Stockscreener 앱 받기
88.41
0.51%
0.45
시간 외 거래:
88.22
-0.19
-0.21%
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $89.17 | $87.14 | $2.03 | 765,848.0 | +0.51% |
| 2025-06-30 | $88.12 | $87.53 | $0.59 | 197,697.0 | +0.56% |
| 2025-06-27 | $88.46 | $87.34 | $1.12 | 239,976.0 | -0.52% |
| 2025-06-26 | $88.38 | $87.68 | $0.695 | 1,023,022.0 | +0.30% |
| 2025-06-25 | $87.98 | $87.19 | $0.7899 | 358,651.0 | -0.40% |
| 2025-06-24 | $88.34 | $87.32 | $1.02 | 182,716.0 | +0.77% |
| 2025-06-23 | $87.65 | $86.66 | $0.99 | 361,185.0 | +0.16% |
| 2025-06-20 | $88.03 | $87.06 | $0.97 | 524,953.0 | -0.67% |
| 2025-06-18 | $88.41 | $87.50 | $0.91 | 705,371.0 | -0.44% |
| 2025-06-17 | $89.61 | $88.13 | $1.48 | 599,880.0 | -2.07% |
| 2025-06-16 | $90.91 | $89.83 | $1.08 | 255,471.0 | -0.80% |
| 2025-06-13 | $91.44 | $90.49 | $0.95 | 703,194.0 | -1.09% |
| 2025-06-12 | $91.78 | $90.62 | $1.16 | 641,307.0 | +1.50% |
| 2025-06-11 | $91.06 | $90.18 | $0.88 | 316,005.0 | -0.12% |
| 2025-06-10 | $90.81 | $89.61 | $1.20 | 287,662.0 | +1.45% |
| 2025-06-09 | $89.72 | $88.89 | $0.8325 | 389,146.0 | -0.07% |
| 2025-06-06 | $89.36 | $88.61 | $0.745 | 238,095.0 | +1.01% |
| 2025-06-05 | $88.90 | $88.15 | $0.75 | 465,956.0 | -0.05% |
| 2025-06-04 | $89.09 | $88.45 | $0.64 | 1,258,845.0 | +0.39% |
| 2025-06-03 | $88.57 | $87.53 | $1.04 | 827,708.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $89.17 | $87.14 | $2.03 | 765,848.0 | +0.00% |
| 2025-06 | $91.78 | $86.66 | $5.12 | 10,612,000.0 | +0.48% |
| 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% |
1.03%
1.01%
자본화:
|
볼륨(24시간):