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 | ₩289,061 | ₩291,621 | ₩289,061 | ₩291,621 | +0.89% | 600 |
| 2026.09.28–2026.10.02 | ₩293,089 | ₩293,089 | ₩290,197 | ₩290,197 | -0.99% | 700 |
| 2026.09.21–2026.09.25 | ₩302,843 | ₩302,843 | ₩295,055 | ₩295,323 | -2.48% | 600 |
| 2026.09.14–2026.09.18 | ₩302,055 | ₩302,125 | ₩300,395 | ₩300,395 | -0.55% | 600 |
| 2026.09.08–2026.09.11 | ₩307,157 | ₩307,157 | ₩301,861 | ₩301,861 | -1.72% | 400 |
| 2026.08.31–2026.09.04 | ₩307,039 | ₩307,175 | ₩306,355 | ₩307,036 | -0.00% | 600 |
| 2026.08.24–2026.08.28 | ₩308,385 | ₩310,579 | ₩308,209 | ₩308,209 | -0.06% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,597 |
| ₩304,801 |
| ₩307,130 |
| +0.76% |
| 500 |
| 2026.08.10–2026.08.14 | ₩306,528 | ₩307,955 | ₩306,528 | ₩306,811 | +0.09% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩307,996 | ₩308,030 | ₩307,279 | ₩308,030 | +0.01% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩308,340 | ₩310,349 | ₩306,034 | ₩306,976 | -0.44% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩311,769 | ₩311,769 | ₩308,128 | ₩308,462 | -1.06% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩311,116 | ₩312,329 | ₩310,708 | ₩312,329 | +0.39% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩314,678 | ₩314,678 | ₩311,273 | ₩312,188 | -0.79% | 3.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩319,622 | ₩319,622 | ₩314,788 | ₩314,788 | -1.51% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩315,371 | ₩318,818 | ₩315,173 | ₩318,818 | +1.09% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩317,436 | ₩318,075 | ₩316,286 | ₩317,775 | +0.11% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩314,286 | ₩316,860 | ₩314,286 | ₩316,834 | +0.81% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩318,917 | ₩318,917 | ₩315,151 | ₩315,151 | -1.18% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩317,018 | ₩318,673 | ₩317,018 | ₩318,525 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩313,551 | ₩315,406 | ₩311,757 | ₩315,406 | +0.59% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩318,146 | ₩318,146 | ₩313,818 | ₩313,818 | -1.36% | 400 |
|---|
| 2026.05.04–2026.05.08 | ₩316,864 | ₩319,337 | ₩316,864 | ₩319,337 | +0.78% | 300 |
|---|
| 2026.04.27–2026.05.01 | ₩319,340 | ₩319,492 | ₩317,097 | ₩319,492 | +0.05% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩318,843 | ₩319,752 | ₩318,094 | ₩319,611 | +0.24% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩318,993 | ₩320,304 | ₩317,679 | ₩319,193 | +0.06% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩317,216 | ₩317,823 | ₩317,139 | ₩317,823 | +0.19% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩315,963 | ₩317,283 | ₩315,963 | ₩317,216 | +0.40% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩316,266 | ₩316,266 | ₩312,616 | ₩312,616 | -1.15% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩319,380 | ₩321,392 | ₩315,079 | ₩315,079 | -1.35% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩323,729 | ₩323,729 | ₩317,636 | ₩317,636 | -1.88% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩325,952 | ₩325,952 | ₩322,074 | ₩322,224 | -1.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩325,102 | ₩327,528 | ₩325,102 | ₩327,487 | +0.73% | 600 |
|---|
| 2026.02.17–2026.02.20 | ₩325,451 | ₩325,522 | ₩324,514 | ₩324,931 | -0.16% | 700 |
|---|
| 2026.02.09–2026.02.13 | ₩321,035 | ₩325,838 | ₩320,734 | ₩325,838 | +1.50% | 1천 |
|---|
| 2026.02.02–2026.02.06 | ₩319,342 | ₩320,774 | ₩318,525 | ₩320,774 | +0.45% | 800 |
|---|
| 2026.01.26–2026.01.30 | ₩322,899 | ₩322,899 | ₩320,294 | ₩320,294 | -0.81% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩318,692 | ₩321,921 | ₩318,692 | ₩321,921 | +1.01% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩321,209 | ₩322,576 | ₩321,209 | ₩321,285 | +0.02% | 900 |
|---|
| 2026.01.05–2026.01.09 | ₩320,947 | ₩321,649 | ₩319,635 | ₩321,649 | +0.22% | 200 |
|---|
| 2025.12.29–2026.01.02 | ₩322,637 | ₩322,637 | ₩320,896 | ₩320,896 | -0.54% | 100 |
|---|
| 2025.12.22–2025.12.26 | ₩320,604 | ₩322,454 | ₩320,604 | ₩321,885 | +0.40% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩321,660 | ₩322,871 | ₩320,740 | ₩321,317 | -0.11% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩321,732 | ₩324,338 | ₩320,814 | ₩321,106 | -0.19% | 700 |
|---|
| 2025.12.01–2025.12.05 | ₩324,643 | ₩324,726 | ₩322,545 | ₩322,545 | -0.65% | 1천 |
|---|
| 2025.11.24–2025.11.28 | ₩326,284 | ₩328,777 | ₩326,284 | ₩327,021 | +0.23% | 2.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩325,538 | ₩326,281 | ₩324,510 | ₩325,658 | +0.04% | 2.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩326,477 | ₩327,902 | ₩325,271 | ₩325,271 | -0.37% | 200 |
|---|
| 2025.11.03–2025.11.07 | ₩327,861 | ₩327,861 | ₩324,702 | ₩326,208 | -0.50% | 300 |
|---|
| 2025.10.27–2025.10.31 | ₩332,184 | ₩333,652 | ₩328,702 | ₩329,117 | -0.92% | 3천 |
|---|
| 2025.10.20–2025.10.24 | ₩330,315 | ₩333,070 | ₩330,315 | ₩331,845 | +0.46% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩329,459 | ₩330,930 | ₩329,378 | ₩329,918 | +0.14% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩329,284 | ₩329,284 | ₩329,284 | ₩329,284 | 0.00% | 100 |
|---|