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 | ₩42,936 | ₩43,660 | ₩42,882 | ₩43,367 | +1.01% | 3천 |
| 2026.09.28–2026.10.02 | ₩42,926 | ₩43,526 | ₩42,465 | ₩42,881 | -0.11% | 6.4천 |
| 2026.09.21–2026.09.25 | ₩45,510 | ₩45,510 | ₩43,070 | ₩43,223 | -5.03% | 5천 |
| 2026.09.14–2026.09.18 | ₩44,759 | ₩45,080 | ₩44,015 | ₩44,015 | -1.66% | 3.4천 |
| 2026.09.08–2026.09.11 | ₩44,876 | ₩44,876 | ₩44,508 | ₩44,732 | -0.32% | 2.9천 |
| 2026.08.31–2026.09.04 | ₩44,732 | ₩45,658 | ₩44,732 | ₩45,263 | +1.19% | 8.9천 |
| 2026.08.24–2026.08.28 | ₩45,326 | ₩45,326 | ₩44,825 | ₩44,825 | -1.11% | 4.2천 |
| 2026.08.17–2026.08.21 | ₩44,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,229 |
| ₩44,647 |
| ₩45,229 |
| +1.08% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩43,841 | ₩44,762 | ₩43,841 | ₩44,762 | +2.10% | 2.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩43,265 | ₩43,687 | ₩42,795 | ₩43,673 | +0.94% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,869 | ₩43,673 | ₩42,869 | ₩43,241 | +0.87% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,346 | ₩42,788 | ₩42,044 | ₩42,610 | +0.62% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,474 | ₩42,332 | ₩41,285 | ₩42,287 | +1.96% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,829 | ₩41,111 | ₩40,770 | ₩41,111 | +0.69% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩40,361 | ₩40,808 | ₩40,065 | ₩40,808 | +1.11% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,865 | ₩40,495 | ₩39,838 | ₩40,495 | +1.58% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,938 | ₩40,938 | ₩39,726 | ₩39,726 | -2.96% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,366 | ₩41,194 | ₩40,366 | ₩41,194 | +2.05% | 7.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,361 | ₩40,448 | ₩40,236 | ₩40,334 | -0.07% | 1.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,549 | ₩40,549 | ₩40,200 | ₩40,200 | -0.86% | 3천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,160 | ₩40,424 | ₩39,972 | ₩40,424 | +0.66% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,932 | ₩40,074 | ₩39,838 | ₩39,868 | -0.16% | 1.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩39,838 | ₩40,066 | ₩39,650 | ₩39,691 | -0.37% | 8천 |
|---|
| 2026.04.27–2026.05.01 | ₩39,945 | ₩40,368 | ₩39,931 | ₩40,155 | +0.52% | 3.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,200 | ₩40,307 | ₩39,798 | ₩39,831 | -0.92% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,195 | ₩39,976 | ₩39,168 | ₩39,976 | +1.99% | 7.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,154 | ₩39,624 | ₩39,154 | ₩39,255 | +0.26% | 5.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,712 | ₩39,154 | ₩38,403 | ₩39,154 | +1.14% | 5.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,497 | ₩38,846 | ₩38,162 | ₩38,564 | +0.17% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,216 | ₩39,074 | ₩37,770 | ₩37,770 | -1.16% | 4.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,993 | ₩39,522 | ₩38,698 | ₩38,698 | -0.76% | 2.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,160 | ₩40,581 | ₩39,570 | ₩39,709 | -1.12% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,254 | ₩40,498 | ₩40,214 | ₩40,416 | +0.40% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,535 | ₩40,863 | ₩40,395 | ₩40,789 | +0.63% | 1만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,722 | ₩41,187 | ₩40,509 | ₩40,824 | +0.25% | 3.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,060 | ₩40,678 | ₩39,060 | ₩40,678 | +4.14% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,578 | ₩38,806 | ₩38,511 | ₩38,757 | +0.47% | 3.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,236 | ₩38,900 | ₩38,122 | ₩38,560 | +0.85% | 3.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,430 | ₩38,967 | ₩38,366 | ₩38,546 | +0.30% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩38,108 | ₩39,101 | ₩37,769 | ₩38,473 | +0.96% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩37,652 | ₩37,679 | ₩37,328 | ₩37,611 | -0.11% | 2천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,773 | ₩37,800 | ₩37,669 | ₩37,791 | +0.05% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩38,149 | ₩38,202 | ₩37,528 | ₩37,603 | -1.43% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,566 | ₩38,229 | ₩36,566 | ₩38,137 | +4.29% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,371 | ₩37,451 | ₩36,995 | ₩37,256 | -0.31% | 5.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,446 | ₩37,269 | ₩36,413 | ₩37,269 | +2.26% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,884 | ₩36,391 | ₩35,547 | ₩36,234 | +0.98% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,505 | ₩37,014 | ₩36,487 | ₩36,487 | -0.05% | 2.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,941 | ₩36,328 | ₩35,920 | ₩36,328 | +1.07% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩36,660 | ₩36,753 | ₩35,937 | ₩36,220 | -1.20% | 1.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,200 | ₩36,781 | ₩35,668 | ₩36,632 | +1.19% | 2.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩35,319 | ₩36,530 | ₩35,319 | ₩35,982 | +1.88% | 3.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,936 | ₩36,073 | ₩35,609 | ₩35,609 | -0.91% | 1.9천 |
|---|