[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Phillips 66 : 필립스66 ( PSX:US )
124.10USD ▼ -0.28 (-0.23%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 124.10 | ▼-0.28 | ▼-0.23% |
| 25-04-01 | 124.38 | ▲0.62 | ▲0.5% |
| 25-03-31 | 123.76 | ▲1.88 | ▲1.54% |
| 25-03-28 | 121.88 | ▼-3.07 | ▼-2.46% |
| 25-03-27 | 124.95 | ▼-1.62 | ▼-1.28% |
| 25-03-26 | 126.57 | ▲1.15 | ▲0.92% |
| 25-03-25 | 125.42 | ▼-1.15 | ▼-0.91% |
| 25-03-24 | 126.57 | ▲1.01 | ▲0.8% |
| 25-03-21 | 125.56 | ▼-3.18 | ▼-2.47% |
| 25-03-20 | 128.74 | ▼-0.35 | ▼-0.27% |
| 25-03-19 | 129.09 | ▲0.72 | ▲0.56% |
| 25-03-18 | 128.37 | ▼-0.88 | ▼-0.68% |
| 25-03-17 | 129.25 | ▲2.41 | ▲1.9% |
| 25-03-14 | 126.84 | ▲4.44 | ▲3.63% |
| 25-03-13 | 122.40 | ▼-1.67 | ▼-1.35% |
| 25-03-12 | 124.07 | ▲0.40 | ▲0.32% |
| 25-03-11 | 123.67 | ▼-2.48 | ▼-1.97% |
| 25-03-10 | 126.15 | ▼-0.36 | ▼-0.28% |
| 25-03-07 | 126.51 | ▲3.77 | ▲3.07% |
| 25-03-06 | 122.74 | ▲2.85 | ▲2.38% |
| 25-03-05 | 119.89 | ▼-2.65 | ▼-2.16% |
| 25-03-04 | 122.54 | ▼-2.72 | ▼-2.17% |
| 25-03-03 | 125.26 | ▼-4.62 | ▼-3.56% |
| 25-02-28 | 129.88 | ▲2.55 | ▲2% |
| 25-02-27 | 127.34 | ▲1.99 | ▲1.59% |
| 25-02-26 | 125.35 | ▼-1.00 | ▼-0.79% |
| 25-02-25 | 126.35 | ▼-2.46 | ▼-1.91% |
| 25-02-21 | 128.80 | ▼-2.92 | ▼-2.22% |
| 25-02-20 | 131.73 | ▲1.60 | ▲1.23% |
| 25-02-19 | 130.12 | ▼-0.41 | ▼-0.31% |
| 25-02-18 | 130.53 | ▲2.29 | ▲1.79% |
| 25-02-14 | 128.24 | ▲2.54 | ▲2.02% |
| 25-02-13 | 125.70 | ▲0.59 | ▲0.47% |
| 25-02-12 | 125.11 | ▼-4.65 | ▼-3.58% |
| 25-02-11 | 129.76 | ▲6.05 | ▲4.89% |
| 25-02-10 | 123.71 | ▲3.15 | ▲2.61% |
| 25-02-07 | 120.57 | ▼-0.25 | ▼-0.21% |
| 25-02-06 | 120.81 | ▼-2.54 | ▼-2.06% |
| 25-02-05 | 123.35 | ▼-0.11 | ▼-0.09% |
| 25-02-04 | 123.46 | ▲5.55 | ▲4.71% |
| 25-02-03 | 117.90 | ▲0.63 | ▲0.54% |
| 25-01-31 | 117.27 | ▼-3.35 | ▼-2.78% |
| 25-01-30 | 120.62 | ▼-1.56 | ▼-1.28% |
| 25-01-29 | 122.18 | ▲1.07 | ▲0.88% |
| 25-01-28 | 121.12 | ▼-1.81 | ▼-1.47% |
| 25-01-27 | 122.92 | ▲1.11 | ▲0.91% |
