시장 데이터를 불러오는 중
전체 종목
First Trust Indxx Quality Precious Metals Miners ETF 과거 주가
First Trust Indxx Quality Precious Metals Miners ETF · PMTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Indxx Quality Precious Metals Miners ETF · PMTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,863 | ₩31,863 | ₩31,863 | ₩31,863 | 0.00% | 100 |
| 2026.10.08 | ₩30,955 | ₩30,955 | ₩30,955 | ₩30,955 | 0.00% | 100 |
| 2026.10.07 | ₩30,460 | ₩30,701 | ₩30,460 | ₩30,621 | +0.53% | 1.3만 |
| 2026.10.06 | ₩31,663 | ₩31,663 | ₩31,596 | ₩31,596 | -0.21% | 300 |
| 2026.10.05 | ₩31,382 | ₩31,382 | ₩31,382 | ₩31,382 | 0.00% | 100 |
| 2026.10.02 | ₩31,168 | ₩31,409 | ₩31,168 | ₩31,409 | +0.77% | 3.6천 |
| 2026.10.01 | ₩31,249 | ₩31,249 | ₩31,249 | ₩31,249 | 0.00% | 100 |
| 2026.09.30 | ₩31,583 | ₩31,583 | ₩31,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,583 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,476 | ₩31,569 | ₩31,476 | ₩31,569 | +0.30% | 3천 |
|---|
| 2026.09.25 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,016 | ₩35,016 | ₩34,936 | ₩34,936 | -0.23% | 4천 |
|---|
| 2026.09.21 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,321 | ₩34,401 | ₩34,308 | ₩34,401 | +0.23% | 6.2천 |
|---|
| 2026.09.16 | ₩33,934 | ₩33,934 | ₩33,426 | ₩33,426 | -1.50% | 300 |
|---|
| 2026.09.15 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,789 | ₩34,789 | ₩34,522 | ₩34,522 | -0.77% | 100 |
|---|
| 2026.09.09 | ₩35,751 | ₩35,751 | ₩35,751 | ₩35,751 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,844 | ₩35,844 | ₩35,671 | ₩35,671 | -0.48% | 500 |
|---|
| 2026.09.04 | ₩36,005 | ₩36,005 | ₩35,871 | ₩35,871 | -0.37% | 100 |
|---|
| 2026.09.03 | ₩36,419 | ₩36,592 | ₩36,419 | ₩36,592 | +0.48% | 100 |
|---|
| 2026.09.02 | ₩34,923 | ₩35,136 | ₩34,923 | ₩35,136 | +0.61% | 1.7천 |
|---|
| 2026.09.01 | ₩34,188 | ₩34,241 | ₩34,188 | ₩34,241 | +0.16% | 2.1천 |
|---|
| 2026.08.31 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,686 | ₩36,686 | ₩35,925 | ₩35,925 | -2.08% | 1.7천 |
|---|
| 2026.08.27 | ₩37,114 | ₩37,114 | ₩37,114 | ₩37,114 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,568 | ₩37,568 | ₩37,568 | ₩37,568 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,114 | ₩37,180 | ₩37,114 | ₩37,180 | +0.18% | 700 |
|---|
| 2026.08.21 | ₩37,073 | ₩37,073 | ₩37,073 | ₩37,073 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,390 | ₩35,818 | ₩35,390 | ₩35,818 | +1.21% | 1.8천 |
|---|
| 2026.08.19 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩32,852 | ₩32,852 | ₩32,117 | ₩32,117 | -2.24% | 1.4천 |
|---|
| 2026.08.17 | ₩33,239 | ₩33,239 | ₩33,039 | ₩33,039 | -0.60% | 1.6천 |
|---|
| 2026.08.14 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,186 | ₩33,186 | ₩32,812 | ₩32,812 | -1.13% | 4.5천 |
|---|
| 2026.08.11 | ₩32,491 | ₩32,504 | ₩32,491 | ₩32,504 | +0.04% | 100 |
|---|
| 2026.08.10 | ₩32,130 | ₩32,798 | ₩32,130 | ₩32,798 | +2.08% | 200 |
|---|
| 2026.08.07 | ₩32,357 | ₩32,518 | ₩32,357 | ₩32,518 | +0.50% | 8.6천 |
|---|
| 2026.08.06 | ₩30,340 | ₩30,420 | ₩30,340 | ₩30,420 | +0.26% | 100 |
|---|
| 2026.08.05 | ₩30,260 | ₩30,260 | ₩30,260 | ₩30,260 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,349 | ₩28,456 | ₩28,176 | ₩28,176 | -0.61% | 9.2천 |
|---|
| 2026.08.03 | ₩27,508 | ₩27,508 | ₩27,508 | ₩27,508 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,893 | ₩26,893 | ₩26,893 | ₩26,893 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,682 | ₩27,682 | ₩27,682 | ₩27,682 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,559 | ₩26,800 | ₩26,559 | ₩26,800 | +0.91% | 2.4천 |
|---|
| 2026.07.28 | ₩26,773 | ₩27,187 | ₩26,626 | ₩26,920 | +0.55% | 1.2만 |
|---|
| 2026.07.27 | ₩27,334 | ₩27,334 | ₩27,334 | ₩27,334 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩27,094 | ₩27,094 | ₩27,094 | ₩27,094 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,920 | ₩27,067 | ₩26,920 | ₩27,067 | +0.55% | 1.5천 |
|---|