시장 데이터를 불러오는 중
전체 종목
LifeX 2065 Longevity Income ETF 과거 주가
LifeX 2065 Longevity Income ETF · LFBE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeX 2065 Longevity Income ETF · LFBE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩223,702 | ₩225,879 | ₩223,702 | ₩225,879 | +0.97% | 500 |
| 2026.09.28–2026.10.02 | ₩227,790 | ₩227,790 | ₩224,634 | ₩224,634 | -1.39% | 500 |
| 2026.09.21–2026.09.25 | ₩235,760 | ₩235,760 | ₩229,749 | ₩229,749 | -2.55% | 500 |
| 2026.09.14–2026.09.18 | ₩233,847 | ₩235,801 | ₩233,186 | ₩234,288 | +0.19% | 800 |
| 2026.09.08–2026.09.11 | ₩237,071 | ₩237,071 | ₩233,411 | ₩233,594 | -1.47% | 400 |
| 2026.08.31–2026.09.04 | ₩238,037 | ₩238,037 | ₩236,558 | ₩237,186 | -0.36% | 700 |
| 2026.08.24–2026.08.28 | ₩238,615 | ₩240,838 | ₩238,615 | ₩239,183 | +0.24% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,668 |
| ₩235,829 |
| ₩237,210 |
| +0.59% |
| 700 |
| 2026.08.10–2026.08.14 | ₩237,375 | ₩238,829 | ₩237,375 | ₩237,437 | +0.03% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩238,750 | ₩239,668 | ₩238,513 | ₩239,050 | +0.13% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩241,906 | ₩243,007 | ₩237,760 | ₩237,760 | -1.71% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩242,298 | ₩242,298 | ₩240,215 | ₩240,666 | -0.67% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩242,257 | ₩243,738 | ₩242,257 | ₩243,738 | +0.61% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩246,022 | ₩246,022 | ₩243,156 | ₩243,476 | -1.03% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩251,459 | ₩251,459 | ₩246,328 | ₩246,328 | -2.04% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩247,754 | ₩251,003 | ₩247,754 | ₩251,003 | +1.31% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩246,999 | ₩249,285 | ₩246,999 | ₩249,285 | +0.93% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩244,316 | ₩247,593 | ₩244,316 | ₩246,787 | +1.01% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩247,281 | ₩247,281 | ₩245,070 | ₩245,070 | -0.89% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩245,557 | ₩247,139 | ₩245,557 | ₩246,992 | +0.58% | 200 |
|---|
| 2026.05.18–2026.05.22 | ₩241,910 | ₩244,433 | ₩240,187 | ₩244,433 | +1.04% | 100 |
|---|
| 2026.05.11–2026.05.15 | ₩246,923 | ₩246,923 | ₩241,935 | ₩241,935 | -2.02% | 100 |
|---|
| 2026.05.04–2026.05.08 | ₩245,415 | ₩248,402 | ₩245,415 | ₩248,227 | +1.15% | 400 |
|---|
| 2026.04.27–2026.05.01 | ₩249,131 | ₩249,139 | ₩247,035 | ₩248,089 | -0.42% | 100 |
|---|
| 2026.04.20–2026.04.24 | ₩251,019 | ₩251,019 | ₩249,870 | ₩250,071 | -0.38% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩250,235 | ₩251,417 | ₩249,213 | ₩251,069 | +0.33% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩249,935 | ₩250,546 | ₩249,490 | ₩249,490 | -0.18% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩250,373 | ₩250,868 | ₩250,062 | ₩250,125 | -0.10% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩249,715 | ₩250,486 | ₩247,475 | ₩247,475 | -0.90% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩251,606 | ₩252,370 | ₩247,977 | ₩247,977 | -1.44% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩256,663 | ₩256,663 | ₩249,950 | ₩249,950 | -2.62% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩258,661 | ₩258,661 | ₩254,862 | ₩254,862 | -1.47% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩258,296 | ₩261,039 | ₩258,296 | ₩261,039 | +1.06% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩258,546 | ₩258,546 | ₩257,466 | ₩257,466 | -0.42% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩252,590 | ₩258,103 | ₩252,590 | ₩258,103 | +2.18% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩251,277 | ₩252,499 | ₩250,170 | ₩252,450 | +0.47% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩254,749 | ₩254,749 | ₩252,278 | ₩252,278 | -0.97% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩250,770 | ₩253,805 | ₩250,770 | ₩253,805 | +1.21% | 200 |
|---|
| 2026.01.12–2026.01.16 | ₩253,284 | ₩254,920 | ₩253,284 | ₩253,644 | +0.14% | 200 |
|---|
| 2026.01.05–2026.01.09 | ₩252,988 | ₩253,986 | ₩252,473 | ₩253,986 | +0.39% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩255,451 | ₩255,451 | ₩253,075 | ₩253,075 | -0.93% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩253,532 | ₩255,299 | ₩253,532 | ₩254,661 | +0.45% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩252,915 | ₩255,031 | ₩252,915 | ₩253,920 | +0.40% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩254,026 | ₩254,897 | ₩252,682 | ₩252,682 | -0.53% | 100 |
|---|
| 2025.12.01–2025.12.05 | ₩257,234 | ₩257,234 | ₩254,720 | ₩254,720 | -0.98% | 300 |
|---|
| 2025.11.24–2025.11.28 | ₩259,507 | ₩261,071 | ₩259,507 | ₩260,059 | +0.21% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩257,111 | ₩258,273 | ₩256,716 | ₩258,273 | +0.45% | 0 |
|---|
| 2025.11.10–2025.11.14 | ₩257,998 | ₩259,610 | ₩256,663 | ₩256,663 | -0.52% | 200 |
|---|
| 2025.11.03–2025.11.07 | ₩259,542 | ₩259,542 | ₩256,547 | ₩258,233 | -0.50% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩263,784 | ₩264,450 | ₩260,245 | ₩260,245 | -1.34% | 100 |
|---|
| 2025.10.20–2025.10.24 | ₩263,278 | ₩264,572 | ₩262,972 | ₩263,093 | -0.07% | 200 |
|---|
| 2025.10.13–2025.10.17 | ₩260,793 | ₩262,885 | ₩260,793 | ₩262,373 | +0.61% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩260,835 | ₩260,835 | ₩260,835 | ₩260,835 | 0.00% | 100 |
|---|