| 25-01-24 | 121.81 | ▼-0.76 | ▼-0.62% |
| 25-01-23 | 122.57 | ▲4.04 | ▲3.41% |
| 25-01-22 | 118.53 | ▼-1.83 | ▼-1.52% |
| 25-01-21 | 120.36 | ▼-0.15 | ▼-0.12% |
| 25-01-17 | 120.51 | ▲0.82 | ▲0.69% |
| 25-01-16 | 119.69 | ▲0.63 | ▲0.53% |
| 25-01-15 | 119.06 | ▲2.01 | ▲1.72% |
| 25-01-14 | 117.05 | ▲1.07 | ▲0.92% |
| 25-01-13 | 115.98 | ▲2.05 | ▲1.8% |
| 25-01-10 | 113.93 | ▼-2.34 | ▼-2.01% |
| 25-01-08 | 116.27 | ▲1.09 | ▲0.95% |
| 25-01-07 | 115.18 | ▲0.09 | ▲0.08% |
| 25-01-06 | 115.09 | ▼-0.58 | ▼-0.5% |
| 25-01-03 | 115.68 | ▲1.29 | ▲1.13% |
| 25-01-02 | 114.39 | ▲0.56 | ▲0.49% |
| 24-12-31 | 113.83 | ▲1.74 | ▲1.55% |
| 24-12-30 | 112.09 | ▼-0.59 | ▼-0.52% |
| 24-12-27 | 112.68 | ▲0.42 | ▲0.37% |
| 24-12-26 | 112.26 | ▲0.68 | ▲0.61% |
| 24-12-24 | 111.58 | ▲1.11 | ▲1% |
| 24-12-23 | 110.47 | ▲0.26 | ▲0.24% |
| 24-12-20 | 110.21 | ▼-0.19 | ▼-0.17% |
| 24-12-19 | 110.40 | ▼-1.52 | ▼-1.36% |
| 24-12-18 | 111.92 | ▼-4.06 | ▼-3.5% |
| 24-12-17 | 115.98 | ▼-0.36 | ▼-0.31% |
| 24-12-16 | 116.34 | ▼-6.47 | ▼-5.27% |
| 24-12-13 | 122.81 | ▼-1.04 | ▼-0.84% |
| 24-12-12 | 123.85 | ▼-1.55 | ▼-1.24% |
| 24-12-11 | 125.39 | ▲0.04 | ▲0.03% |
| 24-12-10 | 125.35 | ▼-4.46 | ▼-3.44% |
| 24-12-09 | 129.81 | ▲1.11 | ▲0.86% |
| 24-12-06 | 128.70 | ▼-1.24 | ▼-0.95% |
| 24-12-05 | 129.94 | ▼-0.69 | ▼-0.53% |
| 24-12-04 | 130.64 | ▼-3.81 | ▼-2.83% |
| 24-12-03 | 134.44 | ▼-2.03 | ▼-1.49% |
| 24-12-02 | 136.47 | ▲2.49 | ▲1.86% |
| 24-11-29 | 133.98 | ▲0.81 | ▲0.61% |
| 24-11-27 | 133.17 | ▼-1.14 | ▼-0.85% |
| 24-11-26 | 134.31 | ▲0.87 | ▲0.65% |
| 24-11-25 | 133.44 | ▲0.04 | ▲0.03% |
| 24-11-22 | 133.40 | ▲1.97 | ▲1.5% |
| 24-11-21 | 131.43 | ▼-0.08 | ▼-0.06% |
| 24-11-20 | 131.51 | ▲0.63 | ▲0.48% |
| 24-11-19 | 130.88 | ▼-0.50 | ▼-0.38% |
| 24-11-18 | 131.37 | ▲0.21 | ▲0.16% |
| 24-11-15 | 131.16 | ▲1.49 | ▲1.15% |
| 24-11-14 | 129.67 | ▼-0.26 | ▼-0.2% |
| 24-11-13 | 129.93 | ▲2.17 | ▲1.7% |
| 24-11-12 | 127.76 | ▲1.30 | ▲1.03% |
| 24-11-08 | 126.46 | ▼-0.15 | ▼-0.12% |
