시장 데이터를 불러오는 중
전체 종목
Level Four Large Cap Growth Active ETF 과거 주가
Level Four Large Cap Growth Active ETF · LGRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Level Four Large Cap Growth Active ETF · LGRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩63,651 | ₩64,405 | ₩63,316 | ₩64,405 | +1.19% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩62,445 | ₩63,651 | ₩62,398 | ₩63,278 | +1.33% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩62,820 | ₩63,617 | ₩62,753 | ₩63,331 | +0.81% | 10.1만 |
| 2026.09.14–2026.09.18 | ₩61,842 | ₩62,418 | ₩61,709 | ₩62,176 | +0.54% | 2.1만 |
| 2026.09.08–2026.09.11 | ₩62,659 | ₩62,659 | ₩61,527 | ₩61,879 | -1.24% | 1만 |
| 2026.08.31–2026.09.04 | ₩63,396 | ₩63,772 | ₩62,568 | ₩63,052 | -0.54% | 9.5천 |
| 2026.08.24–2026.08.28 | ₩62,673 | ₩64,174 | ₩62,592 | ₩63,765 | +1.74% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩63,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,544 |
| ₩62,612 |
| ₩62,985 |
| -0.88% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩63,825 | ₩64,562 | ₩63,591 | ₩63,906 | +0.13% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,145 | ₩63,513 | ₩61,145 | ₩63,513 | +3.87% | 9.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,800 | ₩60,273 | ₩58,586 | ₩60,273 | +2.50% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,416 | ₩59,591 | ₩57,708 | ₩58,094 | -2.23% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,081 | ₩60,328 | ₩59,081 | ₩59,408 | +0.55% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,921 | ₩59,270 | ₩58,251 | ₩59,162 | +0.41% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,728 | ₩58,961 | ₩57,728 | ₩58,726 | +1.73% | 8.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,911 | ₩57,138 | ₩56,221 | ₩57,129 | +0.38% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,693 | ₩58,706 | ₩56,810 | ₩57,626 | -1.82% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,157 | ₩58,157 | ₩56,617 | ₩57,310 | -1.46% | 4.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,946 | ₩60,643 | ₩57,473 | ₩57,617 | -3.89% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,540 | ₩59,094 | ₩57,125 | ₩59,094 | +2.70% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,683 | ₩57,179 | ₩56,198 | ₩57,128 | +0.78% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,388 | ₩56,870 | ₩55,892 | ₩56,434 | +0.08% | 9.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,463 | ₩56,495 | ₩55,048 | ₩56,471 | +1.82% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,659 | ₩55,262 | ₩53,949 | ₩55,149 | +0.89% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,220 | ₩54,906 | ₩53,936 | ₩54,554 | +0.62% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,881 | ₩54,579 | ₩50,881 | ₩54,369 | +6.86% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,929 | ₩51,524 | ₩49,641 | ₩50,931 | +2.01% | 3.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,241 | ₩50,599 | ₩47,852 | ₩49,621 | +2.86% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,505 | ₩50,773 | ₩47,986 | ₩48,004 | -4.95% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,162 | ₩51,698 | ₩49,995 | ₩49,995 | -2.28% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,249 | ₩51,950 | ₩50,576 | ₩50,576 | -1.31% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,872 | ₩52,487 | ₩51,175 | ₩51,718 | -0.30% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,725 | ₩53,212 | ₩51,289 | ₩52,296 | +1.10% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,713 | ₩52,582 | ₩51,162 | ₩52,468 | +1.46% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,730 | ₩53,145 | ₩51,403 | ₩51,770 | -1.82% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,008 | ₩55,088 | ₩52,061 | ₩52,919 | -3.80% | 6.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,187 | ₩56,308 | ₩54,799 | ₩54,799 | -2.47% | 2.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,847 | ₩56,040 | ₩54,579 | ₩55,849 | +1.83% | 22.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,048 | ₩56,777 | ₩55,035 | ₩55,760 | +1.29% | 10.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,450 | ₩57,071 | ₩55,396 | ₩56,619 | +2.11% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,463 | ₩55,611 | ₩54,860 | ₩55,055 | -0.74% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩54,954 | ₩55,530 | ₩54,914 | ₩55,484 | +0.96% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,418 | ₩54,633 | ₩53,573 | ₩54,576 | +0.29% | 31.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,075 | ₩55,450 | ₩54,673 | ₩54,768 | -0.56% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,083 | ₩55,289 | ₩54,083 | ₩55,053 | +1.79% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,663 | ₩54,550 | ₩52,663 | ₩54,550 | +3.58% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,989 | ₩53,989 | ₩51,473 | ₩52,229 | -3.26% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,864 | ₩55,383 | ₩53,825 | ₩53,825 | -1.90% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,013 | ₩56,120 | ₩53,348 | ₩54,233 | -3.18% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,107 | ₩56,616 | ₩55,571 | ₩55,910 | -0.35% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,003 | ₩55,597 | ₩54,003 | ₩55,435 | +2.65% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,016 | ₩54,552 | ₩53,494 | ₩54,010 | -0.01% | 6.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩54,834 | ₩54,834 | ₩52,896 | ₩52,896 | -3.53% | 2.6천 |
|---|