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 | ₩289,294 | ₩291,856 | ₩289,294 | ₩291,856 | +0.89% | 600 |
| 2026.09.28–2026.10.02 | ₩293,325 | ₩293,325 | ₩290,431 | ₩290,431 | -0.99% | 700 |
| 2026.09.21–2026.09.25 | ₩303,087 | ₩303,087 | ₩295,293 | ₩295,561 | -2.48% | 600 |
| 2026.09.14–2026.09.18 | ₩302,299 | ₩302,368 | ₩300,637 | ₩300,637 | -0.55% | 600 |
| 2026.09.08–2026.09.11 | ₩307,404 | ₩307,404 | ₩302,104 | ₩302,104 | -1.72% | 400 |
| 2026.08.31–2026.09.04 | ₩307,286 | ₩307,423 | ₩306,602 | ₩307,284 | -0.00% | 600 |
| 2026.08.24–2026.08.28 | ₩308,634 | ₩310,829 | ₩308,457 | ₩308,457 | -0.06% | 500 |
| 2026.08.17–2026.08.21 | ₩305,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,846 |
| ₩305,047 |
| ₩307,377 |
| +0.76% |
| 500 |
| 2026.08.10–2026.08.14 | ₩306,775 | ₩308,204 | ₩306,775 | ₩307,058 | +0.09% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩308,244 | ₩308,279 | ₩307,526 | ₩308,279 | +0.01% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩308,588 | ₩310,599 | ₩306,280 | ₩307,223 | -0.44% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩312,020 | ₩312,020 | ₩308,377 | ₩308,710 | -1.06% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩311,367 | ₩312,581 | ₩310,958 | ₩312,581 | +0.39% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩314,932 | ₩314,932 | ₩311,524 | ₩312,440 | -0.79% | 3.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩319,879 | ₩319,879 | ₩315,042 | ₩315,042 | -1.51% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩315,625 | ₩319,075 | ₩315,427 | ₩319,075 | +1.09% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩317,692 | ₩318,332 | ₩316,541 | ₩318,031 | +0.11% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩314,539 | ₩317,115 | ₩314,539 | ₩317,090 | +0.81% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩319,174 | ₩319,174 | ₩315,405 | ₩315,405 | -1.18% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩317,273 | ₩318,930 | ₩317,273 | ₩318,782 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩313,804 | ₩315,660 | ₩312,008 | ₩315,660 | +0.59% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩318,403 | ₩318,403 | ₩314,071 | ₩314,071 | -1.36% | 400 |
|---|
| 2026.05.04–2026.05.08 | ₩317,119 | ₩319,595 | ₩317,119 | ₩319,595 | +0.78% | 300 |
|---|
| 2026.04.27–2026.05.01 | ₩319,598 | ₩319,749 | ₩317,353 | ₩319,749 | +0.05% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩319,100 | ₩320,009 | ₩318,350 | ₩319,868 | +0.24% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩319,250 | ₩320,562 | ₩317,935 | ₩319,450 | +0.06% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩317,472 | ₩318,079 | ₩317,394 | ₩318,079 | +0.19% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩316,218 | ₩317,539 | ₩316,218 | ₩317,472 | +0.40% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩316,521 | ₩316,521 | ₩312,868 | ₩312,868 | -1.15% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩319,638 | ₩321,651 | ₩315,333 | ₩315,333 | -1.35% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩323,990 | ₩323,990 | ₩317,892 | ₩317,892 | -1.88% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩326,215 | ₩326,215 | ₩322,333 | ₩322,484 | -1.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩325,364 | ₩327,792 | ₩325,364 | ₩327,751 | +0.73% | 600 |
|---|
| 2026.02.17–2026.02.20 | ₩325,713 | ₩325,784 | ₩324,776 | ₩325,193 | -0.16% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩321,294 | ₩326,101 | ₩320,992 | ₩326,101 | +1.50% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩319,599 | ₩321,033 | ₩318,782 | ₩321,033 | +0.45% | 800 |
|---|
| 2026.01.26–2026.01.30 | ₩323,160 | ₩323,160 | ₩320,552 | ₩320,552 | -0.81% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩318,948 | ₩322,180 | ₩318,948 | ₩322,180 | +1.01% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩321,468 | ₩322,836 | ₩321,468 | ₩321,543 | +0.02% | 900 |
|---|
| 2026.01.05–2026.01.09 | ₩321,206 | ₩321,908 | ₩319,893 | ₩321,908 | +0.22% | 200 |
|---|
| 2025.12.29–2026.01.02 | ₩322,897 | ₩322,897 | ₩321,155 | ₩321,155 | -0.54% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩320,862 | ₩322,714 | ₩320,862 | ₩322,144 | +0.40% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩321,919 | ₩323,131 | ₩320,999 | ₩321,576 | -0.11% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩321,991 | ₩324,600 | ₩321,073 | ₩321,365 | -0.19% | 700 |
|---|
| 2025.12.01–2025.12.05 | ₩324,904 | ₩324,987 | ₩322,805 | ₩322,805 | -0.65% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩326,547 | ₩329,042 | ₩326,547 | ₩327,285 | +0.23% | 2.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩325,800 | ₩326,544 | ₩324,772 | ₩325,921 | +0.04% | 2.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩326,740 | ₩328,166 | ₩325,533 | ₩325,533 | -0.37% | 200 |
|---|
| 2025.11.03–2025.11.07 | ₩328,126 | ₩328,126 | ₩324,963 | ₩326,471 | -0.50% | 300 |
|---|
| 2025.10.27–2025.10.31 | ₩332,452 | ₩333,920 | ₩328,966 | ₩329,382 | -0.92% | 3천 |
|---|
| 2025.10.20–2025.10.24 | ₩330,581 | ₩333,338 | ₩330,581 | ₩332,113 | +0.46% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩329,724 | ₩331,197 | ₩329,644 | ₩330,184 | +0.14% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩329,550 | ₩329,550 | ₩329,550 | ₩329,550 | 0.00% | 100 |
|---|