| 24-11-07 | 126.61 | ▼-1.30 | ▼-1.02% |
| 24-11-06 | 127.91 | ▲6.17 | ▲5.07% |
| 24-11-05 | 121.74 | ▲0.66 | ▲0.55% |
| 24-11-04 | 121.08 | ▲1.13 | ▲0.94% |
| 24-11-01 | 119.96 | ▼-2.08 | ▼-1.7% |
| 24-10-31 | 122.03 | ▲0.10 | ▲0.08% |
| 24-10-30 | 121.93 | ▼-1.45 | ▼-1.18% |
| 24-10-29 | 123.38 | ▼-5.69 | ▼-4.41% |
| 24-10-28 | 129.07 | ▲0.92 | ▲0.72% |
| 24-10-25 | 128.15 | ▼-0.36 | ▼-0.28% |
| 24-10-24 | 128.51 | ▼-0.64 | ▼-0.5% |
| 24-10-23 | 129.15 | ▼-2.31 | ▼-1.76% |
| 24-10-22 | 131.46 | ▲0.26 | ▲0.2% |
| 24-10-21 | 131.20 | ▼-1.43 | ▼-1.08% |
| 24-10-18 | 132.62 | ▼-0.71 | ▼-0.53% |
| 24-10-17 | 133.33 | ▲1.09 | ▲0.82% |
| 24-10-16 | 132.24 | ▲0.79 | ▲0.6% |
| 24-10-15 | 131.45 | ▼-4.93 | ▼-3.61% |
| 24-10-11 | 136.38 | ▲0.05 | ▲0.04% |
| 24-10-10 | 136.33 | ▲1.59 | ▲1.18% |
| 24-10-09 | 134.74 | ▲2.22 | ▲1.68% |
| 24-10-08 | 132.53 | ▼-5.94 | ▼-4.29% |
| 24-10-07 | 138.46 | ▼-0.07 | ▼-0.05% |
| 24-10-04 | 138.53 | ▼-0.33 | ▼-0.24% |
| 24-10-03 | 138.86 | ▲4.44 | ▲3.3% |
| 24-10-02 | 134.43 | ▲1.54 | ▲1.16% |
| 24-10-01 | 132.89 | ▲1.38 | ▲1.05% |
| 24-09-30 | 131.51 | ▲0.45 | ▲0.34% |
| 24-09-27 | 131.05 | ▲0.27 | ▲0.21% |
| 24-09-26 | 130.79 | ▲0.97 | ▲0.75% |
| 24-09-25 | 129.81 | ▲0.02 | ▲0.02% |
| 24-09-24 | 129.80 | ▼-1.11 | ▼-0.85% |
| 24-09-23 | 130.90 | ▲1.00 | ▲0.77% |
| 24-09-20 | 129.91 | ▼-2.62 | ▼-1.98% |
| 24-09-19 | 132.52 | ▲2.31 | ▲1.77% |
| 24-09-18 | 130.22 | ▲2.01 | ▲1.57% |
| 24-09-17 | 128.21 | ▲0.82 | ▲0.64% |
| 24-09-16 | 127.40 | ▲0.73 | ▲0.58% |
| 24-09-13 | 126.66 | ▲0.98 | ▲0.78% |
| 24-09-12 | 125.68 | ▲0.32 | ▲0.26% |
| 24-09-11 | 125.36 | ▼-1.53 | ▼-1.21% |
| 24-09-10 | 126.89 | ▼-1.15 | ▼-0.9% |
| 24-09-09 | 128.03 | ▼-0.19 | ▼-0.15% |
| 24-09-06 | 128.23 | ▼-0.52 | ▼-0.4% |
| 24-09-05 | 128.74 | ▼-3.51 | ▼-2.65% |
| 24-09-04 | 132.25 | ▼-2.69 | ▼-1.99% |
| 24-09-03 | 134.94 | ▼-5.43 | ▼-3.87% |
| 24-08-30 | 140.37 | ▲3.97 | ▲2.91% |
| 24-08-29 | 136.40 | ▲1.64 | ▲1.22% |
| 24-08-28 | 134.76 | ▲0.56 | ▲0.42% |
