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 | ₩223,848 | ₩226,027 | ₩223,848 | ₩226,027 | +0.97% | 500 |
| 2026.09.28–2026.10.02 | ₩227,940 | ₩227,940 | ₩224,782 | ₩224,782 | -1.39% | 500 |
| 2026.09.21–2026.09.25 | ₩235,915 | ₩235,915 | ₩229,900 | ₩229,900 | -2.55% | 500 |
| 2026.09.14–2026.09.18 | ₩234,000 | ₩235,955 | ₩233,339 | ₩234,442 | +0.19% | 800 |
| 2026.09.08–2026.09.11 | ₩237,227 | ₩237,227 | ₩233,565 | ₩233,747 | -1.47% | 400 |
| 2026.08.31–2026.09.04 | ₩238,193 | ₩238,193 | ₩236,713 | ₩237,342 | -0.36% | 700 |
| 2026.08.24–2026.08.28 | ₩238,771 | ₩240,996 | ₩238,771 | ₩239,340 | +0.24% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,825 |
| ₩235,984 |
| ₩237,366 |
| +0.59% |
| 700 |
| 2026.08.10–2026.08.14 | ₩237,531 | ₩238,986 | ₩237,531 | ₩237,593 | +0.03% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩238,907 | ₩239,825 | ₩238,669 | ₩239,207 | +0.13% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩242,065 | ₩243,167 | ₩237,916 | ₩237,916 | -1.71% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩242,458 | ₩242,458 | ₩240,372 | ₩240,824 | -0.67% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩242,416 | ₩243,898 | ₩242,416 | ₩243,898 | +0.61% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩246,184 | ₩246,184 | ₩243,316 | ₩243,636 | -1.03% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩251,624 | ₩251,624 | ₩246,490 | ₩246,490 | -2.04% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩247,916 | ₩251,168 | ₩247,916 | ₩251,168 | +1.31% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩247,161 | ₩249,449 | ₩247,161 | ₩249,449 | +0.93% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩244,477 | ₩247,755 | ₩244,477 | ₩246,950 | +1.01% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩247,443 | ₩247,443 | ₩245,230 | ₩245,230 | -0.89% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩245,719 | ₩247,301 | ₩245,719 | ₩247,155 | +0.58% | 200 |
|---|
| 2026.05.18–2026.05.22 | ₩242,069 | ₩244,594 | ₩240,344 | ₩244,594 | +1.04% | 100 |
|---|
| 2026.05.11–2026.05.15 | ₩247,085 | ₩247,085 | ₩242,094 | ₩242,094 | -2.02% | 100 |
|---|
| 2026.05.04–2026.05.08 | ₩245,576 | ₩248,565 | ₩245,576 | ₩248,390 | +1.15% | 400 |
|---|
| 2026.04.27–2026.05.01 | ₩249,295 | ₩249,303 | ₩247,198 | ₩248,252 | -0.42% | 100 |
|---|
| 2026.04.20–2026.04.24 | ₩251,184 | ₩251,184 | ₩250,034 | ₩250,235 | -0.38% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩250,400 | ₩251,582 | ₩249,377 | ₩251,234 | +0.33% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩250,099 | ₩250,711 | ₩249,654 | ₩249,654 | -0.18% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩250,538 | ₩251,033 | ₩250,227 | ₩250,290 | -0.10% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩249,879 | ₩250,650 | ₩247,637 | ₩247,637 | -0.90% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩251,771 | ₩252,536 | ₩248,140 | ₩248,140 | -1.44% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩256,832 | ₩256,832 | ₩250,114 | ₩250,114 | -2.62% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩258,831 | ₩258,831 | ₩255,030 | ₩255,030 | -1.47% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩258,465 | ₩261,210 | ₩258,465 | ₩261,210 | +1.06% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩258,716 | ₩258,716 | ₩257,635 | ₩257,635 | -0.42% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩252,756 | ₩258,272 | ₩252,756 | ₩258,272 | +2.18% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩251,442 | ₩252,664 | ₩250,334 | ₩252,616 | +0.47% | 500 |
|---|
| 2026.01.26–2026.01.30 | ₩254,916 | ₩254,916 | ₩252,443 | ₩252,443 | -0.97% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩250,935 | ₩253,972 | ₩250,935 | ₩253,972 | +1.21% | 200 |
|---|
| 2026.01.12–2026.01.16 | ₩253,450 | ₩255,087 | ₩253,450 | ₩253,811 | +0.14% | 200 |
|---|
| 2026.01.05–2026.01.09 | ₩253,154 | ₩254,153 | ₩252,639 | ₩254,153 | +0.39% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩255,618 | ₩255,618 | ₩253,241 | ₩253,241 | -0.93% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩253,698 | ₩255,467 | ₩253,698 | ₩254,829 | +0.45% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩253,081 | ₩255,199 | ₩253,081 | ₩254,087 | +0.40% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩254,193 | ₩255,065 | ₩252,848 | ₩252,848 | -0.53% | 100 |
|---|
| 2025.12.01–2025.12.05 | ₩257,403 | ₩257,403 | ₩254,888 | ₩254,888 | -0.98% | 300 |
|---|
| 2025.11.24–2025.11.28 | ₩259,677 | ₩261,242 | ₩259,677 | ₩260,230 | +0.21% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩257,280 | ₩258,442 | ₩256,884 | ₩258,442 | +0.45% | 0 |
|---|
| 2025.11.10–2025.11.14 | ₩258,168 | ₩259,781 | ₩256,832 | ₩256,832 | -0.52% | 200 |
|---|
| 2025.11.03–2025.11.07 | ₩259,712 | ₩259,712 | ₩256,715 | ₩258,402 | -0.50% | 200 |
|---|
| 2025.10.27–2025.10.31 | ₩263,958 | ₩264,624 | ₩260,416 | ₩260,416 | -1.34% | 100 |
|---|
| 2025.10.20–2025.10.24 | ₩263,451 | ₩264,746 | ₩263,145 | ₩263,266 | -0.07% | 200 |
|---|
| 2025.10.13–2025.10.17 | ₩260,965 | ₩263,058 | ₩260,965 | ₩262,546 | +0.61% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩261,006 | ₩261,006 | ₩261,006 | ₩261,006 | 0.00% | 100 |
|---|