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 | ₩289,251 | ₩291,812 | ₩289,251 | ₩291,812 | +0.89% | 600 |
| 2026.09.28–2026.10.02 | ₩293,282 | ₩293,282 | ₩290,388 | ₩290,388 | -0.99% | 700 |
| 2026.09.21–2026.09.25 | ₩303,042 | ₩303,042 | ₩295,249 | ₩295,517 | -2.48% | 600 |
| 2026.09.14–2026.09.18 | ₩302,254 | ₩302,323 | ₩300,592 | ₩300,592 | -0.55% | 600 |
| 2026.09.08–2026.09.11 | ₩307,358 | ₩307,358 | ₩302,059 | ₩302,059 | -1.72% | 400 |
| 2026.08.31–2026.09.04 | ₩307,240 | ₩307,377 | ₩306,557 | ₩307,238 | -0.00% | 600 |
| 2026.08.24–2026.08.28 | ₩308,588 | ₩310,783 | ₩308,411 | ₩308,411 | -0.06% | 500 |
| 2026.08.17–2026.08.21 | ₩305,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,800 |
| ₩305,001 |
| ₩307,332 |
| +0.76% |
| 500 |
| 2026.08.10–2026.08.14 | ₩306,730 | ₩308,158 | ₩306,730 | ₩307,012 | +0.09% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩308,198 | ₩308,233 | ₩307,480 | ₩308,233 | +0.01% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩308,542 | ₩310,552 | ₩306,235 | ₩307,177 | -0.44% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩311,974 | ₩311,974 | ₩308,331 | ₩308,664 | -1.06% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩311,321 | ₩312,534 | ₩310,912 | ₩312,534 | +0.39% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩314,885 | ₩314,885 | ₩311,478 | ₩312,394 | -0.79% | 3.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩319,831 | ₩319,831 | ₩314,995 | ₩314,995 | -1.51% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩315,578 | ₩319,027 | ₩315,380 | ₩319,027 | +1.09% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩317,644 | ₩318,284 | ₩316,494 | ₩317,984 | +0.11% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩314,492 | ₩317,068 | ₩314,492 | ₩317,042 | +0.81% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩319,126 | ₩319,126 | ₩315,358 | ₩315,358 | -1.18% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩317,226 | ₩318,882 | ₩317,226 | ₩318,735 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩313,757 | ₩315,613 | ₩311,962 | ₩315,613 | +0.59% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩318,355 | ₩318,355 | ₩314,024 | ₩314,024 | -1.36% | 400 |
|---|
| 2026.05.04–2026.05.08 | ₩317,072 | ₩319,547 | ₩317,072 | ₩319,547 | +0.78% | 300 |
|---|
| 2026.04.27–2026.05.01 | ₩319,550 | ₩319,701 | ₩317,305 | ₩319,701 | +0.05% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩319,052 | ₩319,962 | ₩318,303 | ₩319,821 | +0.24% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩319,203 | ₩320,514 | ₩317,887 | ₩319,402 | +0.06% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩317,425 | ₩318,032 | ₩317,347 | ₩318,032 | +0.19% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩316,171 | ₩317,492 | ₩316,171 | ₩317,425 | +0.40% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩316,474 | ₩316,474 | ₩312,821 | ₩312,821 | -1.15% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩319,590 | ₩321,603 | ₩315,286 | ₩315,286 | -1.35% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩323,941 | ₩323,941 | ₩317,844 | ₩317,844 | -1.88% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩326,166 | ₩326,166 | ₩322,285 | ₩322,436 | -1.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩325,316 | ₩327,743 | ₩325,316 | ₩327,703 | +0.73% | 600 |
|---|
| 2026.02.17–2026.02.20 | ₩325,664 | ₩325,735 | ₩324,727 | ₩325,144 | -0.16% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩321,246 | ₩326,052 | ₩320,944 | ₩326,052 | +1.50% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩319,551 | ₩320,985 | ₩318,735 | ₩320,985 | +0.45% | 800 |
|---|
| 2026.01.26–2026.01.30 | ₩323,111 | ₩323,111 | ₩320,505 | ₩320,505 | -0.81% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩318,901 | ₩322,132 | ₩318,901 | ₩322,132 | +1.01% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩321,420 | ₩322,788 | ₩321,420 | ₩321,496 | +0.02% | 900 |
|---|
| 2026.01.05–2026.01.09 | ₩321,158 | ₩321,860 | ₩319,845 | ₩321,860 | +0.22% | 200 |
|---|
| 2025.12.29–2026.01.02 | ₩322,848 | ₩322,848 | ₩321,107 | ₩321,107 | -0.54% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩320,814 | ₩322,666 | ₩320,814 | ₩322,096 | +0.40% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩321,871 | ₩323,083 | ₩320,951 | ₩321,528 | -0.11% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩321,943 | ₩324,551 | ₩321,025 | ₩321,317 | -0.19% | 700 |
|---|
| 2025.12.01–2025.12.05 | ₩324,856 | ₩324,939 | ₩322,757 | ₩322,757 | -0.65% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩326,498 | ₩328,993 | ₩326,498 | ₩327,236 | +0.23% | 2.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩325,752 | ₩326,496 | ₩324,723 | ₩325,872 | +0.04% | 2.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩326,692 | ₩328,117 | ₩325,485 | ₩325,485 | -0.37% | 200 |
|---|
| 2025.11.03–2025.11.07 | ₩328,077 | ₩328,077 | ₩324,915 | ₩326,422 | -0.50% | 300 |
|---|
| 2025.10.27–2025.10.31 | ₩332,402 | ₩333,871 | ₩328,917 | ₩329,333 | -0.92% | 3천 |
|---|
| 2025.10.20–2025.10.24 | ₩330,532 | ₩333,289 | ₩330,532 | ₩332,063 | +0.46% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩329,675 | ₩331,147 | ₩329,595 | ₩330,135 | +0.14% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩329,501 | ₩329,501 | ₩329,501 | ₩329,501 | 0.00% | 100 |
|---|