Stockscreener 앱 받기
106.47
0.68%
-0.733
시간 외 거래:
106.45
-0.017
-0.02%
Vaneck Pharmaceutical Etf 주식 (PPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $107.8 | $106.4 | $1.36 | 69,100.0 | -0.68% |
| 2026-06-11 | $108.0 | $105.9 | $2.02 | 198,442.0 | +1.81% |
| 2026-06-10 | $106.7 | $105.2 | $1.43 | 505,542.0 | -0.57% |
| 2026-06-09 | $106.2 | $104.8 | $1.32 | 307,882.0 | +1.18% |
| 2026-06-08 | $106.7 | $104.6 | $2.13 | 652,581.0 | -1.03% |
| 2026-06-05 | $107.0 | $105.7 | $1.27 | 673,948.0 | +0.70% |
| 2026-06-04 | $105.2 | $103.3 | $1.92 | 192,089.0 | +3.42% |
| 2026-06-03 | $102.0 | $101.0 | $0.93 | 153,484.0 | +0.33% |
| 2026-06-02 | $101.7 | $100.5 | $1.24 | 126,062.0 | -1.04% |
| 2026-06-01 | $103.9 | $101.9 | $2.04 | 102,407.0 | -2.35% |
| 2026-05-29 | $105.8 | $104.3 | $1.52 | 642,096.0 | -0.92% |
| 2026-05-28 | $106.5 | $104.8 | $1.68 | 55,783.0 | +0.86% |
| 2026-05-27 | $105.7 | $104.3 | $1.42 | 104,531.0 | +0.65% |
| 2026-05-26 | $105.4 | $104.1 | $1.34 | 136,125.0 | -0.82% |
| 2026-05-22 | $105.3 | $104.3 | $1.00 | 46,720.0 | +1.15% |
| 2026-05-21 | $103.9 | $102.0 | $1.97 | 193,740.0 | +1.17% |
| 2026-05-20 | $103.3 | $102.1 | $1.19 | 125,348.0 | +0.14% |
| 2026-05-19 | $102.8 | $101.2 | $1.62 | 215,399.0 | +1.33% |
| 2026-05-18 | $101.5 | $100.6 | $0.90 | 95,551.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $108.0 | $100.5 | $7.50 | 3,050,637.0 | +1.65% |
| 2026-05 | $106.5 | $99.59 | $6.91 | 3,256,696.0 | +2.84% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):