Stockscreener 앱 받기
87.22
1.40%
1.21
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $87.26 | $86.52 | $0.74 | 19,609.0 | +1.41% |
| 2025-05-06 | $88.59 | $85.97 | $2.62 | 473,809.0 | -2.95% |
| 2025-05-05 | $89.04 | $88.43 | $0.61 | 375,886.0 | -0.49% |
| 2025-05-02 | $89.25 | $88.51 | $0.74 | 164,465.0 | +2.18% |
| 2025-05-01 | $88.43 | $87.00 | $1.43 | 200,307.0 | -2.57% |
| 2025-04-30 | $89.67 | $88.55 | $1.12 | 213,487.0 | +0.75% |
| 2025-04-29 | $89.16 | $87.35 | $1.81 | 452,322.0 | +1.53% |
| 2025-04-28 | $87.71 | $86.87 | $0.84 | 414,339.0 | +0.76% |
| 2025-04-25 | $86.88 | $85.20 | $1.68 | 137,259.0 | +0.81% |
| 2025-04-24 | $86.17 | $84.60 | $1.57 | 137,761.0 | +1.43% |
| 2025-04-23 | $85.67 | $84.44 | $1.23 | 1,045,705.0 | +0.13% |
| 2025-04-22 | $84.83 | $83.64 | $1.19 | 927,191.0 | +1.84% |
| 2025-04-21 | $84.31 | $82.58 | $1.73 | 116,018.0 | -0.88% |
| 2025-04-17 | $84.67 | $83.01 | $1.66 | 179,935.0 | +2.22% |
| 2025-04-16 | $83.57 | $81.76 | $1.81 | 902,422.0 | -1.12% |
| 2025-04-15 | $83.84 | $82.79 | $1.05 | 79,377.0 | -0.23% |
| 2025-04-14 | $83.63 | $82.41 | $1.22 | 561,506.0 | +1.55% |
| 2025-04-11 | $82.27 | $80.05 | $2.22 | 493,305.0 | +2.15% |
| 2025-04-10 | $82.29 | $78.17 | $4.12 | 850,157.0 | -3.32% |
| 2025-04-09 | $83.39 | $77.67 | $5.72 | 1,398,032.0 | +2.87% |
| 2025-04-08 | $83.97 | $79.71 | $4.26 | 511,161.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $89.25 | $85.97 | $3.28 | 1,234,076.0 | -2.50% |
| 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% |
0.33%
0.07%
자본화:
|
볼륨(24시간):