Phillips Edison Co Inc (PECO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	38.04	38.48	37.91	38.21	+0.66%	1,080,700
2026-10-15	38.20	38.36	37.80	37.96	+1.01%	995,200
2026-10-14	37.52	37.72	37.28	37.58	-0.34%	1,015,300
2026-10-13	37.96	38.13	37.55	37.71	-0.26%	1,153,600
2026-10-12	37.55	37.85	37.41	37.81	+0.64%	920,300
2026-10-09	37.36	37.75	37.32	37.57	+0.48%	847,400
2026-10-08	37.01	37.46	36.85	37.39	+0.92%	1,309,200
2026-10-07	37.47	37.94	36.98	37.05	-1.31%	993,200
2026-10-06	37.48	37.77	37.11	37.54	+0.48%	1,462,900
2026-10-05	37.65	37.71	37.10	37.36	-1.06%	1,614,000
2026-10-02	37.90	38.10	37.42	37.76	+0.72%	1,664,700
2026-10-01	37.30	37.55	36.82	37.49	+0.40%	1,551,700
2026-09-30	37.79	37.83	37.23	37.34	-0.82%	1,689,100
2026-09-29	37.42	37.88	37.34	37.65	+0.16%	1,254,500
2026-09-28	37.28	37.65	37.14	37.59	+0.53%	1,341,500
2026-09-25	37.20	37.41	36.72	37.39	+0.73%	1,172,700
2026-09-24	36.72	37.24	36.65	37.12	+1.09%	1,310,800
2026-09-23	36.89	36.97	36.60	36.72	-1.00%	1,304,200
2026-09-22	37.19	37.43	36.92	37.09	+0.24%	926,400
2026-09-21	37.23	37.23	36.68	37.00	-0.43%	1,196,100
2026-09-18	37.20	37.30	36.95	37.16	-0.54%	2,650,700
2026-09-17	37.98	38.09	37.35	37.36	-1.16%	1,079,900
2026-09-16	38.04	38.37	37.51	37.80	-0.47%	863,900
2026-09-15	38.30	38.32	37.80	37.98	-1.12%	973,700
2026-09-14	38.58	39.12	38.29	38.41	+0.00%	833,200
2026-09-11	38.95	39.17	38.26	38.41	-0.80%	712,800
2026-09-10	38.86	39.08	38.42	38.72	-0.03%	708,500
2026-09-09	38.91	39.22	38.53	38.73	-0.90%	806,700
2026-09-08	38.80	39.09	38.79	39.08	+0.31%	887,100
2026-09-04	38.90	39.51	38.90	38.96	-0.56%	472,200
2026-09-03	39.51	39.61	39.13	39.18	-0.08%	706,800
2026-09-02	39.21	39.40	38.60	39.21	+0.75%	1,010,800
2026-09-01	38.65	38.98	38.53	38.92	+0.70%	778,300
2026-08-31	39.07	39.18	38.50	38.65	-1.07%	986,900
2026-08-28	39.36	39.62	39.01	39.07	-0.38%	588,400
2026-08-27	39.31	39.37	39.20	39.22	-1.16%	500,800
2026-08-26	39.96	39.96	39.60	39.68	-0.58%	563,200
2026-08-25	39.80	40.15	39.56	39.91	+0.71%	876,300
2026-08-24	39.50	39.70	39.34	39.63	+0.92%	896,500
2026-08-21	39.56	39.56	38.89	39.27	-0.41%	1,488,100
2026-08-20	39.68	39.89	39.39	39.43	-1.13%	799,700
2026-08-19	39.93	40.06	39.70	39.88	+0.35%	678,000
2026-08-18	40.03	40.48	39.70	39.74	-0.53%	933,400
2026-08-17	40.24	40.30	39.82	39.95	-1.36%	725,800
2026-08-14	40.44	40.91	40.38	40.50	+0.17%	563,600
2026-08-13	40.23	40.54	40.23	40.43	+0.72%	524,600
2026-08-12	39.74	40.53	39.42	40.14	+1.21%	537,800
2026-08-11	39.74	40.23	39.30	39.66	-0.87%	711,300
2026-08-10	40.46	40.59	39.94	40.01	-1.82%	700,000
2026-08-07	40.72	40.87	40.40	40.75	+0.07%	576,400
2026-08-06	41.87	42.30	40.69	40.72	-2.07%	912,700