| 24-08-27 | 134.20 | ▼-0.86 | ▼-0.64% |
| 24-08-26 | 135.06 | ▼-0.37 | ▼-0.27% |
| 24-08-23 | 135.43 | ▲2.54 | ▲1.91% |
| 24-08-22 | 132.89 | ▼-1.04 | ▼-0.78% |
| 24-08-21 | 133.93 | ▲1.55 | ▲1.17% |
| 24-08-20 | 132.38 | ▼-6.90 | ▼-4.95% |
| 24-08-19 | 139.28 | ▲0.33 | ▲0.24% |
| 24-08-16 | 138.95 | ▲0.36 | ▲0.26% |
| 24-08-15 | 138.59 | ▲0.78 | ▲0.57% |
| 24-08-14 | 137.81 | ▲3.31 | ▲2.46% |
| 24-08-13 | 134.51 | ▼-1.15 | ▼-0.85% |
| 24-08-12 | 135.65 | ▲0.17 | ▲0.13% |
| 24-08-09 | 135.48 | ▲0.30 | ▲0.22% |
| 24-08-08 | 135.18 | ▲2.22 | ▲1.67% |
| 24-08-07 | 132.97 | ▼-0.23 | ▼-0.17% |
| 24-08-06 | 133.20 | ▲1.33 | ▲1.01% |
| 24-08-05 | 131.86 | ▼-1.89 | ▼-1.41% |
| 24-08-02 | 133.75 | ▼-6.94 | ▼-4.93% |
| 24-08-01 | 140.69 | ▼-4.87 | ▼-3.35% |
| 24-07-31 | 145.56 | ▼-1.76 | ▼-1.19% |
| 24-07-30 | 147.32 | ▲6.73 | ▲4.79% |
| 24-07-29 | 140.59 | ▼-1.55 | ▼-1.09% |
| 24-07-26 | 142.14 | ▼-0.24 | ▼-0.17% |
| 24-07-25 | 142.38 | ▲4.04 | ▲2.92% |
| 24-07-24 | 138.34 | ▲1.39 | ▲1.01% |
| 24-07-23 | 136.95 | ▼-3.22 | ▼-2.3% |
| 24-07-22 | 140.17 | ▲1.70 | ▲1.23% |
| 24-07-19 | 138.47 | ▲0.69 | ▲0.5% |
| 24-07-18 | 137.78 | ▼-2.94 | ▼-2.09% |
| 24-07-17 | 140.72 | ▲0.78 | ▲0.56% |
| 24-07-16 | 139.94 | ▼-0.09 | ▼-0.06% |
| 24-07-15 | 140.02 | ▲1.63 | ▲1.18% |
| 24-07-12 | 138.39 | ▲1.48 | ▲1.08% |
| 24-07-11 | 136.91 | ▲2.91 | ▲2.17% |
| 24-07-10 | 134.00 | ▲1.11 | ▲0.84% |
| 24-07-09 | 132.89 | ▼-3.06 | ▼-2.25% |
| 24-07-08 | 135.95 | ▼-2.48 | ▼-1.79% |
| 24-07-05 | 138.43 | ▼-1.94 | ▼-1.38% |
| 24-07-03 | 140.37 | ▼-0.20 | ▼-0.14% |
| 24-07-02 | 140.57 | ▼-0.32 | ▼-0.23% |
| 24-07-01 | 140.89 | ▼-0.30 | ▼-0.21% |
| 24-06-28 | 141.19 | ▲2.02 | ▲1.45% |
| 24-06-27 | 139.17 | ▼-0.62 | ▼-0.44% |
| 24-06-26 | 139.79 | ▼-0.45 | ▼-0.32% |
| 24-06-25 | 140.24 | ▲1.37 | ▲0.99% |
| 24-06-24 | 138.88 | ▲1.09 | ▲0.79% |
| 24-06-21 | 137.79 | ▼-0.22 | ▼-0.16% |
| 24-06-20 | 138.01 | ▲1.97 | ▲1.45% |
| 24-06-18 | 136.04 | ▼-1.31 | ▼-0.95% |
| 24-06-17 | 137.34 | ▲0.78 | ▲0.57% |
