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 | ₩33,174 | ₩33,482 | ₩33,026 | ₩33,442 | +0.81% | 93.1만 |
| 2026.09.28–2026.10.02 | ₩33,187 | ₩33,295 | ₩32,865 | ₩33,134 | -0.16% | 109.7만 |
| 2026.09.21–2026.09.25 | ₩33,375 | ₩33,388 | ₩33,080 | ₩33,187 | -0.56% | 45만 |
| 2026.09.14–2026.09.18 | ₩33,114 | ₩33,449 | ₩33,107 | ₩33,382 | +0.81% | 68.7만 |
| 2026.09.08–2026.09.11 | ₩32,919 | ₩33,549 | ₩32,879 | ₩33,187 | +0.81% | 104.6만 |
| 2026.08.31–2026.09.04 | ₩32,691 | ₩33,100 | ₩32,624 | ₩32,933 | +0.74% | 46.6만 |
| 2026.08.24–2026.08.28 | ₩32,544 | ₩32,798 | ₩32,544 | ₩32,638 | +0.29% | 40.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,959 |
| ₩32,564 |
| ₩32,865 |
| +0.91% |
| 70.7만 |
| 2026.08.10–2026.08.14 | ₩32,410 | ₩32,785 | ₩32,389 | ₩32,604 | +0.60% | 47.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,316 | ₩32,530 | ₩31,954 | ₩32,396 | +0.25% | 116.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,383 | ₩32,477 | ₩32,182 | ₩32,410 | +0.08% | 32.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,302 | ₩32,651 | ₩32,258 | ₩32,530 | +0.71% | 44.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,275 | ₩32,601 | ₩32,155 | ₩32,302 | +0.08% | 37.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,074 | ₩32,517 | ₩31,940 | ₩32,222 | +0.46% | 66.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,115 | ₩32,718 | ₩31,913 | ₩32,088 | -0.08% | 678.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,731 | ₩32,731 | ₩31,927 | ₩32,061 | -2.05% | 84.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,959 | ₩32,959 | ₩32,450 | ₩32,537 | -1.28% | 12.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,731 | ₩33,254 | ₩32,517 | ₩32,706 | -0.08% | 24.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,308 | ₩33,556 | ₩32,694 | ₩32,797 | -1.53% | 142.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,228 | ₩33,321 | ₩32,928 | ₩33,201 | -0.08% | 12.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,254 | ₩33,496 | ₩33,147 | ₩33,241 | -0.04% | 12.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,174 | ₩33,549 | ₩33,134 | ₩33,262 | +0.27% | 21.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,067 | ₩33,321 | ₩32,946 | ₩33,120 | +0.16% | 14.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,026 | ₩33,375 | ₩32,946 | ₩33,167 | +0.43% | 16.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,678 | ₩33,321 | ₩32,678 | ₩33,045 | +1.12% | 22.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,979 | ₩33,053 | ₩32,785 | ₩32,888 | -0.28% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,852 | ₩33,067 | ₩32,698 | ₩32,923 | +0.22% | 15.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,638 | ₩32,839 | ₩32,396 | ₩32,819 | +0.55% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,959 | ₩32,959 | ₩32,034 | ₩32,302 | -1.99% | 7.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,362 | ₩33,442 | ₩32,798 | ₩32,989 | -1.12% | 9.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,630 | ₩33,764 | ₩33,080 | ₩33,372 | -0.77% | 14.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,080 | ₩33,710 | ₩32,691 | ₩33,370 | +0.88% | 4.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,463 | ₩32,651 | ₩32,215 | ₩32,573 | +0.34% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,860 | ₩32,249 | ₩31,672 | ₩32,230 | +1.16% | 12.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,074 | ₩32,235 | ₩31,691 | ₩31,810 | -0.82% | 8.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,605 | ₩31,913 | ₩31,511 | ₩31,853 | +0.78% | 6.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,860 | ₩32,423 | ₩31,806 | ₩31,846 | -0.04% | 5.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,431 | ₩31,699 | ₩31,243 | ₩31,699 | +0.85% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,189 | ₩31,471 | ₩31,136 | ₩31,283 | +0.30% | 5.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,772 | ₩31,189 | ₩30,707 | ₩31,055 | +0.92% | 4.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,532 | ₩30,790 | ₩30,505 | ₩30,599 | +0.22% | 6.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,613 | ₩30,800 | ₩30,505 | ₩30,733 | +0.39% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,444 | ₩30,827 | ₩30,253 | ₩30,492 | +0.16% | 16.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,921 | ₩31,055 | ₩30,420 | ₩30,420 | -1.62% | 2.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,109 | ₩31,243 | ₩30,961 | ₩31,136 | +0.09% | 10.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,611 | ₩31,149 | ₩30,611 | ₩31,050 | +1.43% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,854 | ₩31,082 | ₩30,519 | ₩30,680 | -0.56% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,961 | ₩31,256 | ₩30,814 | ₩30,928 | -0.11% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,814 | ₩30,814 | ₩30,566 | ₩30,751 | -0.20% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,908 | ₩30,908 | ₩30,570 | ₩30,668 | -0.78% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,819 | ₩30,995 | ₩30,640 | ₩30,868 | +0.16% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,771 | ₩30,988 | ₩30,666 | ₩30,740 | -0.10% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,548 | ₩30,640 | ₩30,318 | ₩30,365 | -0.60% | 3.9천 |
|---|