시장 데이터를 불러오는 중
전체 종목
LifeX 2055 Inflation-Protected Longevity Income ETF 과거 주가
LifeX 2055 Inflation-Protected Longevity Income ETF · LIAM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LifeX 2055 Inflation-Protected Longevity Income ETF · LIAM · 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 | ₩289,354 | ₩291,916 | ₩289,354 | ₩291,916 | +0.89% | 600 |
| 2026.09.28–2026.10.02 | ₩293,387 | ₩293,387 | ₩290,492 | ₩290,492 | -0.99% | 700 |
| 2026.09.21–2026.09.25 | ₩303,151 | ₩303,151 | ₩295,354 | ₩295,623 | -2.48% | 600 |
| 2026.09.14–2026.09.18 | ₩302,362 | ₩302,432 | ₩300,700 | ₩300,700 | -0.55% | 600 |
| 2026.09.08–2026.09.11 | ₩307,468 | ₩307,468 | ₩302,167 | ₩302,167 | -1.72% | 400 |
| 2026.08.31–2026.09.04 | ₩307,350 | ₩307,487 | ₩306,666 | ₩307,348 | -0.00% | 600 |
| 2026.08.24–2026.08.28 | ₩308,698 | ₩310,894 | ₩308,521 | ₩308,521 | -0.06% | 500 |
| 2026.08.17–2026.08.21 | ₩305,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,911 |
| ₩305,110 |
| ₩307,442 |
| +0.76% |
| 500 |
| 2026.08.10–2026.08.14 | ₩306,839 | ₩308,268 | ₩306,839 | ₩307,122 | +0.09% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩308,308 | ₩308,343 | ₩307,591 | ₩308,343 | +0.01% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩308,653 | ₩310,664 | ₩306,344 | ₩307,287 | -0.44% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩312,085 | ₩312,085 | ₩308,441 | ₩308,775 | -1.06% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩311,432 | ₩312,646 | ₩311,023 | ₩312,646 | +0.39% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩314,998 | ₩314,998 | ₩311,589 | ₩312,505 | -0.79% | 3.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩319,946 | ₩319,946 | ₩315,108 | ₩315,108 | -1.51% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩315,691 | ₩319,141 | ₩315,493 | ₩319,141 | +1.09% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩317,758 | ₩318,398 | ₩316,607 | ₩318,098 | +0.11% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩314,605 | ₩317,181 | ₩314,605 | ₩317,156 | +0.81% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩319,240 | ₩319,240 | ₩315,471 | ₩315,471 | -1.18% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩317,340 | ₩318,996 | ₩317,340 | ₩318,849 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩313,870 | ₩315,726 | ₩312,073 | ₩315,726 | +0.59% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩318,469 | ₩318,469 | ₩314,136 | ₩314,136 | -1.36% | 400 |
|---|
| 2026.05.04–2026.05.08 | ₩317,185 | ₩319,662 | ₩317,185 | ₩319,662 | +0.78% | 300 |
|---|
| 2026.04.27–2026.05.01 | ₩319,664 | ₩319,816 | ₩317,419 | ₩319,816 | +0.05% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩319,167 | ₩320,076 | ₩318,417 | ₩319,935 | +0.24% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩319,317 | ₩320,629 | ₩318,001 | ₩319,517 | +0.06% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩317,538 | ₩318,146 | ₩317,460 | ₩318,146 | +0.19% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩316,284 | ₩317,605 | ₩316,284 | ₩317,538 | +0.40% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩316,587 | ₩316,587 | ₩312,933 | ₩312,933 | -1.15% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩319,705 | ₩321,718 | ₩315,399 | ₩315,399 | -1.35% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩324,057 | ₩324,057 | ₩317,958 | ₩317,958 | -1.88% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩326,283 | ₩326,283 | ₩322,401 | ₩322,551 | -1.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩325,432 | ₩327,860 | ₩325,432 | ₩327,820 | +0.73% | 600 |
|---|
| 2026.02.17–2026.02.20 | ₩325,781 | ₩325,852 | ₩324,843 | ₩325,260 | -0.16% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩321,361 | ₩326,169 | ₩321,059 | ₩326,169 | +1.50% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩319,666 | ₩321,100 | ₩318,849 | ₩321,100 | +0.45% | 800 |
|---|
| 2026.01.26–2026.01.30 | ₩323,227 | ₩323,227 | ₩320,619 | ₩320,619 | -0.81% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩319,015 | ₩322,248 | ₩319,015 | ₩322,248 | +1.01% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩321,535 | ₩322,904 | ₩321,535 | ₩321,611 | +0.02% | 900 |
|---|
| 2026.01.05–2026.01.09 | ₩321,273 | ₩321,975 | ₩319,959 | ₩321,975 | +0.22% | 200 |
|---|
| 2025.12.29–2026.01.02 | ₩322,964 | ₩322,964 | ₩321,222 | ₩321,222 | -0.54% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩320,929 | ₩322,782 | ₩320,929 | ₩322,212 | +0.40% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩321,986 | ₩323,199 | ₩321,066 | ₩321,643 | -0.11% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩322,059 | ₩324,668 | ₩321,140 | ₩321,432 | -0.19% | 700 |
|---|
| 2025.12.01–2025.12.05 | ₩324,972 | ₩325,055 | ₩322,873 | ₩322,873 | -0.65% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩326,615 | ₩329,110 | ₩326,615 | ₩327,353 | +0.23% | 2.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩325,868 | ₩326,613 | ₩324,839 | ₩325,989 | +0.04% | 2.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩326,808 | ₩328,234 | ₩325,601 | ₩325,601 | -0.37% | 200 |
|---|
| 2025.11.03–2025.11.07 | ₩328,194 | ₩328,194 | ₩325,031 | ₩326,539 | -0.50% | 300 |
|---|
| 2025.10.27–2025.10.31 | ₩332,521 | ₩333,990 | ₩329,035 | ₩329,451 | -0.92% | 3천 |
|---|
| 2025.10.20–2025.10.24 | ₩330,650 | ₩333,408 | ₩330,650 | ₩332,182 | +0.46% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩329,793 | ₩331,266 | ₩329,713 | ₩330,253 | +0.14% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩329,619 | ₩329,619 | ₩329,619 | ₩329,619 | 0.00% | 100 |
|---|