2026-08-05	41.61	41.96	41.20	41.58	-0.07%	1,064,800
2026-08-04	41.98	42.28	41.29	41.61	-1.40%	778,800
2026-08-03	42.56	42.79	42.04	42.20	-0.68%	943,400
2026-07-31	42.17	42.63	42.07	42.49	+0.12%	808,900
2026-07-30	42.81	42.81	42.07	42.44	-0.82%	623,600
2026-07-29	42.57	43.12	42.57	42.79	+0.35%	997,100
2026-07-28	43.76	43.76	42.60	42.64	-1.59%	1,536,200
2026-07-27	43.32	43.88	43.28	43.33	-0.46%	1,060,300
2026-07-24	44.05	44.05	42.81	43.53	+1.99%	1,162,200
2026-07-23	43.36	43.41	42.42	42.68	-1.57%	926,400
2026-07-22	43.74	43.77	43.25	43.36	-0.50%	857,000
2026-07-21	43.94	43.94	43.31	43.58	-0.43%	990,900
2026-07-20	43.81	44.26	43.71	43.77	-0.55%	627,600
2026-07-17	43.87	44.38	43.59	44.01	+0.64%	898,100
2026-07-16	42.29	43.78	42.29	43.73	+3.38%	850,600
2026-07-15	42.39	42.72	41.98	42.30	-0.38%	827,400
2026-07-14	42.21	42.56	42.16	42.46	+0.74%	709,900
2026-07-13	42.06	42.26	41.97	42.15	+0.67%	607,700
2026-07-10	42.04	42.20	41.66	41.87	-0.31%	560,200
2026-07-09	41.92	42.20	41.92	42.00	+0.10%	702,100
2026-07-08	42.24	42.34	41.77	41.96	-0.78%	848,300
2026-07-07	42.13	42.65	42.01	42.29	+1.20%	697,600
2026-07-06	41.97	42.01	41.75	41.79	-0.64%	565,000
2026-07-02	41.56	42.11	41.56	42.06	+1.20%	1,123,700
2026-07-01	42.00	42.00	41.38	41.56	-0.14%	1,273,500
2026-06-30	42.00	42.30	41.55	41.62	-1.44%	1,086,300
2026-06-29	42.02	42.33	41.88	42.23	-0.26%	1,578,700
2026-06-26	42.28	42.70	42.13	42.34	+0.31%	4,328,300
2026-06-25	41.99	42.32	41.80	42.21	+0.17%	1,090,700
2026-06-24	41.99	42.41	41.98	42.14	+0.84%	1,465,300
2026-06-23	41.35	41.88	41.26	41.79	+1.70%	1,173,400
2026-06-22	40.56	41.37	40.56	41.09	+0.98%	922,900
2026-06-18	40.64	40.91	40.42	40.69	+0.49%	1,906,500
2026-06-17	41.25	41.55	40.18	40.49	-2.64%	913,300
2026-06-16	41.64	41.77	41.31	41.59	+0.27%	1,630,800
2026-06-15	41.65	41.83	41.26	41.48	-1.19%	1,213,400
2026-06-12	41.73	42.22	41.72	41.98	+1.08%	1,055,100
2026-06-11	41.76	41.98	41.50	41.53	-0.10%	984,900
2026-06-10	41.70	42.26	41.51	41.57	-0.36%	896,700
2026-06-09	40.64	42.02	40.61	41.72	+3.06%	1,256,300
2026-06-08	40.31	40.59	40.12	40.48	+0.42%	1,440,200
2026-06-05	39.35	40.48	39.35	40.31	+2.88%	948,900
2026-06-04	39.47	39.65	38.80	39.18	+0.51%	767,700
2026-06-03	39.19	39.48	38.97	38.98	-0.89%	758,800
2026-06-02	39.27	39.86	39.12	39.33	+0.10%	710,500
2026-06-01	39.89	39.99	39.27	39.29	-2.14%	739,200
2026-05-29	40.57	40.84	40.09	40.15	-1.30%	900,100
2026-05-28	40.92	41.07	40.62	40.68	-0.42%	1,081,200
2026-05-27	40.67	40.94	40.47	40.85	+0.15%	829,900
2026-05-26	40.32	40.93	40.27	40.79	+1.22%	1,126,200
2026-05-22	40.46	40.53	40.23	40.30	-0.57%	956,100
2026-05-21	39.76	40.58	39.34	40.53	+1.35%	743,400
2026-05-20	39.61	40.03	39.38	39.99	+1.04%	1,159,800
