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 | ₩36,663 | ₩36,837 | ₩35,215 | ₩36,019 | -1.76% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩35,923 | ₩36,515 | ₩35,617 | ₩36,372 | +1.25% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩36,341 | ₩36,703 | ₩35,959 | ₩36,098 | -0.67% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩35,952 | ₩36,569 | ₩35,671 | ₩36,033 | +0.22% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩37,172 | ₩37,279 | ₩36,046 | ₩36,273 | -2.42% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩37,387 | ₩37,387 | ₩36,609 | ₩37,104 | -0.76% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩37,932 | ₩38,486 | ₩37,569 | ₩37,569 | -0.96% | 2.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,210 |
| ₩37,782 |
| ₩38,380 |
| -1.95% |
| 8.4천 |
| 2026.08.10–2026.08.14 | ₩38,546 | ₩39,242 | ₩38,365 | ₩39,242 | +1.80% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,770 | ₩38,472 | ₩36,770 | ₩38,437 | +4.54% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,561 | ₩37,561 | ₩35,739 | ₩36,565 | -2.65% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,494 | ₩37,899 | ₩36,757 | ₩36,834 | -1.76% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,117 | ₩38,539 | ₩37,320 | ₩37,505 | -1.61% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,928 | ₩39,505 | ₩37,681 | ₩38,545 | -0.98% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,459 | ₩39,706 | ₩38,023 | ₩38,325 | -0.35% | 8.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,781 | ₩38,975 | ₩37,936 | ₩38,486 | -0.76% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,244 | ₩38,499 | ₩37,484 | ₩38,419 | +0.46% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,824 | ₩37,990 | ₩35,389 | ₩37,628 | +2.18% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,360 | ₩38,311 | ₩36,100 | ₩36,311 | -2.81% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,735 | ₩38,271 | ₩37,467 | ₩37,853 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,805 | ₩37,306 | ₩34,759 | ₩37,206 | +3.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,944 | ₩37,521 | ₩36,267 | ₩36,267 | -1.83% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,299 | ₩37,240 | ₩35,925 | ₩36,783 | +1.33% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,805 | ₩36,167 | ₩34,612 | ₩36,034 | +0.64% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,140 | ₩36,582 | ₩35,523 | ₩35,848 | -0.81% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,955 | ₩36,180 | ₩33,955 | ₩35,966 | +5.92% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,440 | ₩33,995 | ₩32,105 | ₩33,755 | +4.05% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,764 | ₩32,534 | ₩30,108 | ₩32,391 | +5.29% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,944 | ₩32,821 | ₩31,073 | ₩31,163 | -2.45% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,212 | ₩32,533 | ₩31,260 | ₩31,447 | -2.38% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,944 | ₩33,459 | ₩31,488 | ₩31,632 | -0.98% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,175 | ₩34,397 | ₩32,199 | ₩32,199 | -5.78% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,419 | ₩34,458 | ₩33,278 | ₩33,861 | +1.32% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,445 | ₩34,372 | ₩33,164 | ₩34,102 | +1.96% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,156 | ₩34,679 | ₩33,177 | ₩33,553 | -1.77% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,566 | ₩34,277 | ₩32,614 | ₩34,049 | +1.44% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,920 | ₩35,148 | ₩33,680 | ₩33,781 | -3.26% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,706 | ₩35,456 | ₩34,585 | ₩34,652 | -0.15% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,102 | ₩35,376 | ₩34,055 | ₩35,067 | +2.83% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,949 | ₩34,366 | ₩32,949 | ₩34,223 | +3.86% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,842 | ₩32,842 | ₩32,096 | ₩32,695 | -0.45% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,862 | ₩33,177 | ₩32,775 | ₩32,866 | +0.01% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,722 | ₩32,722 | ₩31,458 | ₩32,547 | -0.53% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,057 | ₩33,593 | ₩32,612 | ₩32,612 | -1.35% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,159 | ₩32,909 | ₩31,852 | ₩32,681 | +1.63% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,992 | ₩32,480 | ₩30,945 | ₩32,478 | +4.79% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,912 | ₩31,448 | ₩29,731 | ₩30,349 | -1.82% | 40.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,360 | ₩32,458 | ₩30,563 | ₩30,751 | -4.97% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,306 | ₩32,567 | ₩31,094 | ₩31,803 | -1.56% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,294 | ₩33,309 | ₩32,401 | ₩32,645 | -1.95% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,293 | ₩32,842 | ₩31,153 | ₩32,797 | +1.56% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,159 | ₩32,990 | ₩31,622 | ₩31,795 | -1.13% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,676 | ₩31,730 | ₩31,129 | ₩31,129 | -1.73% | 700 |
|---|