시장 데이터를 불러오는 중
전체 종목
First Trust Multi-Manager Small Cap Opportunities ETF 과거 주가
First Trust Multi-Manager Small Cap Opportunities ETF · MMSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi-Manager Small Cap Opportunities ETF · MMSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,687 | ₩36,861 | ₩35,238 | ₩36,043 | -1.76% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩35,946 | ₩36,539 | ₩35,640 | ₩36,396 | +1.25% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩36,365 | ₩36,727 | ₩35,983 | ₩36,122 | -0.67% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩35,976 | ₩36,593 | ₩35,694 | ₩36,056 | +0.22% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩37,196 | ₩37,304 | ₩36,070 | ₩36,296 | -2.42% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩37,411 | ₩37,411 | ₩36,633 | ₩37,128 | -0.76% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩37,957 | ₩38,511 | ₩37,594 | ₩37,594 | -0.96% | 2.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,235 |
| ₩37,807 |
| ₩38,405 |
| -1.95% |
| 8.4천 |
| 2026.08.10–2026.08.14 | ₩38,571 | ₩39,268 | ₩38,390 | ₩39,268 | +1.80% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,794 | ₩38,498 | ₩36,794 | ₩38,463 | +4.54% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,585 | ₩37,585 | ₩35,763 | ₩36,589 | -2.65% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,518 | ₩37,923 | ₩36,781 | ₩36,858 | -1.76% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,142 | ₩38,565 | ₩37,344 | ₩37,529 | -1.61% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,954 | ₩39,530 | ₩37,706 | ₩38,570 | -0.98% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,484 | ₩39,732 | ₩38,048 | ₩38,350 | -0.35% | 8.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,806 | ₩39,001 | ₩37,961 | ₩38,511 | -0.76% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,270 | ₩38,524 | ₩37,509 | ₩38,444 | +0.46% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,848 | ₩38,015 | ₩35,412 | ₩37,653 | +2.18% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,384 | ₩38,337 | ₩36,123 | ₩36,335 | -2.81% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,760 | ₩38,296 | ₩37,492 | ₩37,878 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,828 | ₩37,331 | ₩34,782 | ₩37,230 | +3.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,968 | ₩37,545 | ₩36,291 | ₩36,291 | -1.83% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,323 | ₩37,265 | ₩35,949 | ₩36,807 | +1.33% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,828 | ₩36,190 | ₩34,634 | ₩36,058 | +0.64% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,164 | ₩36,606 | ₩35,547 | ₩35,871 | -0.81% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,977 | ₩36,204 | ₩33,977 | ₩35,989 | +5.92% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,461 | ₩34,017 | ₩32,126 | ₩33,777 | +4.05% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,785 | ₩32,555 | ₩30,127 | ₩32,412 | +5.29% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,965 | ₩32,842 | ₩31,093 | ₩31,183 | -2.45% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,233 | ₩32,554 | ₩31,281 | ₩31,467 | -2.38% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,965 | ₩33,481 | ₩31,509 | ₩31,653 | -0.98% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,197 | ₩34,420 | ₩32,220 | ₩32,220 | -5.78% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,441 | ₩34,480 | ₩33,300 | ₩33,883 | +1.32% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,467 | ₩34,394 | ₩33,186 | ₩34,125 | +1.96% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,178 | ₩34,702 | ₩33,199 | ₩33,575 | -1.77% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,588 | ₩34,299 | ₩32,636 | ₩34,071 | +1.44% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,943 | ₩35,171 | ₩33,702 | ₩33,803 | -3.26% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,728 | ₩35,480 | ₩34,608 | ₩34,675 | -0.15% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,125 | ₩35,399 | ₩34,078 | ₩35,091 | +2.83% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,971 | ₩34,389 | ₩32,971 | ₩34,245 | +3.86% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,864 | ₩32,864 | ₩32,117 | ₩32,716 | -0.45% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,884 | ₩33,199 | ₩32,797 | ₩32,888 | +0.01% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,743 | ₩32,743 | ₩31,478 | ₩32,569 | -0.53% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,078 | ₩33,615 | ₩32,633 | ₩32,633 | -1.35% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,180 | ₩32,931 | ₩31,873 | ₩32,703 | +1.63% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,013 | ₩32,502 | ₩30,966 | ₩32,499 | +4.79% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,932 | ₩31,469 | ₩29,750 | ₩30,369 | -1.82% | 40.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,381 | ₩32,479 | ₩30,583 | ₩30,771 | -4.97% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,327 | ₩32,589 | ₩31,115 | ₩31,824 | -1.56% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,316 | ₩33,331 | ₩32,422 | ₩32,667 | -1.95% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,314 | ₩32,864 | ₩31,174 | ₩32,818 | +1.56% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,180 | ₩33,011 | ₩31,643 | ₩31,816 | -1.13% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,697 | ₩31,750 | ₩31,150 | ₩31,150 | -1.73% | 700 |
|---|