2026-05-19	40.12	40.13	39.55	39.58	-1.05%	1,024,300
2026-05-18	39.35	40.08	39.35	40.00	+1.81%	644,600
2026-05-15	39.70	39.80	39.19	39.29	-1.08%	935,900
2026-05-14	39.51	40.14	39.36	39.72	+0.91%	1,070,900
2026-05-13	39.40	39.52	39.04	39.36	-0.73%	654,500
2026-05-12	39.96	39.96	39.48	39.65	-0.15%	744,900
2026-05-11	39.70	39.98	39.55	39.71	-0.03%	592,600
2026-05-08	39.98	40.14	39.68	39.72	-0.82%	694,600
2026-05-07	40.36	40.50	39.82	40.05	-0.57%	2,461,500
2026-05-06	39.93	40.35	39.92	40.28	+0.83%	809,700
2026-05-05	39.68	40.05	39.58	39.95	+0.63%	718,600
2026-05-04	39.62	39.96	38.90	39.70	-0.43%	626,700
2026-05-01	40.24	40.27	39.79	39.87	-0.73%	717,500
2026-04-30	39.64	40.28	39.64	40.16	+0.82%	824,200
2026-04-29	39.95	40.29	39.67	39.84	-1.26%	839,000
2026-04-28	40.59	40.71	40.14	40.35	+0.42%	1,115,300
2026-04-27	39.55	40.27	39.55	40.18	+1.82%	1,486,700
2026-04-24	38.61	39.50	38.45	39.46	+1.08%	1,530,200
2026-04-23	38.36	39.25	38.30	39.04	+2.09%	1,296,600
2026-04-22	38.88	39.13	38.01	38.24	-1.65%	591,300
2026-04-21	39.14	39.33	38.85	38.88	-1.14%	613,200
2026-04-20	39.45	39.65	39.23	39.33	-0.66%	675,900
2026-04-17	38.96	39.66	38.72	39.59	+1.85%	605,800
2026-04-16	38.71	39.16	38.69	38.87	+0.13%	573,500
2026-04-15	38.22	38.88	38.13	38.82	+0.86%	684,000
2026-04-14	38.27	38.51	37.95	38.49	+0.71%	1,222,200
2026-04-13	38.52	38.52	37.91	38.22	-0.75%	1,196,700
2026-04-10	38.57	38.70	38.29	38.51	-0.21%	648,800
2026-04-09	37.92	38.71	37.81	38.59	+1.42%	780,500
2026-04-08	38.22	38.42	37.92	38.05	+0.42%	807,400
2026-04-07	36.98	37.91	36.90	37.89	+1.75%	823,000
2026-04-06	37.37	37.63	37.23	37.24	-0.77%	671,400
2026-04-02	37.24	37.55	37.00	37.53	+0.78%	603,600
2026-04-01	37.19	37.41	37.10	37.24	-0.48%	665,300
2026-03-31	37.71	37.92	37.05	37.42	+0.08%	1,104,700
2026-03-30	37.03	37.62	36.83	37.39	+1.58%	923,200
2026-03-27	36.88	37.11	36.69	36.81	-0.19%	682,100
2026-03-26	36.74	37.13	36.53	36.88	+0.14%	627,300
2026-03-25	37.10	37.10	36.60	36.83	-0.03%	535,300
2026-03-24	36.65	37.11	36.50	36.84	-0.08%	604,500
2026-03-23	37.31	37.49	36.83	36.87	+0.16%	750,800
2026-03-20	37.52	37.71	36.55	36.81	-1.81%	2,209,400
2026-03-19	37.54	37.78	37.24	37.49	-0.11%	1,183,500
2026-03-18	37.87	37.97	37.47	37.53	-1.16%	1,027,900
2026-03-17	38.41	38.54	37.90	37.97	-0.68%	1,175,400
2026-03-16	38.43	38.79	37.70	38.23	+0.16%	926,300
2026-03-13	38.42	38.69	38.03	38.17	-0.29%	558,000
2026-03-12	38.14	38.65	38.14	38.28	-0.31%	653,600
2026-03-11	38.33	38.53	38.11	38.40	-0.44%	595,300
2026-03-10	38.34	39.00	38.20	38.57	-0.10%	659,400
2026-03-09	38.42	38.80	37.77	38.61	-0.26%	916,300
2026-03-06	38.70	38.81	38.38	38.71	-0.79%	607,100
2026-03-05	39.21	39.21	38.70	39.02	-0.96%	703,100