| 24-06-14 | 136.56 | ▼-1.39 | ▼-1.01% |
| 24-06-13 | 137.95 | ▲1.96 | ▲1.44% |
| 24-06-12 | 135.99 | ▼-2.08 | ▼-1.51% |
| 24-06-11 | 138.07 | ▼-0.22 | ▼-0.16% |
| 24-06-10 | 138.29 | ▲0.29 | ▲0.21% |
| 24-06-07 | 138.00 | ▼-0.24 | ▼-0.17% |
| 24-06-06 | 138.24 | ▲0.86 | ▲0.63% |
| 24-06-05 | 137.38 | ▲0.34 | ▲0.25% |
| 24-06-04 | 137.04 | ▼-1.79 | ▼-1.29% |
| 24-06-03 | 138.83 | ▼-3.17 | ▼-2.23% |
| 24-05-31 | 142.00 | ▲3.70 | ▲2.68% |
| 24-05-30 | 138.30 | ▼-0.03 | ▼-0.02% |
| 24-05-29 | 138.33 | ▼-4.37 | ▼-3.06% |
| 24-05-28 | 142.70 | ▲0.18 | ▲0.13% |
| 24-05-24 | 142.52 | ▲0.20 | ▲0.14% |
| 24-05-23 | 142.32 | ▼-0.59 | ▼-0.41% |
| 24-05-22 | 142.91 | ▼-1.26 | ▼-0.87% |
| 24-05-21 | 144.17 | ▼-0.26 | ▼-0.18% |
| 24-05-20 | 144.43 | ▼-2.65 | ▼-1.8% |
| 24-05-17 | 147.08 | ▲1.07 | ▲0.73% |
| 24-05-16 | 146.01 | ▼-0.21 | ▼-0.14% |
| 24-05-15 | 146.22 | ▲1.26 | ▲0.87% |
| 24-05-14 | 144.96 | ▼-0.12 | ▼-0.08% |
| 24-05-13 | 145.08 | ▼-0.71 | ▼-0.49% |
| 24-05-10 | 145.79 | ▼-1.86 | ▼-1.26% |
| 24-05-09 | 147.65 | ▲0.49 | ▲0.33% |
| 24-05-08 | 147.16 | ▲1.87 | ▲1.29% |
| 24-05-07 | 145.29 | ▲0.13 | ▲0.09% |
| 24-05-06 | 145.16 | ▲1.69 | ▲1.18% |
| 24-05-03 | 143.47 | ▲3.25 | ▲2.32% |
| 24-05-01 | 140.22 | ▼-3.00 | ▼-2.09% |
| 24-04-30 | 143.22 | ▼-8.38 | ▼-5.53% |
| 24-04-29 | 151.60 | ▲0.07 | ▲0.05% |
| 24-04-26 | 151.53 | ▼-5.58 | ▼-3.55% |
| 24-04-25 | 157.11 | ▼-0.89 | ▼-0.56% |
| 24-04-24 | 158.00 | ▼-0.79 | ▼-0.5% |
| 24-04-23 | 158.80 | ▲1.93 | ▲1.23% |
| 24-04-22 | 156.86 | ▲1.91 | ▲1.23% |
| 24-04-19 | 154.95 | ▲1.61 | ▲1.05% |
| 24-04-18 | 153.34 | ▼-4.17 | ▼-2.65% |
| 24-04-17 | 157.51 | ▼-0.31 | ▼-0.2% |
| 24-04-16 | 157.82 | ▼-2.98 | ▼-1.85% |
| 24-04-15 | 160.80 | ▼-1.57 | ▼-0.97% |
| 24-04-12 | 162.38 | ▼-2.69 | ▼-1.63% |
| 24-04-11 | 165.06 | ▼-0.22 | ▼-0.13% |
| 24-04-10 | 165.28 | ▼-0.12 | ▼-0.07% |
| 24-04-09 | 165.40 | ▼-3.15 | ▼-1.87% |
| 24-04-08 | 168.55 | ▼-2.20 | ▼-1.29% |
| 24-04-05 | 170.75 | ▲0.07 | ▲0.04% |
| 24-04-04 | 170.68 | ▼-2.03 | ▼-1.18% |