시장 데이터를 불러오는 중
전체 종목
Cambria Large Cap Shareholder Yield ETF 과거 주가
Cambria Large Cap Shareholder Yield ETF · LYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Large Cap Shareholder Yield ETF · LYLD · 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 | ₩42,907 | ₩43,631 | ₩42,854 | ₩43,339 | +1.01% | 3천 |
| 2026.09.28–2026.10.02 | ₩42,898 | ₩43,497 | ₩42,437 | ₩42,852 | -0.11% | 6.4천 |
| 2026.09.21–2026.09.25 | ₩45,480 | ₩45,480 | ₩43,041 | ₩43,194 | -5.03% | 5천 |
| 2026.09.14–2026.09.18 | ₩44,730 | ₩45,050 | ₩43,986 | ₩43,986 | -1.66% | 3.4천 |
| 2026.09.08–2026.09.11 | ₩44,846 | ₩44,846 | ₩44,479 | ₩44,703 | -0.32% | 2.9천 |
| 2026.08.31–2026.09.04 | ₩44,703 | ₩45,628 | ₩44,703 | ₩45,234 | +1.19% | 8.9천 |
| 2026.08.24–2026.08.28 | ₩45,297 | ₩45,297 | ₩44,796 | ₩44,796 | -1.11% | 4.2천 |
| 2026.08.17–2026.08.21 | ₩44,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,199 |
| ₩44,617 |
| ₩45,199 |
| +1.08% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩43,812 | ₩44,733 | ₩43,812 | ₩44,733 | +2.10% | 2.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩43,237 | ₩43,658 | ₩42,767 | ₩43,644 | +0.94% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,840 | ₩43,644 | ₩42,840 | ₩43,213 | +0.87% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,318 | ₩42,760 | ₩42,016 | ₩42,582 | +0.62% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,447 | ₩42,304 | ₩41,258 | ₩42,259 | +1.96% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,802 | ₩41,084 | ₩40,743 | ₩41,084 | +0.69% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩40,335 | ₩40,781 | ₩40,038 | ₩40,781 | +1.11% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,839 | ₩40,469 | ₩39,812 | ₩40,469 | +1.58% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,911 | ₩40,911 | ₩39,699 | ₩39,699 | -2.96% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,340 | ₩41,167 | ₩40,340 | ₩41,167 | +2.05% | 7.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,335 | ₩40,422 | ₩40,210 | ₩40,308 | -0.07% | 1.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,522 | ₩40,522 | ₩40,174 | ₩40,174 | -0.86% | 3천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,134 | ₩40,398 | ₩39,946 | ₩40,398 | +0.66% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,906 | ₩40,048 | ₩39,812 | ₩39,841 | -0.16% | 1.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩39,812 | ₩40,040 | ₩39,624 | ₩39,665 | -0.37% | 8천 |
|---|
| 2026.04.27–2026.05.01 | ₩39,919 | ₩40,341 | ₩39,904 | ₩40,128 | +0.52% | 3.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,174 | ₩40,281 | ₩39,772 | ₩39,805 | -0.92% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,169 | ₩39,950 | ₩39,142 | ₩39,950 | +1.99% | 7.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,129 | ₩39,598 | ₩39,129 | ₩39,229 | +0.26% | 5.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,686 | ₩39,129 | ₩38,378 | ₩39,129 | +1.14% | 5.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,472 | ₩38,820 | ₩38,137 | ₩38,539 | +0.17% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,191 | ₩39,048 | ₩37,746 | ₩37,746 | -1.16% | 4.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,968 | ₩39,496 | ₩38,673 | ₩38,673 | -0.76% | 2.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,134 | ₩40,554 | ₩39,544 | ₩39,683 | -1.12% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,227 | ₩40,471 | ₩40,187 | ₩40,390 | +0.40% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,509 | ₩40,836 | ₩40,368 | ₩40,762 | +0.63% | 1만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,695 | ₩41,160 | ₩40,482 | ₩40,797 | +0.25% | 3.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,035 | ₩40,651 | ₩39,035 | ₩40,651 | +4.14% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,552 | ₩38,780 | ₩38,485 | ₩38,732 | +0.47% | 3.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,211 | ₩38,874 | ₩38,097 | ₩38,535 | +0.85% | 3.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,405 | ₩38,941 | ₩38,341 | ₩38,520 | +0.30% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩38,083 | ₩39,075 | ₩37,744 | ₩38,448 | +0.96% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩37,628 | ₩37,655 | ₩37,303 | ₩37,586 | -0.11% | 2천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,748 | ₩37,775 | ₩37,644 | ₩37,766 | +0.05% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩38,124 | ₩38,177 | ₩37,503 | ₩37,578 | -1.43% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,542 | ₩38,204 | ₩36,542 | ₩38,112 | +4.29% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,346 | ₩37,427 | ₩36,971 | ₩37,231 | -0.31% | 5.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,422 | ₩37,245 | ₩36,390 | ₩37,245 | +2.26% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,860 | ₩36,367 | ₩35,524 | ₩36,210 | +0.98% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,481 | ₩36,990 | ₩36,463 | ₩36,463 | -0.05% | 2.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,918 | ₩36,304 | ₩35,896 | ₩36,304 | +1.07% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩36,636 | ₩36,729 | ₩35,914 | ₩36,197 | -1.20% | 1.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,177 | ₩36,757 | ₩35,645 | ₩36,608 | +1.19% | 2.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩35,296 | ₩36,506 | ₩35,296 | ₩35,958 | +1.88% | 3.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,913 | ₩36,049 | ₩35,586 | ₩35,586 | -0.91% | 1.9천 |
|---|