2026-03-04	39.64	39.71	39.22	39.40	-0.66%	888,700
2026-03-03	39.29	39.82	38.90	39.66	-0.28%	665,600
2026-03-02	38.73	40.02	38.73	39.77	+1.25%	892,200
2026-02-27	39.26	40.06	39.07	39.28	-0.25%	1,419,500
2026-02-26	39.25	39.66	39.04	39.38	+0.46%	636,300
2026-02-25	38.76	39.22	38.73	39.20	+0.69%	587,700
2026-02-24	39.31	39.38	38.54	38.93	-0.56%	536,100
2026-02-23	39.32	39.70	39.03	39.15	-0.25%	862,500
2026-02-20	38.54	39.27	38.17	39.25	+2.32%	1,035,200
2026-02-19	38.08	38.41	37.85	38.36	+0.74%	601,800
2026-02-18	38.23	38.46	37.90	38.08	-0.78%	1,425,900
2026-02-17	38.18	38.58	38.10	38.38	+0.47%	1,098,200
2026-02-13	37.86	38.53	37.86	38.20	+0.92%	1,600,700
2026-02-12	37.97	38.28	37.47	37.85	+0.40%	1,052,300
2026-02-11	38.10	38.27	37.68	37.70	-0.71%	912,500
2026-02-10	37.43	38.25	37.20	37.97	+1.36%	782,900
2026-02-09	37.42	37.65	37.13	37.46	-0.19%	760,000
2026-02-06	37.79	38.67	37.33	37.53	-0.77%	1,640,700
2026-02-05	37.56	37.89	37.20	37.82	+1.61%	1,608,300
2026-02-04	36.73	37.49	36.73	37.22	+1.97%	855,400
2026-02-03	36.13	36.57	36.13	36.50	+0.69%	838,200
2026-02-02	36.26	36.41	36.00	36.25	+0.06%	902,000
2026-01-30	35.81	36.25	35.48	36.23	+0.69%	1,016,100
2026-01-29	35.42	36.03	35.16	35.98	+2.24%	885,400
2026-01-28	35.41	35.79	34.95	35.19	-0.65%	957,000
2026-01-27	35.65	35.65	35.14	35.42	-0.53%	549,800
2026-01-26	35.31	35.87	35.30	35.61	+0.85%	908,900
2026-01-23	35.33	35.57	35.13	35.31	-0.37%	706,800
2026-01-22	35.72	35.95	35.14	35.44	-0.78%	822,900
2026-01-21	35.90	35.91	35.30	35.72	+0.03%	673,700
2026-01-20	35.69	36.03	35.58	35.71	-0.25%	908,300
2026-01-16	35.26	35.81	35.02	35.80	+1.53%	773,100
2026-01-15	35.04	35.40	35.03	35.26	+0.66%	696,600
2026-01-14	34.82	35.12	34.75	35.03	+0.40%	557,900
2026-01-13	34.96	35.10	34.67	34.89	-0.23%	968,900
2026-01-12	34.81	35.13	34.72	34.97	+0.43%	427,300
2026-01-09	35.29	35.51	34.78	34.82	-1.55%	1,417,700
2026-01-08	35.01	35.65	35.01	35.37	+0.48%	938,300
2026-01-07	35.02	35.28	34.77	35.20	+0.95%	1,337,500
2026-01-06	34.77	35.11	34.58	34.87	-0.23%	1,123,500
2026-01-05	35.03	35.30	34.82	34.95	-0.91%	1,116,600
2026-01-02	35.39	35.58	35.03	35.27	-0.84%	629,400
2025-12-31	35.86	35.86	35.41	35.57	-0.84%	705,900
2025-12-30	35.94	36.29	35.84	35.87	-0.36%	1,250,100
2025-12-29	35.87	36.08	35.78	36.00	+0.76%	961,800
2025-12-26	35.75	35.81	35.57	35.73	-0.14%	413,800
2025-12-24	35.64	35.88	35.55	35.78	+0.53%	263,000
2025-12-23	35.81	35.81	35.50	35.59	-0.45%	641,800
2025-12-22	35.91	36.05	35.67	35.75	-0.83%	966,600
2025-12-19	36.29	36.38	35.93	36.05	-0.88%	1,855,800
2025-12-18	36.27	36.58	36.20	36.37	+0.28%	1,162,400
2025-12-17	35.21	36.38	35.21	36.27	+2.72%	2,051,200
2025-12-16	35.51	35.64	35.11	35.31	-0.73%	936,200
