Stockscreener 앱 받기
103.72
0.53%
0.55
시간 외 거래:
103.71
-0.01
-0.01%
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $103.7 | $102.4 | $1.28 | 300,503.0 | +0.53% |
| 2025-12-31 | $103.8 | $103.1 | $0.685 | 687,943.0 | -0.58% |
| 2025-12-30 | $104.1 | $103.5 | $0.545 | 298,394.0 | -0.14% |
| 2025-12-29 | $104.3 | $103.8 | $0.49 | 1,007,710.0 | -0.49% |
| 2025-12-26 | $104.5 | $103.9 | $0.52 | 175,690.0 | +0.13% |
| 2025-12-24 | $104.5 | $104.0 | $0.435 | 126,961.0 | +0.65% |
| 2025-12-23 | $104.4 | $103.4 | $0.96 | 321,066.0 | +0.64% |
| 2025-12-22 | $103.0 | $101.9 | $1.08 | 253,702.0 | +0.78% |
| 2025-12-19 | $102.8 | $101.6 | $1.25 | 395,819.0 | +0.72% |
| 2025-12-18 | $102.1 | $101.0 | $1.19 | 536,133.0 | +0.44% |
| 2025-12-17 | $101.8 | $101.0 | $0.83 | 280,563.0 | -0.51% |
| 2025-12-16 | $102.9 | $100.7 | $2.26 | 923,517.0 | -1.09% |
| 2025-12-15 | $102.8 | $101.1 | $1.71 | 354,731.0 | +1.84% |
| 2025-12-12 | $101.0 | $100.1 | $0.90 | 301,557.0 | +0.63% |
| 2025-12-11 | $101.0 | $99.36 | $1.64 | 466,883.0 | +0.93% |
| 2025-12-10 | $99.37 | $97.82 | $1.55 | 408,107.0 | +1.71% |
| 2025-12-09 | $99.40 | $97.52 | $1.88 | 205,530.0 | -1.12% |
| 2025-12-08 | $99.76 | $98.55 | $1.22 | 357,564.0 | -0.93% |
| 2025-12-05 | $100.6 | $99.48 | $1.14 | 162,758.0 | -0.24% |
| 2025-12-04 | $100.6 | $99.64 | $0.98 | 619,226.0 | -0.69% |
| 2025-12-03 | $101.4 | $100.5 | $0.94 | 368,642.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $103.7 | $102.4 | $1.28 | 601,006.0 | +0.53% |
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% |
0.95%
0.31%
자본화:
|
볼륨(24시간):