64 4.7M
2021-11-18 74.47 75.07 73.00 73.71 2.6M
2021-11-17 76.23 76.57 74.48 74.68 2.3M
2021-11-16 78.04 78.50 76.60 76.99 3.0M
2021-11-15 78.10 79.56 77.26 78.91 3.7M
2021-11-12 77.18 78.14 76.56 77.47 2.1M
2021-11-11 77.50 78.72 77.18 77.87 1.5M
2021-11-10 79.08 79.76 77.11 77.53 2.9M
2021-11-09 77.82 79.23 77.27 79.17 2.4M
2021-11-08 78.60 79.07 77.42 77.99 1.6M
2021-11-05 78.00 78.38 76.60 77.77 2.7M
2021-11-04 79.84 80.13 76.31 76.88 2.9M
2021-11-03 77.26 79.54 76.99 78.94 4.3M
2021-11-02 78.10 79.98 77.55 77.55 4.6M
2021-11-01 75.41 78.18 75.30 78.14 5.8M
2021-10-29 77.00 77.68 74.07 74.78 5.1M
2021-10-28 76.50 77.99 76.00 76.75 3.4M
2021-10-27 80.50 80.85 77.13 77.35 5.4M
2021-10-26 83.74 83.75 81.96 82.22 3.3M
2021-10-25 83.55 84.08 82.83 83.73 1.9M
2021-10-22 82.93 83.85 81.52 82.89 1.9M
2021-10-21 82.68 84.24 81.86 82.73 2.5M
2021-10-20 82.34 83.33 81.88 83.32 2.0M
2021-10-19 81.40 82.89 81.06 82.78 2.9M
2021-10-18 81.67 82.64 80.40 80.87 2.5M
2021-10-15 83.00 83.35 81.19 81.22 2.1M
2021-10-14 83.10 83.53 81.73 82.16 2.3M
2021-10-13 81.80 82.39 80.56 81.87 3.5M
2021-10-12 82.00 83.34 81.81 82.63 2.2M
2021-10-11 82.96 84.51 82.01 82.04 2.7M
2021-10-08 80.01 82.65 79.64 82.13 3.3M
2021-10-07 78.71 79.98 78.45 79.30 2.7M
2021-10-06 77.02 78.68 76.27 78.39 4.4M
2021-10-05 77.10 78.92 75.67 77.35 5.1M
2021-10-04 73.00 75.93 72.29 75.71 6.3M
2021-10-01 70.09 72.78 70.09 72.57 2.9M
2021-09-30 70.12 70.89 69.09 70.03 3.4M
2021-09-29 70.78 70.84 69.69 69.96 2.4M
2021-09-28 72.26 72.95 70.77 70.91 3.8M
2021-09-27 69.53 71.51 69.08 71.13 3.1M
2021-09-24 67.98 68.49 67.40 68.04 2.4M
2021-09-23 67.09 68.87 66.88 68.61 2.5M
2021-09-22 65.46 68.02 65.44 67.01 4.0M
2021-09-21 65.15 65.32 63.56 64.34 2.2M
2021-09-20 64.30 65.32 63.19 64.27 3.0M
2021-09-17 65.75 66.62 65.26 66.02 6.2M
2021-09-16 66.00 66.45 65.14 65.76 2.4M
2021-09-15 65.88 66.92 65.47 66.03 4.6M
2021-09-14 67.82 68.04 64.95 65.24 3.6M
2021-09-13 67.32 67.95 66.71 67.26 3.5M
2021-09-10 67.74 67.75 66.15 66.38 2.5M
2021-09-09 66.48 68.20 66.05 66.74 3.6M
2021-09-08 69.18 69.63 66.94 66.99 2.5M
2021-09-07 69.09 70.40 68.72 68.74 2.1M
2021-09-03 69.90 70.44 69.05 69.62 1.6M
2021-09-02 69.83 71.16 69.67 69.92 2.3M
2021-09-01 71.46 71.46 68.91 69.21 3.3M