2025-12-15	34.98	35.63	34.98	35.57	+1.48%	1,429,400
2025-12-12	34.97	35.15	34.55	35.05	+0.83%	946,500
2025-12-11	34.78	35.02	34.49	34.76	+0.49%	768,300
2025-12-10	34.62	34.87	34.58	34.59	-0.23%	1,333,900
2025-12-09	34.64	35.07	34.57	34.67	+0.52%	583,000
2025-12-08	34.89	34.93	34.48	34.49	-1.12%	646,100
2025-12-05	34.80	34.98	34.58	34.88	+0.11%	644,600
2025-12-04	34.73	34.95	34.70	34.84	-0.09%	854,400
2025-12-03	35.06	35.22	34.85	34.87	-0.29%	754,300
2025-12-02	35.37	35.42	34.80	34.97	-0.77%	398,100
2025-12-01	35.30	35.42	35.17	35.24	-0.73%	524,600
2025-11-28	35.32	35.54	35.19	35.50	+0.40%	447,300
2025-11-26	35.43	35.67	35.32	35.36	-0.53%	1,119,300
2025-11-25	35.31	35.77	35.28	35.55	+1.28%	786,600
2025-11-24	35.28	35.39	35.02	35.10	-0.51%	906,800
2025-11-21	34.70	35.44	34.61	35.28	+1.69%	822,900
2025-11-20	34.85	34.96	34.57	34.70	+0.48%	669,500
2025-11-19	34.75	35.00	34.34	34.53	-0.75%	537,400
2025-11-18	34.43	34.87	34.27	34.79	+1.52%	548,700
2025-11-17	34.72	34.83	34.22	34.27	-1.10%	966,100
2025-11-14	34.70	34.80	34.44	34.65	-0.12%	605,700
2025-11-13	34.64	34.94	34.58	34.69	-0.06%	716,100
2025-11-12	34.77	34.95	34.62	34.71	-0.26%	792,800
2025-11-11	35.03	35.16	34.75	34.80	-0.40%	632,500
2025-11-10	34.88	35.12	34.69	34.94	+0.11%	884,800
2025-11-07	34.60	34.92	34.28	34.90	+1.13%	1,086,600
2025-11-06	33.99	34.52	33.85	34.51	+1.14%	1,371,700
2025-11-05	34.02	34.24	33.81	34.12	+0.24%	1,496,800
2025-11-04	33.98	34.09	33.75	34.04	+0.47%	922,900
2025-11-03	33.53	33.88	33.10	33.88	+0.12%	910,200
2025-10-31	33.80	34.07	33.52	33.84	-0.38%	1,146,900
2025-10-30	34.07	34.30	33.76	33.97	-0.29%	1,013,500
2025-10-29	34.09	34.51	33.72	34.07	-0.55%	1,181,500
2025-10-28	34.77	34.77	34.13	34.26	-1.35%	1,051,400
2025-10-27	34.55	34.87	34.49	34.73	+0.20%	986,100
2025-10-24	34.64	35.28	33.84	34.66	+0.70%	1,976,700
2025-10-23	34.79	34.84	34.38	34.42	-0.92%	1,068,300
2025-10-22	34.74	34.98	34.45	34.74	+0.35%	838,300
2025-10-21	34.42	34.97	34.38	34.62	+0.70%	793,300
2025-10-20	34.56	34.77	33.97	34.38	-0.38%	621,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+5.56%). 가장 약한 달: 3월 (-3.95%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.52%
2월+5.56%
3월-3.95%
4월+1.00%
5월+1.07%
6월+1.69%
7월-0.86%
8월-1.73%
9월-3.15%
10월-0.91%
11월+4.78%
12월+0.94%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Phillips Edison Co Inc (PECO)의 최근 종가는 얼마입니까?

2026-10-16 기준 38.21. Closelook 데이터 레이크의 일별 가격 기록 기준.

PECO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 44.38, 최저 33.10 (2026-10-16 기준).

Phillips Edison Co Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PECO의 가장 강한 달은 2월(평균 +5.56%), 가장 약한 달은 3월(평균 -3.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.