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 | ₩36,654 | ₩36,828 | ₩35,206 | ₩36,010 | -1.76% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩35,914 | ₩36,506 | ₩35,608 | ₩36,363 | +1.25% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩36,332 | ₩36,694 | ₩35,950 | ₩36,089 | -0.67% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩35,943 | ₩36,560 | ₩35,662 | ₩36,024 | +0.22% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩37,163 | ₩37,270 | ₩36,037 | ₩36,264 | -2.42% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩37,377 | ₩37,377 | ₩36,600 | ₩37,095 | -0.76% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩37,923 | ₩38,476 | ₩37,560 | ₩37,560 | -0.96% | 2.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,200 |
| ₩37,773 |
| ₩38,370 |
| -1.95% |
| 8.4천 |
| 2026.08.10–2026.08.14 | ₩38,537 | ₩39,232 | ₩38,356 | ₩39,232 | +1.80% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,761 | ₩38,463 | ₩36,761 | ₩38,428 | +4.54% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,552 | ₩37,552 | ₩35,730 | ₩36,556 | -2.65% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,485 | ₩37,889 | ₩36,747 | ₩36,825 | -1.76% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,108 | ₩38,530 | ₩37,310 | ₩37,495 | -1.61% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,919 | ₩39,495 | ₩37,672 | ₩38,535 | -0.98% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,449 | ₩39,696 | ₩38,014 | ₩38,315 | -0.35% | 8.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,771 | ₩38,965 | ₩37,927 | ₩38,476 | -0.76% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,235 | ₩38,490 | ₩37,475 | ₩38,409 | +0.46% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,814 | ₩37,980 | ₩35,380 | ₩37,619 | +2.18% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,351 | ₩38,302 | ₩36,091 | ₩36,303 | -2.81% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,726 | ₩38,262 | ₩37,458 | ₩37,844 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,796 | ₩37,297 | ₩34,751 | ₩37,196 | +3.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,935 | ₩37,511 | ₩36,258 | ₩36,258 | -1.83% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,290 | ₩37,231 | ₩35,917 | ₩36,774 | +1.33% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,796 | ₩36,158 | ₩34,603 | ₩36,025 | +0.64% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,131 | ₩36,573 | ₩35,515 | ₩35,839 | -0.81% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,947 | ₩36,171 | ₩33,947 | ₩35,957 | +5.92% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,432 | ₩33,987 | ₩32,097 | ₩33,747 | +4.05% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,757 | ₩32,526 | ₩30,100 | ₩32,383 | +5.29% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,936 | ₩32,813 | ₩31,065 | ₩31,155 | -2.45% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,204 | ₩32,525 | ₩31,253 | ₩31,439 | -2.38% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,936 | ₩33,451 | ₩31,481 | ₩31,624 | -0.98% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,166 | ₩34,389 | ₩32,191 | ₩32,191 | -5.78% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,410 | ₩34,449 | ₩33,270 | ₩33,853 | +1.32% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,437 | ₩34,363 | ₩33,156 | ₩34,094 | +1.96% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,148 | ₩34,670 | ₩33,169 | ₩33,544 | -1.77% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,558 | ₩34,268 | ₩32,606 | ₩34,040 | +1.44% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,911 | ₩35,139 | ₩33,672 | ₩33,772 | -3.26% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,697 | ₩35,447 | ₩34,576 | ₩34,643 | -0.15% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,094 | ₩35,367 | ₩34,047 | ₩35,059 | +2.83% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,941 | ₩34,358 | ₩32,941 | ₩34,215 | +3.86% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,834 | ₩32,834 | ₩32,088 | ₩32,687 | -0.45% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,854 | ₩33,169 | ₩32,767 | ₩32,858 | +0.01% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,714 | ₩32,714 | ₩31,450 | ₩32,539 | -0.53% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,049 | ₩33,585 | ₩32,604 | ₩32,604 | -1.35% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,151 | ₩32,901 | ₩31,844 | ₩32,673 | +1.63% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,985 | ₩32,472 | ₩30,938 | ₩32,470 | +4.79% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,904 | ₩31,440 | ₩29,724 | ₩30,341 | -1.82% | 40.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,352 | ₩32,450 | ₩30,556 | ₩30,744 | -4.97% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,298 | ₩32,559 | ₩31,087 | ₩31,796 | -1.56% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,286 | ₩33,301 | ₩32,393 | ₩32,637 | -1.95% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,285 | ₩32,834 | ₩31,146 | ₩32,789 | +1.56% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,151 | ₩32,982 | ₩31,615 | ₩31,787 | -1.13% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,668 | ₩31,722 | ₩31,121 | ₩31,121 | -1.73% | 700 |
|---|