VanEck Pharmaceuticals ETF【PPH】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
VanEck Pharmaceuticals ETF (PPH)
VanEck Pharmaceuticals ETF (PPH) 과거

VanEck Pharmaceuticals ETF (PPH)

90.34

0.64

(0.71%)

마감 21 2월 6:00AM

90.34

0.00

( 0.00% )

시간외 단일가: 9:52PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.19	1.33482893999	89.15	90.81	87.87	358426	89.31010993	SP
4	3.13	3.58903795436	87.21	90.81	87.21	356810	89.21668562	SP
12	0.47	0.522977634361	89.87	90.929	84.4779	243250	88.09290396	SP
26	-7.15	-7.33408554724	97.49	99.51	84.4779	212509	90.41122171	SP
52	1.69	1.90637337845	88.65	99.51	84.4779	175250	90.41307036	SP
156	14.98	19.8779193206	75.36	99.51	66.59	150307	82.47019716	SP
260	24.09	36.3622641509	66.25	99.51	46.9	117401	79.02125801	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094500	90.34	0.64	0.71	89.85	90.41	89.84	112517
1740008100	89.7	0.64	0.72	88.81	89.8104	88.81	784319
1739921700	89.06	1.17	1.33	88.82	89.12	88.7	291225
1739576100	87.89	-1.54	-1.72	89.15	89.15	87.87	245643
1739489700	89.43	0.13	0.15	89.05	89.55	88.62	335093
1739403300	89.3	-0.16	-0.18	88.71	89.55	88.71	735857
1739316900	89.46	0.28	0.31	89.01	89.7099	88.89	300976
1739230500	89.18	-0.22	-0.25	89.83	89.83	88.98	807601
1738971300	89.4	-0.36	-0.40	89.85	90.08	89.3393	276271
1738884900	89.76	-0.35	-0.39	89.98	90.6451	89.7	474543
1738798500	90.11	1.64	1.85	89.49	90.44	89.49	312035
1738712100	88.47	-0.42	-0.47	88.04	88.68	87.76	333056
1738625700	88.89	-0.03	-0.03	88.03	89.14	88.03	356702
1738366500	88.92	-0.6	-0.67	89.53	89.8	88.92	233106
1738280100	89.52	1.09	1.23	88.83	89.69	88.83	172504
1738193700	88.43	-0.42	-0.47	88.47	88.93	88.3	461127
1738107300	88.85	-0.98	-1.09	89.58	89.92	88.85	219342
1738020900	89.83	2.12	2.42	88	89.83	88	198629
1737761700	87.71	1.83	2.13	87.21	87.89	87.21	128844
1737675300	85.88	0	0.00	85.88	85.88	85.88	0
1737588900	85.88	-0.39	-0.45	85.91	86.15	85.52	295457
1737502500	86.27	0.96	1.13	86.01	86.27	85.7517	94212
1737156900	85.31	-1.17	-1.35	86.38	86.38	85.31	187351
1737070500	86.48	0.88	1.03	85.49	86.63	85.38	465883
1736984100	85.6	0.36	0.42	85.95	86.088	85.341	393853
1736897700	85.24	-1.07	-1.24	85.99	85.9946	84.4779	580647
1736811300	86.31	-0.06	-0.07	86	86.4446	85.6031	200755
1736552100	86.37	-0.7	-0.80	86.62	86.85	86.29	416743
1736379300	87.07	0.01	0.01	86.75	87.12	86.13	237589
1736292900	87.06	0.54	0.62	86.64	87.58	86.64	121245
1736206500	86.52	-0.08	-0.09	86.6	87.1099	86.27	448107
1735947300	86.6	0.26	0.30	86.53	86.88	86.39	326479
1735860900	86.34	0.06	0.07	87	87.21	86.16	89742
1735688100	86.28	0.25	0.29	86.13	86.55	85.89	177510
1735601700	86.03	-1.14	-1.31	86.68	86.68	85.98	99326
1735342500	87.17	-0.68	-0.77	86.87	87.64	86.87	29759
1735256100	87.85	0.15	0.17	87.43	87.97	87.4	189883
1735077840	87.7	-0.1	-0.11	87.54	87.8	87.26	36832
1734996900	87.8	1.26	1.46	86.84	87.86	86.54	80544
1734737700	86.54	-0.4	-0.46	86.02	87.24	85.965	187480
1734651300	86.94	-0.32	-0.37	87.3	87.63	86.805	185228
1734564900	87.26	-1.5	-1.69	88.57	88.95	87.26	72517
1734478500	88.76	1.69	1.94	88.16	88.89	88.16	276369
1734392100	87.07	-0.75	-0.85	87.82	88.3	87.05	339768
1734132900	87.82	-0.16	-0.18	87.82	87.95	87.37	88660
1734046500	87.98	-0.69	-0.78	88.53	88.87	87.93	37093
1733960100	88.67	-0.36	-0.40	88.825	88.9138	88.445	64683
1733873700	89.03	-0.95	-1.06	89.94	89.94	88.8701	42070
1733787300	89.98	-0.26	-0.29	89.94	90.42	89.82	52214
1733528100	90.24	0.05	0.06	90.29	90.53	90.08	44086
1733441700	90.19	0.09	0.10	90.03	90.35	89.78	227298
1733355300	90.1	-0.38	-0.42	90.4	90.67	90	132722
1733268900	90.48	0.29	0.32	90.66	90.929	90.44	46712
1733182500	90.19	0.05	0.06	90.12	90.26	89.7	74850
1732917840	90.14	0.13	0.14	89.87	90.31	89.87	12440
1732750500	90.01	0.61	0.68	89.61	90.26	89.58	181253
1732664100	89.4	0.62	0.70	89.66	89.66	88.81	107564
1732577700	88.78	0.2	0.23	89.14	89.26	88.6	198196
1732318500	88.58	0.64	0.73	88.18	88.98	88.18	366394
1732232100	87.94	0.5	0.57	87.12	88.05	87	100167

VanEck Pharmaceuticals ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관