2021-08-31 71.07 72.19 70.68 71.09 3.3M
2021-08-30 73.18 73.50 71.55 71.57 1.8M
2021-08-27 71.30 73.17 71.24 72.61 2.3M
2021-08-26 71.00 71.74 70.46 70.68 2.5M
2021-08-25 70.83 72.65 70.34 72.18 2.2M
2021-08-24 69.58 71.22 69.16 70.93 3.4M
2021-08-23 67.63 68.99 67.55 68.80 3.5M
2021-08-20 65.20 66.50 64.45 65.95 4.5M
2021-08-19 66.84 67.25 65.35 66.27 4.0M
2021-08-18 69.94 70.74 68.05 68.15 3.9M
2021-08-17 70.34 71.31 69.44 69.97 3.2M
2021-08-16 72.89 72.98 71.51 71.85 4.8M
2021-08-13 74.64 74.96 73.79 73.89 2.2M
2021-08-12 74.25 74.62 73.40 74.44 1.8M
2021-08-11 73.98 74.54 73.44 74.41 2.0M
2021-08-10 73.25 74.50 73.11 74.23 2.8M
2021-08-09 72.81 73.92 72.57 73.01 2.2M
2021-08-06 74.35 74.67 73.39 73.96 1.8M
2021-08-05 72.58 74.34 72.12 73.37 2.2M
2021-08-04 73.76 73.87 71.60 71.64 4.3M
2021-08-03 73.50 76.10 73.12 76.07 3.1M
2021-08-02 73.75 76.15 73.25 73.48 4.1M
2021-07-30 74.34 74.90 72.97 73.43 3.3M
2021-07-29 76.17 76.40 74.66 74.78 1.9M
2021-07-28 74.91 75.91 73.78 75.22 2.0M
2021-07-27 73.53 74.68 72.80 74.54 1.9M
2021-07-26 72.38 74.39 72.27 74.32 2.2M
2021-07-23 72.29 72.61 71.41 72.17 2.1M
2021-07-22 73.28 73.45 71.38 72.31 2.8M
2021-07-21 72.50 74.30 72.38 73.76 4.5M
2021-07-20 70.50 72.51 69.73 71.13 5.0M
2021-07-19 72.00 72.81 70.07 70.55 5.2M
2021-07-16 77.79 77.97 74.22 74.48 3.3M
2021-07-15 77.60 78.63 76.81 77.17 3.5M
2021-07-14 81.49 82.37 78.30 78.54 4.3M
2021-07-13 81.81 82.33 81.08 81.65 3.3M
2021-07-12 81.40 83.18 81.00 82.40 3.3M
2021-07-09 81.60 82.83 80.72 82.70 2.4M
2021-07-08 80.38 82.17 79.73 80.79 2.5M
2021-07-07 83.41 84.42 81.12 82.54 5.1M
2021-07-06 88.00 88.00 84.03 84.45 6.5M
2021-07-02 86.78 88.66 86.35 87.90 2.1M
2021-07-01 87.59 87.85 86.05 87.09 2.4M
2021-06-30 85.53 85.95 85.08 85.82 3.1M
2021-06-29 86.16 86.51 84.69 85.11 3.4M
2021-06-28 89.67 89.67 84.98 85.42 4.1M
2021-06-25 89.80 90.45 88.55 90.04 8.0M
2021-06-24 88.82 89.99 88.03 89.69 3.1M
2021-06-23 88.61 90.04 88.18 88.26 3.5M
2021-06-22 86.92 88.49 85.89 87.97 2.7M
2021-06-21 85.21 87.52 84.95 87.35 2.8M
2021-06-18 85.39 86.37 84.10 84.17 4.0M
2021-06-17 90.51 91.14 86.01 86.66 3.0M
2021-06-16 91.57 91.96 89.77 90.74 2.2M
2021-06-15 92.07 93.39 91.17 92.10 2.5M
