VanEck Pharmaceuticals ETF Historical Data - PPH

기업명	Etf 심볼	시장	주식 타입
VanEck Pharmaceuticals ETF	PPH	나스닥	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.52	0.60%	87.63	05:13:01

개장가	저가	고가	종가	전일 종가
87.28	87.09	87.63	87.63	87.11

PPH Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	87.01	88.43	86.76	87.47	261,029	0.62	0.71%
1개월	88.43	88.45	84.64	86.77	178,215	-0.80	-0.90%
3개월	87.24	91.16	84.64	88.38	142,035	0.39	0.45%
6개월	76.96	91.16	75.42	85.34	126,981	10.67	13.86%
1년	79.43	91.16	74.05	82.38	125,451	8.20	10.32%
3년	69.43	91.16	66.59	78.02	117,225	18.20	26.21%
5년	58.18	91.16	46.90	73.86	97,118	29.45	50.62%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	87.11	-0.30	-0.34%	87.66	87.66	86.76	111,114
03 5월(5) 2024	87.41	-0.55	-0.63%	88.04	88.04	87.26	128,134
02 5월(5) 2024	87.96	0.40	0.46%	87.55	88.43	87.29	213,064
01 5월(5) 2024	87.56	0.43	0.49%	87.68	88.29	87.51	549,245
30 4월(4) 2024	87.13	0.33	0.38%	87.01	87.53	86.80	303,590
27 4월(4) 2024	86.80	0.28	0.32%	86.52	87.06	86.33	616,575
26 4월(4) 2024	86.52	0.15	0.17%	86.75	86.82	86.00	326,338
25 4월(4) 2024	86.37	-0.55	-0.63%	86.92	86.92	86.06	91,320
24 4월(4) 2024	86.92	1.00	1.16%	86.54	86.96	86.20	190,081
23 4월(4) 2024	85.92	0.78	0.92%	85.42	86.45	85.39	48,390
20 4월(4) 2024	85.14	0.27	0.32%	84.83	85.26	84.83	72,869
19 4월(4) 2024	84.87	-0.32	-0.38%	85.11	85.25	84.64	98,220
18 4월(4) 2024	85.19	0.09	0.11%	85.50	85.69	84.89	140,337
17 4월(4) 2024	85.10	-0.34	-0.40%	85.00	85.55	84.95	29,836
16 4월(4) 2024	85.44	-0.04	-0.05%	86.10	86.52	85.29	102,611
13 4월(4) 2024	85.48	-1.32	-1.52%	86.50	86.631	85.39	178,854
12 4월(4) 2024	86.80	-0.27	-0.31%	87.37	87.38	86.44	89,690
11 4월(4) 2024	87.07	-0.61	-0.70%	86.89	87.33	86.82	157,614
10 4월(4) 2024	87.68	-0.35	-0.40%	88.01	88.15	87.25	44,140
09 4월(4) 2024	88.03	-0.29	-0.33%	88.43	88.45	87.97	35,548