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 | ₩36,682 | ₩36,857 | ₩35,234 | ₩36,039 | -1.76% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩35,942 | ₩36,535 | ₩35,636 | ₩36,391 | +1.25% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩36,360 | ₩36,723 | ₩35,978 | ₩36,118 | -0.67% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩35,972 | ₩36,588 | ₩35,690 | ₩36,052 | +0.22% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩37,192 | ₩37,299 | ₩36,065 | ₩36,292 | -2.42% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩37,407 | ₩37,407 | ₩36,629 | ₩37,124 | -0.76% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩37,953 | ₩38,506 | ₩37,589 | ₩37,589 | -0.96% | 2.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,231 |
| ₩37,802 |
| ₩38,400 |
| -1.95% |
| 8.4천 |
| 2026.08.10–2026.08.14 | ₩38,567 | ₩39,263 | ₩38,386 | ₩39,263 | +1.80% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,790 | ₩38,493 | ₩36,790 | ₩38,458 | +4.54% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,581 | ₩37,581 | ₩35,758 | ₩36,584 | -2.65% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,514 | ₩37,919 | ₩36,776 | ₩36,854 | -1.76% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,138 | ₩38,560 | ₩37,340 | ₩37,525 | -1.61% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,949 | ₩39,526 | ₩37,702 | ₩38,565 | -0.98% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,480 | ₩39,727 | ₩38,044 | ₩38,345 | -0.35% | 8.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,801 | ₩38,996 | ₩37,957 | ₩38,506 | -0.76% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,265 | ₩38,520 | ₩37,505 | ₩38,439 | +0.46% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,843 | ₩38,010 | ₩35,408 | ₩37,648 | +2.18% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,380 | ₩38,332 | ₩36,119 | ₩36,331 | -2.81% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,755 | ₩38,292 | ₩37,487 | ₩37,873 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,824 | ₩37,326 | ₩34,778 | ₩37,226 | +3.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,964 | ₩37,541 | ₩36,287 | ₩36,287 | -1.83% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,319 | ₩37,260 | ₩35,945 | ₩36,803 | +1.33% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,824 | ₩36,186 | ₩34,630 | ₩36,053 | +0.64% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,159 | ₩36,602 | ₩35,542 | ₩35,867 | -0.81% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,973 | ₩36,200 | ₩33,973 | ₩35,985 | +5.92% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,458 | ₩34,013 | ₩32,122 | ₩33,773 | +4.05% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,781 | ₩32,551 | ₩30,124 | ₩32,408 | +5.29% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,961 | ₩32,838 | ₩31,089 | ₩31,179 | -2.45% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,230 | ₩32,550 | ₩31,277 | ₩31,464 | -2.38% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,961 | ₩33,477 | ₩31,505 | ₩31,649 | -0.98% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,193 | ₩34,416 | ₩32,216 | ₩32,216 | -5.78% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,437 | ₩34,476 | ₩33,296 | ₩33,879 | +1.32% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,463 | ₩34,390 | ₩33,182 | ₩34,121 | +1.96% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,174 | ₩34,697 | ₩33,195 | ₩33,571 | -1.77% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,584 | ₩34,295 | ₩32,632 | ₩34,067 | +1.44% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,939 | ₩35,167 | ₩33,698 | ₩33,799 | -3.26% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,724 | ₩35,475 | ₩34,603 | ₩34,671 | -0.15% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,121 | ₩35,395 | ₩34,074 | ₩35,086 | +2.83% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,967 | ₩34,385 | ₩32,967 | ₩34,241 | +3.86% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,860 | ₩32,860 | ₩32,113 | ₩32,712 | -0.45% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,880 | ₩33,195 | ₩32,793 | ₩32,884 | +0.01% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,739 | ₩32,739 | ₩31,474 | ₩32,565 | -0.53% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,074 | ₩33,611 | ₩32,629 | ₩32,629 | -1.35% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,176 | ₩32,927 | ₩31,869 | ₩32,699 | +1.63% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,009 | ₩32,498 | ₩30,962 | ₩32,495 | +4.79% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,929 | ₩31,465 | ₩29,747 | ₩30,365 | -1.82% | 40.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,377 | ₩32,475 | ₩30,580 | ₩30,768 | -4.97% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,323 | ₩32,585 | ₩31,111 | ₩31,820 | -1.56% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,312 | ₩33,327 | ₩32,419 | ₩32,663 | -1.95% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,310 | ₩32,860 | ₩31,170 | ₩32,814 | +1.56% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,176 | ₩33,007 | ₩31,639 | ₩31,812 | -1.13% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,693 | ₩31,747 | ₩31,146 | ₩31,146 | -1.73% | 700 |
|---|