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 | ₩36,681 | ₩36,855 | ₩35,232 | ₩36,037 | -1.76% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩35,940 | ₩36,533 | ₩35,635 | ₩36,390 | +1.25% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩36,359 | ₩36,721 | ₩35,977 | ₩36,116 | -0.67% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩35,970 | ₩36,587 | ₩35,688 | ₩36,050 | +0.22% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩37,190 | ₩37,298 | ₩36,064 | ₩36,290 | -2.42% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩37,405 | ₩37,405 | ₩36,627 | ₩37,122 | -0.76% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩37,951 | ₩38,505 | ₩37,587 | ₩37,587 | -0.96% | 2.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,229 |
| ₩37,801 |
| ₩38,399 |
| -1.95% |
| 8.4천 |
| 2026.08.10–2026.08.14 | ₩38,565 | ₩39,261 | ₩38,384 | ₩39,261 | +1.80% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,788 | ₩38,491 | ₩36,788 | ₩38,456 | +4.54% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,579 | ₩37,579 | ₩35,757 | ₩36,583 | -2.65% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,512 | ₩37,917 | ₩36,775 | ₩36,852 | -1.76% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,136 | ₩38,558 | ₩37,338 | ₩37,523 | -1.61% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,947 | ₩39,524 | ₩37,700 | ₩38,564 | -0.98% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,478 | ₩39,725 | ₩38,042 | ₩38,344 | -0.35% | 8.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,800 | ₩38,994 | ₩37,955 | ₩38,505 | -0.76% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,263 | ₩38,518 | ₩37,503 | ₩38,438 | +0.46% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,842 | ₩38,008 | ₩35,407 | ₩37,646 | +2.18% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,378 | ₩38,330 | ₩36,117 | ₩36,329 | -2.81% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,754 | ₩38,290 | ₩37,485 | ₩37,872 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,822 | ₩37,324 | ₩34,776 | ₩37,224 | +3.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,962 | ₩37,539 | ₩36,285 | ₩36,285 | -1.83% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,317 | ₩37,259 | ₩35,943 | ₩36,801 | +1.33% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,822 | ₩36,184 | ₩34,629 | ₩36,052 | +0.64% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,158 | ₩36,600 | ₩35,541 | ₩35,865 | -0.81% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,972 | ₩36,198 | ₩33,972 | ₩35,983 | +5.92% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,456 | ₩34,012 | ₩32,121 | ₩33,772 | +4.05% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,780 | ₩32,550 | ₩30,122 | ₩32,406 | +5.29% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,960 | ₩32,837 | ₩31,088 | ₩31,178 | -2.45% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,228 | ₩32,549 | ₩31,276 | ₩31,462 | -2.38% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,960 | ₩33,475 | ₩31,504 | ₩31,647 | -0.98% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,192 | ₩34,414 | ₩32,215 | ₩32,215 | -5.78% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,435 | ₩34,475 | ₩33,294 | ₩33,878 | +1.32% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,462 | ₩34,389 | ₩33,180 | ₩34,119 | +1.96% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,173 | ₩34,696 | ₩33,194 | ₩33,569 | -1.77% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,583 | ₩34,293 | ₩32,630 | ₩34,065 | +1.44% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,937 | ₩35,165 | ₩33,697 | ₩33,797 | -3.26% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,723 | ₩35,474 | ₩34,602 | ₩34,669 | -0.15% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,119 | ₩35,393 | ₩34,072 | ₩35,085 | +2.83% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,966 | ₩34,383 | ₩32,966 | ₩34,240 | +3.86% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,858 | ₩32,858 | ₩32,111 | ₩32,711 | -0.45% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,879 | ₩33,194 | ₩32,791 | ₩32,883 | +0.01% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,738 | ₩32,738 | ₩31,473 | ₩32,563 | -0.53% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,073 | ₩33,609 | ₩32,628 | ₩32,628 | -1.35% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,174 | ₩32,925 | ₩31,867 | ₩32,697 | +1.63% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,008 | ₩32,496 | ₩30,961 | ₩32,494 | +4.79% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,927 | ₩31,464 | ₩29,746 | ₩30,364 | -1.82% | 40.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,376 | ₩32,474 | ₩30,578 | ₩30,766 | -4.97% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,322 | ₩32,583 | ₩31,110 | ₩31,819 | -1.56% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,310 | ₩33,325 | ₩32,417 | ₩32,661 | -1.95% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,309 | ₩32,858 | ₩31,169 | ₩32,813 | +1.56% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,174 | ₩33,006 | ₩31,638 | ₩31,811 | -1.13% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,692 | ₩31,745 | ₩31,144 | ₩31,144 | -1.73% | 700 |
|---|