2021-06-14 91.41 92.06 90.45 91.44 2.0M
2021-06-11 92.32 92.64 90.91 90.97 2.5M
2021-06-10 93.96 94.34 90.68 91.64 2.2M
2021-06-09 93.52 93.98 92.44 92.45 3.7M
2021-06-08 91.72 93.77 90.26 92.56 2.8M
2021-06-07 91.82 93.79 91.62 92.41 3.2M
2021-06-04 90.00 91.87 89.52 91.48 3.3M
2021-06-03 89.24 90.47 88.39 89.21 3.0M
2021-06-02 87.20 89.75 86.10 89.62 3.1M
2021-06-01 85.96 87.31 85.90 86.85 3.6M
2021-05-28 85.00 85.10 83.64 84.22 1.7M
2021-05-27 83.65 84.50 83.51 84.41 2.9M
2021-05-26 83.61 83.93 83.05 83.37 2.5M
2021-05-25 85.03 85.32 83.14 83.23 2.4M
2021-05-24 85.00 85.68 84.22 85.51 1.7M
2021-05-21 85.20 86.05 84.23 84.29 2.7M
2021-05-20 85.74 86.13 83.96 85.10 3.5M
2021-05-19 85.20 86.74 83.83 85.73 2.7M
2021-05-18 88.70 89.10 86.59 86.76 2.1M
2021-05-17 87.49 88.99 86.75 88.70 3.0M
2021-05-14 85.23 87.80 85.23 87.70 2.8M
2021-05-13 84.15 86.20 83.24 84.35 2.3M
2021-05-12 83.59 87.58 83.53 85.34 3.1M
2021-05-11 84.15 85.01 82.65 83.63 2.5M
2021-05-10 87.13 87.95 85.55 85.59 2.6M
2021-05-07 84.50 86.29 84.26 86.04 1.9M
2021-05-06 85.26 85.73 84.11 85.61 1.7M
2021-05-05 83.66 85.08 82.78 84.99 2.9M
2021-05-04 84.46 85.12 82.23 83.03 2.9M
2021-05-03 82.22 84.21 81.99 83.94 3.1M
2021-04-30 80.05 82.49 79.90 80.91 3.1M
2021-04-29 81.00 82.28 80.38 81.12 2.8M
2021-04-28 78.51 80.55 78.40 80.10 2.7M
2021-04-27 76.69 78.35 76.40 78.10 2.0M
2021-04-26 76.49 77.41 76.25 76.50 1.6M
2021-04-23 75.31 76.80 74.98 76.49 2.0M
2021-04-22 77.17 77.17 74.92 74.95 2.6M
2021-04-21 74.62 77.35 74.33 77.02 2.6M
2021-04-20 77.27 77.49 74.60 75.42 2.3M
2021-04-19 78.85 79.65 77.46 77.94 2.4M
2021-04-16 79.56 80.45 78.15 78.69 2.4M
2021-04-15 79.03 79.27 78.25 79.02 2.1M
2021-04-14 78.35 80.53 78.21 79.39 2.2M
2021-04-13 77.26 77.84 76.66 77.62 2.0M
2021-04-12 79.66 80.37 77.46 77.62 1.8M
2021-04-09 78.52 80.63 78.10 79.03 3.6M
2021-04-08 78.96 79.17 77.66 78.42 2.9M
2021-04-07 80.87 80.94 79.12 80.00 2.7M
2021-04-06 82.19 82.92 80.52 80.85 2.9M
2021-04-05 83.04 83.37 81.18 82.06 3.1M
2021-04-01 81.59 83.30 80.52 83.16 2.7M
2021-03-31 81.99 82.62 81.27 81.54 2.7M
2021-03-30 81.76 83.31 81.60 82.31 2.0M
2021-03-29 83.16 83.38 81.32 82.53 1.9M
2021-03-26 83.95 84.44 82.57 84.31 2.4M
2021-03-25 80.78 82.73 79.13 82.44 2.6M
