기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Wt Physi Platin | PHPT | 런던 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
88.79 | 87.95 | 88.86 | 88.67 | 90.345 |
PHPT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
PHPT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
20 7월(7) 2024 | 88.67 | -1.68 | -1.85% | 88.79 | 88.86 | 87.95 | 8,155 |
19 7월(7) 2024 | 90.345 | -1.35 | -1.47% | 92.65 | 92.65 | 90.345 | 1,086 |
18 7월(7) 2024 | 91.69 | -0.10 | -0.10% | 92.01 | 94.64 | 91.69 | 51,855 |
17 7월(7) 2024 | 91.785 | -0.77 | -0.83% | 91.49 | 91.93 | 90.08 | 9,945 |
16 7월(7) 2024 | 92.55 | 0.84 | 0.92% | 91.07 | 93.23 | 90.62 | 3,346 |
13 7월(7) 2024 | 91.705 | -0.86 | -0.92% | 91.62 | 91.99 | 90.78 | 5,990 |
12 7월(7) 2024 | 92.56 | 1.09 | 1.19% | 90.97 | 93.10 | 90.83 | 118,724 |
11 7월(7) 2024 | 91.47 | 1.08 | 1.19% | 90.90 | 92.08 | 90.89 | 3,186 |
10 7월(7) 2024 | 90.395 | -1.81 | -1.96% | 92.92 | 92.92 | 90.32 | 4,014 |
09 7월(7) 2024 | 92.20 | -2.87 | -3.01% | 93.73 | 93.73 | 92.10 | 3,988 |
06 7월(7) 2024 | 95.065 | 2.58 | 2.80% | 92.68 | 95.065 | 92.68 | 3,064 |
05 7월(7) 2024 | 92.48 | 0.42 | 0.46% | 92.48 | 93.43 | 92.31 | 4,874 |
04 7월(7) 2024 | 92.055 | -0.02 | -0.02% | 91.88 | 92.99 | 91.88 | 1,624 |
03 7월(7) 2024 | 92.075 | 2.55 | 2.85% | 90.40 | 92.32 | 90.30 | 3,972 |
02 7월(7) 2024 | 89.525 | -2.88 | -3.11% | 91.66 | 91.98 | 89.525 | 4,356 |
29 6월(6) 2024 | 92.40 | 1.28 | 1.40% | 91.98 | 93.50 | 91.89 | 9,374 |
28 6월(6) 2024 | 91.125 | -1.38 | -1.49% | 92.56 | 92.70 | 91.125 | 3,797 |
27 6월(6) 2024 | 92.50 | 1.64 | 1.80% | 91.33 | 92.56 | 91.33 | 2,870 |
26 6월(6) 2024 | 90.865 | -1.31 | -1.42% | 92.28 | 92.44 | 90.77 | 1,217 |
25 6월(6) 2024 | 92.175 | 0.92 | 1.01% | 91.25 | 92.86 | 91.10 | 57,904 |
22 6월(6) 2024 | 91.25 | 1.09 | 1.21% | 90.14 | 92.18 | 90.09 | 14,214 |
21 6월(6) 2024 | 90.16 | -0.44 | -0.49% | 90.45 | 91.01 | 89.18 | 12,261 |