Stockscreener 앱 받기
102.12
0.19%
-0.1994
시장 영업 전:
102.16
0.04
+0.04%
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $102.4 | $101.6 | $0.85 | 131,093.0 | -0.19% |
| 2026-05-01 | $103.1 | $102.2 | $0.94 | 162,999.0 | +0.46% |
| 2026-04-30 | $102.3 | $100.4 | $1.95 | 567,684.0 | +3.01% |
| 2026-04-29 | $99.25 | $98.25 | $1.00 | 103,232.0 | -0.86% |
| 2026-04-28 | $100.3 | $99.33 | $0.93 | 290,578.0 | +0.30% |
| 2026-04-27 | $100.8 | $99.41 | $1.42 | 91,577.0 | -0.76% |
| 2026-04-24 | $100.6 | $99.63 | $0.99 | 236,063.0 | -1.10% |
| 2026-04-23 | $101.6 | $100.7 | $0.96 | 177,111.0 | +0.12% |
| 2026-04-22 | $101.8 | $101.0 | $0.805 | 49,482.0 | -0.21% |
| 2026-04-21 | $103.1 | $101.1 | $1.94 | 98,762.0 | -2.10% |
| 2026-04-20 | $104.4 | $103.4 | $1.01 | 77,506.0 | -0.92% |
| 2026-04-17 | $104.6 | $103.3 | $1.31 | 171,614.0 | +1.67% |
| 2026-04-16 | $103.7 | $102.5 | $1.10 | 160,775.0 | -0.51% |
| 2026-04-15 | $104.3 | $102.5 | $1.81 | 48,051.0 | -0.67% |
| 2026-04-14 | $104.6 | $103.5 | $1.09 | 152,155.0 | +0.30% |
| 2026-04-13 | $104.0 | $102.8 | $1.13 | 159,395.0 | -0.10% |
| 2026-04-10 | $105.5 | $103.7 | $1.81 | 173,544.0 | -1.01% |
| 2026-04-09 | $105.5 | $104.0 | $1.47 | 55,319.0 | +0.10% |
| 2026-04-08 | $104.9 | $103.3 | $1.61 | 51,810.0 | +2.21% |
| 2026-04-07 | $102.7 | $101.2 | $1.51 | 181,669.0 | -0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $103.1 | $101.6 | $1.58 | 425,185.0 | +0.27% |
| 2026-04 | $105.5 | $98.25 | $7.27 | 3,527,548.0 | -1.95% |
| 2026-03 | $111.4 | $100.2 | $11.22 | 10,471,315.0 | -7.00% |
| 2026-02 | $112.6 | $106.0 | $6.63 | 8,642,377.0 | +4.58% |
| 2026-01 | $108.3 | $101.6 | $6.62 | 8,358,462.0 | +3.53% |
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $104.5 | $97.52 | $6.95 | 8,920,394.0 | +1.23% |
| 2025-11 | $103.6 | $91.67 | $11.89 | 7,965,900.0 | +10.77% |
| 2025-10 | $94.86 | $90.60 | $4.26 | 19,833,688.0 | +2.41% |
| 2025-09 | $90.46 | $85.91 | $4.55 | 7,651,000.0 | +1.67% |
| 2025-08 | $90.30 | $81.74 | $8.56 | 7,233,868.0 | +7.17% |
| 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% |
0.63%
자본화:
|
볼륨(24시간):