시장 데이터를 불러오는 중
전체 종목
Cambria Tactical Yield ETF 과거 주가
Cambria Tactical Yield ETF · TYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Tactical Yield ETF · TYLD · 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 | ₩33,997 | ₩34,010 | ₩33,970 | ₩33,990 | -0.02% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,963 | ₩33,990 | ₩33,943 | ₩33,970 | +0.02% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩33,923 | ₩33,990 | ₩33,876 | ₩33,957 | +0.10% | 10.3만 |
| 2026.09.14–2026.09.18 | ₩34,165 | ₩34,211 | ₩33,916 | ₩33,916 | -0.73% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩34,118 | ₩34,191 | ₩34,111 | ₩34,171 | +0.16% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩34,071 | ₩34,131 | ₩34,071 | ₩34,131 | +0.18% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩34,097 | ₩34,111 | ₩34,037 | ₩34,071 | -0.08% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,091 |
| ₩34,044 |
| ₩34,091 |
| +0.14% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩34,024 | ₩34,048 | ₩34,010 | ₩34,044 | +0.06% | 6.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,957 | ₩34,064 | ₩33,943 | ₩34,030 | +0.22% | 59.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,923 | ₩33,963 | ₩33,916 | ₩33,963 | +0.12% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,916 | ₩33,930 | ₩33,903 | ₩33,916 | 0.00% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,923 | ₩33,930 | ₩33,836 | ₩33,896 | -0.08% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,916 | ₩33,943 | ₩33,891 | ₩33,923 | +0.02% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,883 | ₩33,903 | ₩33,876 | ₩33,876 | -0.02% | 5.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,863 | ₩33,903 | ₩33,863 | ₩33,903 | +0.12% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,997 | ₩34,010 | ₩33,856 | ₩33,856 | -0.41% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,963 | ₩34,037 | ₩33,937 | ₩33,982 | +0.06% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,957 | ₩33,970 | ₩33,930 | ₩33,963 | +0.02% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,916 | ₩33,937 | ₩33,903 | ₩33,937 | +0.06% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,896 | ₩33,930 | ₩33,876 | ₩33,916 | +0.06% | 3.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,883 | ₩33,890 | ₩33,843 | ₩33,876 | -0.02% | 4.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,816 | ₩33,869 | ₩33,809 | ₩33,849 | +0.10% | 5.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,802 | ₩33,930 | ₩33,769 | ₩33,769 | -0.10% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,789 | ₩33,796 | ₩33,776 | ₩33,796 | +0.02% | 3.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,742 | ₩33,796 | ₩33,735 | ₩33,781 | +0.12% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,715 | ₩33,755 | ₩33,702 | ₩33,755 | +0.12% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,688 | ₩33,735 | ₩33,688 | ₩33,735 | +0.14% | 8.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,675 | ₩33,695 | ₩33,621 | ₩33,688 | +0.04% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,957 | ₩33,997 | ₩33,675 | ₩33,688 | -0.79% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,930 | ₩33,983 | ₩33,918 | ₩33,937 | +0.02% | 2.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,903 | ₩33,930 | ₩33,890 | ₩33,923 | +0.06% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,876 | ₩33,903 | ₩33,876 | ₩33,896 | +0.06% | 7.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,860 | ₩33,869 | ₩33,849 | ₩33,869 | +0.03% | 2.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,843 | ₩33,876 | ₩33,823 | ₩33,876 | +0.10% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,856 | ₩33,876 | ₩33,849 | ₩33,849 | -0.02% | 5.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,836 | ₩33,856 | ₩33,809 | ₩33,856 | +0.06% | 2.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,823 | ₩33,836 | ₩33,796 | ₩33,809 | -0.04% | 13.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,782 | ₩33,802 | ₩33,595 | ₩33,802 | +0.06% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,755 | ₩33,796 | ₩33,729 | ₩33,788 | +0.10% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,729 | ₩33,768 | ₩33,729 | ₩33,729 | 0.00% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,702 | ₩33,755 | ₩33,702 | ₩33,755 | +0.16% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,232 | ₩34,238 | ₩33,682 | ₩33,722 | -1.49% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,198 | ₩34,225 | ₩34,171 | ₩34,218 | +0.06% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,185 | ₩34,211 | ₩34,158 | ₩34,205 | +0.06% | 9.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,144 | ₩34,171 | ₩34,143 | ₩34,171 | +0.08% | 5.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,104 | ₩34,138 | ₩34,104 | ₩34,138 | +0.10% | 3.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,104 | ₩34,118 | ₩34,051 | ₩34,111 | +0.02% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,051 | ₩34,144 | ₩34,051 | ₩34,118 | +0.20% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,051 | ₩34,091 | ₩33,997 | ₩34,077 | +0.08% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,131 | ₩34,131 | ₩33,957 | ₩34,030 | -0.29% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,118 | ₩34,118 | ₩33,943 | ₩33,977 | -0.41% | 6.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|