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 | ₩63,701 | ₩64,456 | ₩63,366 | ₩64,456 | +1.19% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩62,494 | ₩63,701 | ₩62,447 | ₩63,328 | +1.33% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩62,869 | ₩63,667 | ₩62,802 | ₩63,380 | +0.81% | 10.1만 |
| 2026.09.14–2026.09.18 | ₩61,890 | ₩62,467 | ₩61,758 | ₩62,224 | +0.54% | 2.1만 |
| 2026.09.08–2026.09.11 | ₩62,708 | ₩62,708 | ₩61,575 | ₩61,928 | -1.24% | 1만 |
| 2026.08.31–2026.09.04 | ₩63,446 | ₩63,822 | ₩62,617 | ₩63,101 | -0.54% | 9.5천 |
| 2026.08.24–2026.08.28 | ₩62,722 | ₩64,224 | ₩62,641 | ₩63,815 | +1.74% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩63,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,594 |
| ₩62,661 |
| ₩63,034 |
| -0.88% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩63,875 | ₩64,613 | ₩63,640 | ₩63,956 | +0.13% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,193 | ₩63,563 | ₩61,193 | ₩63,563 | +3.87% | 9.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,846 | ₩60,320 | ₩58,632 | ₩60,320 | +2.50% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,463 | ₩59,637 | ₩57,753 | ₩58,139 | -2.23% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,128 | ₩60,375 | ₩59,128 | ₩59,455 | +0.55% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,967 | ₩59,317 | ₩58,296 | ₩59,208 | +0.41% | 4.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,773 | ₩59,007 | ₩57,773 | ₩58,772 | +1.73% | 8.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,955 | ₩57,183 | ₩56,265 | ₩57,174 | +0.38% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,739 | ₩58,752 | ₩56,855 | ₩57,671 | -1.82% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,202 | ₩58,202 | ₩56,662 | ₩57,355 | -1.46% | 4.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,993 | ₩60,690 | ₩57,518 | ₩57,662 | -3.89% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,586 | ₩59,140 | ₩57,170 | ₩59,140 | +2.70% | 1만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,727 | ₩57,223 | ₩56,242 | ₩57,172 | +0.78% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,432 | ₩56,915 | ₩55,936 | ₩56,478 | +0.08% | 9.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,507 | ₩56,540 | ₩55,091 | ₩56,515 | +1.82% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,702 | ₩55,306 | ₩53,991 | ₩55,192 | +0.89% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,262 | ₩54,949 | ₩53,978 | ₩54,596 | +0.62% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,920 | ₩54,622 | ₩50,920 | ₩54,411 | +6.86% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,968 | ₩51,564 | ₩49,680 | ₩50,971 | +2.01% | 3.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,279 | ₩50,639 | ₩47,890 | ₩49,660 | +2.86% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,545 | ₩50,813 | ₩48,024 | ₩48,041 | -4.95% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,202 | ₩51,738 | ₩50,034 | ₩50,034 | -2.28% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,289 | ₩51,991 | ₩50,616 | ₩50,616 | -1.31% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,913 | ₩52,528 | ₩51,215 | ₩51,759 | -0.30% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,765 | ₩53,254 | ₩51,329 | ₩52,337 | +1.10% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,753 | ₩52,624 | ₩51,202 | ₩52,510 | +1.46% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,771 | ₩53,187 | ₩51,443 | ₩51,811 | -1.82% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,051 | ₩55,131 | ₩52,102 | ₩52,960 | -3.80% | 6.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,231 | ₩56,352 | ₩54,842 | ₩54,842 | -2.47% | 2.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,890 | ₩56,084 | ₩54,622 | ₩55,893 | +1.83% | 22.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,091 | ₩56,821 | ₩55,078 | ₩55,803 | +1.29% | 10.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,493 | ₩57,116 | ₩55,440 | ₩56,663 | +2.11% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,507 | ₩55,654 | ₩54,903 | ₩55,098 | -0.74% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩54,997 | ₩55,574 | ₩54,957 | ₩55,527 | +0.96% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,461 | ₩54,675 | ₩53,615 | ₩54,619 | +0.29% | 31.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,118 | ₩55,493 | ₩54,716 | ₩54,811 | -0.56% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,126 | ₩55,333 | ₩54,126 | ₩55,097 | +1.79% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,704 | ₩54,592 | ₩52,704 | ₩54,592 | +3.58% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,032 | ₩54,032 | ₩51,513 | ₩52,270 | -3.26% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,907 | ₩55,426 | ₩53,867 | ₩53,867 | -1.90% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,057 | ₩56,164 | ₩53,389 | ₩54,276 | -3.18% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,151 | ₩56,660 | ₩55,614 | ₩55,953 | -0.35% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,045 | ₩55,641 | ₩54,045 | ₩55,479 | +2.65% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,059 | ₩54,595 | ₩53,536 | ₩54,052 | -0.01% | 6.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩54,877 | ₩54,877 | ₩52,937 | ₩52,937 | -3.53% | 2.6천 |
|---|