Stockscreener 앱 받기
82.84
0.31%
0.26
시장 영업 전:
83.69
0.85
+1.03%
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $83.23 | $82.37 | $0.86 | 158,359.0 | +0.31% |
| 2025-08-07 | $83.06 | $81.74 | $1.32 | 338,524.0 | -1.50% |
| 2025-08-06 | $84.62 | $83.77 | $0.85 | 527,108.0 | -1.83% |
| 2025-08-05 | $85.72 | $85.07 | $0.65 | 391,466.0 | -0.29% |
| 2025-08-04 | $85.68 | $84.31 | $1.37 | 117,691.0 | +1.34% |
| 2025-08-01 | $84.70 | $83.38 | $1.32 | 656,183.0 | +1.92% |
| 2025-07-31 | $85.11 | $82.66 | $2.45 | 810,007.0 | -3.20% |
| 2025-07-30 | $86.67 | $85.43 | $1.24 | 181,496.0 | -0.82% |
| 2025-07-29 | $86.72 | $85.37 | $1.35 | 1,241,923.0 | -2.34% |
| 2025-07-28 | $89.59 | $88.09 | $1.50 | 455,717.0 | -1.36% |
| 2025-07-25 | $89.73 | $88.92 | $0.81 | 370,675.0 | +0.12% |
| 2025-07-24 | $89.92 | $89.35 | $0.57 | 240,173.0 | +0.21% |
| 2025-07-23 | $89.41 | $89.13 | $0.28 | 240,804.0 | +2.11% |
| 2025-07-22 | $87.62 | $86.07 | $1.55 | 236,784.0 | +1.95% |
| 2025-07-21 | $86.45 | $85.81 | $0.64 | 728,905.0 | -0.46% |
| 2025-07-18 | $86.93 | $86.18 | $0.75 | 231,288.0 | -0.38% |
| 2025-07-17 | $87.58 | $86.31 | $1.27 | 790,414.0 | -1.49% |
| 2025-07-16 | $88.22 | $87.00 | $1.22 | 759,652.0 | +1.34% |
| 2025-07-15 | $88.80 | $86.57 | $2.23 | 370,270.0 | -2.04% |
| 2025-07-14 | $88.77 | $87.98 | $0.785 | 322,573.0 | +0.35% |
Vaneck Pharmaceutical Etf 주식 (PPH) 연도별 가격 이력
이 심층 분석에서는 Vaneck Pharmaceutical Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Pharmaceutical Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $85.72 | $81.74 | $3.98 | 2,347,690.0 | -0.11% |
| 2025-07 | $90.10 | $82.66 | $7.44 | 10,306,591.0 | -5.72% |
| 2025-06 | $91.78 | $86.66 | $5.12 | 9,846,152.0 | -0.03% |
| 2025-05 | $89.25 | $82.70 | $6.55 | 10,883,059.0 | -1.64% |
| 2025-04 | $90.85 | $77.67 | $13.18 | 10,052,904.0 | -1.83% |
| 2025-03 | $95.03 | $89.67 | $5.36 | 3,948,836.0 | -2.69% |
| 2025-02 | $93.80 | $87.76 | $6.04 | 7,723,346.0 | +5.32% |
| 2025-01 | $89.92 | $84.48 | $5.44 | 5,603,296.0 | +3.06% |
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $90.93 | $85.97 | $4.96 | 2,358,730.0 | -4.56% |
| 2024-11 | $91.98 | $85.99 | $5.99 | 5,284,390.0 | -1.28% |
| 2024-10 | $95.27 | $89.54 | $5.73 | 3,732,595.0 | -3.91% |
| 2024-09 | $99.51 | $94.44 | $5.07 | 3,008,870.0 | -4.43% |
| 2024-08 | $99.44 | $91.33 | $8.11 | 3,197,875.0 | +6.82% |
| 2024-07 | $93.85 | $90.14 | $3.71 | 2,705,913.0 | +1.75% |
| 2024-06 | $93.44 | $90.11 | $3.33 | 2,799,027.0 | +1.13% |
| 2024-05 | $91.05 | $86.76 | $4.29 | 2,923,887.0 | +3.31% |
| 2024-04 | $90.37 | $84.64 | $5.73 | 3,547,812.0 | -3.46% |
| 2024-03 | $91.16 | $88.70 | $2.46 | 3,026,511.0 | +2.14% |
| 2024-02 | $90.93 | $85.06 | $5.87 | 2,745,369.0 | +4.10% |
| 2024-01 | $86.40 | $81.08 | $5.32 | 2,267,908.0 | +4.83% |
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.55 | $77.70 | $3.85 | 1,583,216.0 | +3.64% |
| 2023-11 | $79.04 | $75.30 | $3.74 | 2,380,461.0 | +4.25% |
| 2023-10 | $80.79 | $74.05 | $6.74 | 2,909,101.0 | -5.70% |
| 2023-09 | $82.81 | $79.49 | $3.32 | 1,708,025.0 | -2.49% |
| 2023-08 | $83.35 | $79.40 | $3.95 | 4,214,498.0 | +1.84% |
| 2023-07 | $81.21 | $76.22 | $4.99 | 2,688,907.0 | +2.09% |
| 2023-06 | $78.97 | $75.01 | $3.96 | 1,793,519.0 | +4.12% |
| 2023-05 | $79.91 | $74.66 | $5.25 | 2,790,120.0 | -4.08% |
| 2023-04 | $80.62 | $76.88 | $3.74 | 2,220,232.0 | +1.60% |
| 2023-03 | $77.63 | $73.40 | $4.23 | 3,094,423.0 | +2.62% |
| 2023-02 | $79.23 | $75.63 | $3.60 | 3,673,973.0 | -3.43% |
| 2023-01 | $79.89 | $77.00 | $2.89 | 3,359,263.0 | +0.77% |
0.63%
0.02%
자본화:
|
볼륨(24시간):