2021-03-24 80.47 82.26 80.33 82.03 3.4M
2021-03-23 79.12 80.86 77.72 78.98 3.3M
2021-03-22 81.41 81.94 80.36 80.58 2.9M
2021-03-19 81.64 83.54 80.61 82.26 5.1M
2021-03-18 84.67 85.19 81.30 81.37 3.5M
2021-03-17 84.95 85.72 83.65 85.46 2.5M
2021-03-16 86.65 86.78 84.58 84.93 3.1M
2021-03-15 88.46 89.12 86.86 87.84 2.2M
2021-03-12 88.98 89.13 87.49 88.66 1.9M
2021-03-11 88.60 89.50 87.55 87.73 2.7M
2021-03-10 85.55 89.07 84.90 88.44 2.6M
2021-03-09 87.69 90.59 85.33 85.40 3.5M
2021-03-08 88.88 90.10 87.25 88.47 2.9M
2021-03-05 86.61 87.43 84.11 87.35 3.4M
2021-03-04 84.45 86.16 82.79 84.41 2.8M
2021-03-03 83.12 85.62 82.81 83.84 2.4M
2021-03-02 84.26 85.34 82.19 82.27 2.4M
2021-03-01 85.05 85.75 84.10 84.70 2.2M
2021-02-26 83.92 84.44 80.16 83.05 4.8M
2021-02-25 88.00 88.05 84.21 84.64 2.8M
2021-02-24 85.85 87.94 85.53 87.25 3.5M
2021-02-23 85.25 85.99 82.39 85.53 2.6M
2021-02-22 81.47 85.37 81.16 83.96 3.2M
2021-02-19 79.77 82.98 79.51 82.31 3.4M
2021-02-18 80.17 80.59 78.91 80.05 2.1M
2021-02-17 80.00 80.91 78.23 80.64 2.1M
2021-02-16 78.89 80.60 78.10 79.39 2.8M
2021-02-12 77.06 77.79 76.24 77.23 2.0M
2021-02-11 76.40 77.26 74.85 77.24 2.3M
2021-02-10 74.80 76.78 74.45 76.72 2.2M
2021-02-09 75.45 75.56 73.84 74.53 2.6M
2021-02-08 72.80 76.14 72.55 75.79 2.7M
2021-02-05 73.15 73.51 71.35 72.04 2.5M
2021-02-04 71.56 72.60 70.74 71.93 2.0M
2021-02-03 68.66 71.39 68.66 71.29 2.6M
2021-02-02 69.16 70.15 67.61 68.66 2.3M
2021-02-01 68.34 68.45 65.38 67.38 3.0M
2021-01-29 69.30 71.40 67.39 67.80 5.7M
2021-01-28 71.70 72.62 70.56 71.45 2.7M
2021-01-27 70.22 73.18 69.70 71.20 3.1M
2021-01-26 72.85 74.08 71.26 71.31 2.1M
2021-01-25 72.00 73.20 71.03 72.08 3.0M
2021-01-22 71.70 73.09 71.15 72.55 2.6M
2021-01-21 74.56 75.41 72.63 73.16 2.7M
2021-01-20 75.40 75.96 73.94 75.39 2.6M
2021-01-19 72.72 75.17 72.08 74.78 3.0M
2021-01-15 73.15 73.46 70.93 71.74 3.4M
2021-01-14 72.03 74.95 72.00 74.14 3.0M
2021-01-13 73.50 73.70 71.53 71.77 2.5M
2021-01-12 72.72 74.07 71.64 73.74 2.6M
2021-01-11 69.00 72.80 68.68 72.27 4.9M
2021-01-08 72.51 72.60 70.34 70.71 2.7M
2021-01-07 71.50 73.31 70.78 71.86 2.6M
2021-01-06 73.01 73.42 70.34 71.22 5.1M
2021-01-05 70.00 73.78 70.00 71.75 3.9M
2021-01-04 70.61 71.29 68.56 69.88 2.7M