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 | ₩36,650 | ₩36,824 | ₩35,202 | ₩36,006 | -1.76% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩35,910 | ₩36,502 | ₩35,604 | ₩36,359 | +1.25% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩36,328 | ₩36,690 | ₩35,946 | ₩36,085 | -0.67% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩35,939 | ₩36,556 | ₩35,658 | ₩36,020 | +0.22% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩37,159 | ₩37,266 | ₩36,033 | ₩36,260 | -2.42% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩37,373 | ₩37,373 | ₩36,596 | ₩37,090 | -0.76% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩37,919 | ₩38,472 | ₩37,555 | ₩37,555 | -0.96% | 2.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,129 |
| ₩39,196 |
| ₩37,768 |
| ₩38,366 |
| -1.95% |
| 8.4천 |
| 2026.08.10–2026.08.14 | ₩38,532 | ₩39,228 | ₩38,351 | ₩39,228 | +1.80% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,757 | ₩38,459 | ₩36,757 | ₩38,424 | +4.54% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩37,547 | ₩37,547 | ₩35,726 | ₩36,552 | -2.65% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,480 | ₩37,885 | ₩36,743 | ₩36,821 | -1.76% | 2.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,103 | ₩38,526 | ₩37,306 | ₩37,491 | -1.61% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,914 | ₩39,490 | ₩37,668 | ₩38,531 | -0.98% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,445 | ₩39,691 | ₩38,010 | ₩38,311 | -0.35% | 8.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩38,767 | ₩38,961 | ₩37,923 | ₩38,472 | -0.76% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,231 | ₩38,485 | ₩37,471 | ₩38,405 | +0.46% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,810 | ₩37,976 | ₩35,377 | ₩37,614 | +2.18% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,346 | ₩38,298 | ₩36,087 | ₩36,298 | -2.81% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,722 | ₩38,258 | ₩37,454 | ₩37,839 | +0.31% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,792 | ₩37,293 | ₩34,747 | ₩37,192 | +3.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,931 | ₩37,507 | ₩36,254 | ₩36,254 | -1.83% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,286 | ₩37,227 | ₩35,913 | ₩36,770 | +1.33% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,792 | ₩36,154 | ₩34,599 | ₩36,021 | +0.64% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,127 | ₩36,569 | ₩35,511 | ₩35,835 | -0.81% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,943 | ₩36,167 | ₩33,943 | ₩35,953 | +5.92% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,428 | ₩33,983 | ₩32,093 | ₩33,743 | +4.05% | 4.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,753 | ₩32,522 | ₩30,097 | ₩32,379 | +5.29% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,933 | ₩32,809 | ₩31,062 | ₩31,151 | -2.45% | 4.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,201 | ₩32,521 | ₩31,249 | ₩31,436 | -2.38% | 8.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,933 | ₩33,447 | ₩31,477 | ₩31,620 | -0.98% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,162 | ₩34,385 | ₩32,187 | ₩32,187 | -5.78% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,407 | ₩34,445 | ₩33,266 | ₩33,849 | +1.32% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,434 | ₩34,359 | ₩33,152 | ₩34,090 | +1.96% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,144 | ₩34,666 | ₩33,165 | ₩33,541 | -1.77% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,554 | ₩34,264 | ₩32,603 | ₩34,037 | +1.44% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,908 | ₩35,135 | ₩33,668 | ₩33,769 | -3.26% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,693 | ₩35,444 | ₩34,573 | ₩34,640 | -0.15% | 6만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,090 | ₩35,363 | ₩34,043 | ₩35,055 | +2.83% | 6.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,938 | ₩34,354 | ₩32,938 | ₩34,211 | +3.86% | 5.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,830 | ₩32,830 | ₩32,084 | ₩32,683 | -0.45% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,851 | ₩33,165 | ₩32,763 | ₩32,855 | +0.01% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,710 | ₩32,710 | ₩31,446 | ₩32,536 | -0.53% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,045 | ₩33,581 | ₩32,600 | ₩32,600 | -1.35% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,147 | ₩32,897 | ₩31,840 | ₩32,670 | +1.63% | 9.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,981 | ₩32,469 | ₩30,934 | ₩32,466 | +4.79% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,901 | ₩31,437 | ₩29,720 | ₩30,338 | -1.82% | 40.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,348 | ₩32,446 | ₩30,552 | ₩30,740 | -4.97% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,294 | ₩32,556 | ₩31,083 | ₩31,792 | -1.56% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,282 | ₩33,297 | ₩32,390 | ₩32,634 | -1.95% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,281 | ₩32,830 | ₩31,142 | ₩32,785 | +1.56% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,147 | ₩32,978 | ₩31,611 | ₩31,784 | -1.13% | 6.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,665 | ₩31,718 | ₩31,118 | ₩31,118 | -1.73% | 700 |
|---|