시장 데이터를 불러오는 중
전체 종목
First Trust Multi-Strategy Alternative ETF 과거 주가
First Trust Multi-Strategy Alternative ETF · LALT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi-Strategy Alternative ETF · LALT · 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 | ₩33,129 | ₩33,437 | ₩32,982 | ₩33,397 | +0.81% | 93.1만 |
| 2026.09.28–2026.10.02 | ₩33,142 | ₩33,249 | ₩32,821 | ₩33,089 | -0.16% | 109.7만 |
| 2026.09.21–2026.09.25 | ₩33,330 | ₩33,343 | ₩33,035 | ₩33,142 | -0.56% | 45만 |
| 2026.09.14–2026.09.18 | ₩33,069 | ₩33,403 | ₩33,062 | ₩33,336 | +0.81% | 68.7만 |
| 2026.09.08–2026.09.11 | ₩32,874 | ₩33,504 | ₩32,834 | ₩33,142 | +0.81% | 104.6만 |
| 2026.08.31–2026.09.04 | ₩32,647 | ₩33,055 | ₩32,580 | ₩32,888 | +0.74% | 46.6만 |
| 2026.08.24–2026.08.28 | ₩32,499 | ₩32,754 | ₩32,499 | ₩32,593 | +0.29% | 40.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,915 |
| ₩32,520 |
| ₩32,821 |
| +0.91% |
| 70.7만 |
| 2026.08.10–2026.08.14 | ₩32,366 | ₩32,741 | ₩32,345 | ₩32,560 | +0.60% | 47.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,272 | ₩32,486 | ₩31,910 | ₩32,352 | +0.25% | 116.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,339 | ₩32,433 | ₩32,138 | ₩32,366 | +0.08% | 32.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,258 | ₩32,607 | ₩32,214 | ₩32,486 | +0.71% | 44.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,232 | ₩32,557 | ₩32,111 | ₩32,258 | +0.08% | 37.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,031 | ₩32,473 | ₩31,897 | ₩32,178 | +0.46% | 66.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,071 | ₩32,674 | ₩31,870 | ₩32,044 | -0.08% | 678.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,687 | ₩32,687 | ₩31,883 | ₩32,017 | -2.05% | 84.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,915 | ₩32,915 | ₩32,406 | ₩32,493 | -1.28% | 12.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,687 | ₩33,209 | ₩32,473 | ₩32,662 | -0.08% | 24.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,263 | ₩33,510 | ₩32,649 | ₩32,753 | -1.53% | 142.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,182 | ₩33,276 | ₩32,884 | ₩33,156 | -0.08% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,209 | ₩33,450 | ₩33,102 | ₩33,196 | -0.04% | 12.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,129 | ₩33,504 | ₩33,089 | ₩33,217 | +0.27% | 21.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,022 | ₩33,276 | ₩32,901 | ₩33,075 | +0.16% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,982 | ₩33,330 | ₩32,901 | ₩33,122 | +0.43% | 16.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,633 | ₩33,276 | ₩32,633 | ₩33,000 | +1.12% | 22.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,935 | ₩33,008 | ₩32,741 | ₩32,844 | -0.28% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,807 | ₩33,022 | ₩32,653 | ₩32,878 | +0.22% | 15.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,593 | ₩32,794 | ₩32,352 | ₩32,774 | +0.55% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,915 | ₩32,915 | ₩31,991 | ₩32,258 | -1.99% | 7.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,316 | ₩33,397 | ₩32,754 | ₩32,944 | -1.12% | 9.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,584 | ₩33,718 | ₩33,035 | ₩33,327 | -0.77% | 14.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,035 | ₩33,664 | ₩32,647 | ₩33,324 | +0.88% | 4.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,419 | ₩32,607 | ₩32,171 | ₩32,529 | +0.34% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,817 | ₩32,205 | ₩31,629 | ₩32,186 | +1.16% | 12.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,031 | ₩32,191 | ₩31,648 | ₩31,767 | -0.82% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,562 | ₩31,870 | ₩31,468 | ₩31,810 | +0.78% | 6.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,817 | ₩32,379 | ₩31,763 | ₩31,803 | -0.04% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,388 | ₩31,656 | ₩31,201 | ₩31,656 | +0.85% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,147 | ₩31,428 | ₩31,093 | ₩31,241 | +0.30% | 5.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,731 | ₩31,147 | ₩30,665 | ₩31,013 | +0.92% | 4.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,491 | ₩30,748 | ₩30,464 | ₩30,558 | +0.22% | 6.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,571 | ₩30,759 | ₩30,464 | ₩30,692 | +0.39% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,402 | ₩30,785 | ₩30,212 | ₩30,451 | +0.16% | 16.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,879 | ₩31,013 | ₩30,378 | ₩30,378 | -1.62% | 2.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,067 | ₩31,201 | ₩30,919 | ₩31,093 | +0.09% | 10.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,570 | ₩31,107 | ₩30,570 | ₩31,008 | +1.43% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,812 | ₩31,040 | ₩30,477 | ₩30,638 | -0.56% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,919 | ₩31,214 | ₩30,772 | ₩30,886 | -0.11% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,772 | ₩30,772 | ₩30,524 | ₩30,709 | -0.20% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,866 | ₩30,866 | ₩30,528 | ₩30,626 | -0.78% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,777 | ₩30,953 | ₩30,598 | ₩30,826 | +0.16% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,729 | ₩30,946 | ₩30,625 | ₩30,698 | -0.10% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,507 | ₩30,598 | ₩30,277 | ₩30,323 | -0.60% | 3.9천 |
|---|