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 | ₩42,957 | ₩43,682 | ₩42,904 | ₩43,389 | +1.01% | 3천 |
| 2026.09.28–2026.10.02 | ₩42,948 | ₩43,548 | ₩42,486 | ₩42,902 | -0.11% | 6.4천 |
| 2026.09.21–2026.09.25 | ₩45,533 | ₩45,533 | ₩43,092 | ₩43,244 | -5.03% | 5천 |
| 2026.09.14–2026.09.18 | ₩44,782 | ₩45,103 | ₩44,037 | ₩44,037 | -1.66% | 3.4천 |
| 2026.09.08–2026.09.11 | ₩44,899 | ₩44,899 | ₩44,531 | ₩44,755 | -0.32% | 2.9천 |
| 2026.08.31–2026.09.04 | ₩44,755 | ₩45,681 | ₩44,755 | ₩45,286 | +1.19% | 8.9천 |
| 2026.08.24–2026.08.28 | ₩45,349 | ₩45,349 | ₩44,848 | ₩44,848 | -1.11% | 4.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,251 |
| ₩44,669 |
| ₩45,251 |
| +1.08% |
| 1.6천 |
| 2026.08.10–2026.08.14 | ₩43,863 | ₩44,785 | ₩43,863 | ₩44,785 | +2.10% | 2.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩43,287 | ₩43,709 | ₩42,817 | ₩43,695 | +0.94% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,890 | ₩43,695 | ₩42,890 | ₩43,263 | +0.87% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,367 | ₩42,810 | ₩42,065 | ₩42,631 | +0.62% | 2.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,495 | ₩42,354 | ₩41,306 | ₩42,308 | +1.96% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,850 | ₩41,132 | ₩40,791 | ₩41,132 | +0.69% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩40,382 | ₩40,828 | ₩40,085 | ₩40,828 | +1.11% | 4천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,885 | ₩40,516 | ₩39,858 | ₩40,516 | +1.58% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,958 | ₩40,958 | ₩39,746 | ₩39,746 | -2.96% | 3.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,387 | ₩41,215 | ₩40,387 | ₩41,215 | +2.05% | 7.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,382 | ₩40,469 | ₩40,257 | ₩40,355 | -0.07% | 1.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,569 | ₩40,569 | ₩40,221 | ₩40,221 | -0.86% | 3천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,180 | ₩40,445 | ₩39,992 | ₩40,445 | +0.66% | 4.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,952 | ₩40,094 | ₩39,858 | ₩39,888 | -0.16% | 1.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩39,858 | ₩40,086 | ₩39,671 | ₩39,711 | -0.37% | 8천 |
|---|
| 2026.04.27–2026.05.01 | ₩39,966 | ₩40,388 | ₩39,951 | ₩40,175 | +0.52% | 3.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,221 | ₩40,328 | ₩39,818 | ₩39,852 | -0.92% | 1만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,214 | ₩39,997 | ₩39,188 | ₩39,997 | +1.99% | 7.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,174 | ₩39,644 | ₩39,174 | ₩39,275 | +0.26% | 5.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩38,731 | ₩39,174 | ₩38,423 | ₩39,174 | +1.14% | 5.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,517 | ₩38,866 | ₩38,181 | ₩38,584 | +0.17% | 5.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,235 | ₩39,094 | ₩37,790 | ₩37,790 | -1.16% | 4.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,013 | ₩39,542 | ₩38,718 | ₩38,718 | -0.76% | 2.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,180 | ₩40,602 | ₩39,590 | ₩39,730 | -1.12% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,274 | ₩40,518 | ₩40,234 | ₩40,437 | +0.40% | 2.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,556 | ₩40,883 | ₩40,415 | ₩40,810 | +0.63% | 1만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,742 | ₩41,208 | ₩40,529 | ₩40,844 | +0.25% | 3.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,080 | ₩40,698 | ₩39,080 | ₩40,698 | +4.14% | 2.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,597 | ₩38,825 | ₩38,530 | ₩38,777 | +0.47% | 3.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,255 | ₩38,919 | ₩38,141 | ₩38,580 | +0.85% | 3.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,450 | ₩38,986 | ₩38,385 | ₩38,565 | +0.30% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩38,128 | ₩39,120 | ₩37,788 | ₩38,493 | +0.96% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩37,672 | ₩37,698 | ₩37,347 | ₩37,630 | -0.11% | 2천 |
|---|
| 2025.12.22–2025.12.26 | ₩37,792 | ₩37,819 | ₩37,688 | ₩37,810 | +0.05% | 2.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩38,168 | ₩38,222 | ₩37,547 | ₩37,622 | -1.43% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩36,585 | ₩38,248 | ₩36,585 | ₩38,156 | +4.29% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩37,390 | ₩37,470 | ₩37,014 | ₩37,274 | -0.31% | 5.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,464 | ₩37,288 | ₩36,432 | ₩37,288 | +2.26% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,902 | ₩36,409 | ₩35,565 | ₩36,252 | +0.98% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩36,523 | ₩37,033 | ₩36,506 | ₩36,506 | -0.05% | 2.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,960 | ₩36,346 | ₩35,938 | ₩36,346 | +1.07% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩36,679 | ₩36,771 | ₩35,956 | ₩36,239 | -1.20% | 1.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,219 | ₩36,800 | ₩35,686 | ₩36,651 | +1.19% | 2.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩35,337 | ₩36,549 | ₩35,337 | ₩36,000 | +1.88% | 3.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩35,954 | ₩36,091 | ₩35,627 | ₩35,627 | -0.91% | 1.9천 |
|---|