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 | ₩33,982 | ₩33,995 | ₩33,955 | ₩33,975 | -0.02% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,948 | ₩33,975 | ₩33,928 | ₩33,955 | +0.02% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩33,908 | ₩33,975 | ₩33,861 | ₩33,941 | +0.10% | 10.3만 |
| 2026.09.14–2026.09.18 | ₩34,149 | ₩34,196 | ₩33,901 | ₩33,901 | -0.73% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩34,102 | ₩34,176 | ₩34,096 | ₩34,156 | +0.16% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩34,055 | ₩34,116 | ₩34,055 | ₩34,116 | +0.18% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩34,082 | ₩34,096 | ₩34,022 | ₩34,055 | -0.08% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,076 |
| ₩34,029 |
| ₩34,076 |
| +0.14% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩34,008 | ₩34,033 | ₩33,995 | ₩34,029 | +0.06% | 6.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,941 | ₩34,049 | ₩33,928 | ₩34,015 | +0.22% | 59.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,908 | ₩33,948 | ₩33,901 | ₩33,948 | +0.12% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,901 | ₩33,915 | ₩33,888 | ₩33,901 | 0.00% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,908 | ₩33,915 | ₩33,821 | ₩33,881 | -0.08% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,901 | ₩33,928 | ₩33,876 | ₩33,908 | +0.02% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,868 | ₩33,888 | ₩33,861 | ₩33,861 | -0.02% | 5.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,848 | ₩33,888 | ₩33,848 | ₩33,888 | +0.12% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,982 | ₩33,995 | ₩33,841 | ₩33,841 | -0.41% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,948 | ₩34,022 | ₩33,921 | ₩33,967 | +0.06% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,941 | ₩33,955 | ₩33,915 | ₩33,948 | +0.02% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,901 | ₩33,921 | ₩33,888 | ₩33,921 | +0.06% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,881 | ₩33,915 | ₩33,861 | ₩33,901 | +0.06% | 3.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,868 | ₩33,874 | ₩33,828 | ₩33,861 | -0.02% | 4.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,801 | ₩33,854 | ₩33,794 | ₩33,834 | +0.10% | 5.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,787 | ₩33,915 | ₩33,754 | ₩33,754 | -0.10% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,774 | ₩33,781 | ₩33,760 | ₩33,781 | +0.02% | 3.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,727 | ₩33,781 | ₩33,720 | ₩33,766 | +0.12% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,700 | ₩33,740 | ₩33,687 | ₩33,740 | +0.12% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,673 | ₩33,720 | ₩33,673 | ₩33,720 | +0.14% | 8.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,660 | ₩33,680 | ₩33,606 | ₩33,673 | +0.04% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,941 | ₩33,982 | ₩33,660 | ₩33,673 | -0.79% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,915 | ₩33,968 | ₩33,903 | ₩33,921 | +0.02% | 2.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,888 | ₩33,915 | ₩33,874 | ₩33,908 | +0.06% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,861 | ₩33,888 | ₩33,861 | ₩33,881 | +0.06% | 7.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,845 | ₩33,854 | ₩33,834 | ₩33,854 | +0.03% | 2.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,828 | ₩33,861 | ₩33,807 | ₩33,861 | +0.10% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,841 | ₩33,861 | ₩33,834 | ₩33,834 | -0.02% | 5.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,821 | ₩33,841 | ₩33,794 | ₩33,841 | +0.06% | 2.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,807 | ₩33,821 | ₩33,781 | ₩33,794 | -0.04% | 13.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,767 | ₩33,787 | ₩33,580 | ₩33,787 | +0.06% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,740 | ₩33,781 | ₩33,714 | ₩33,773 | +0.10% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,714 | ₩33,752 | ₩33,714 | ₩33,714 | 0.00% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,687 | ₩33,740 | ₩33,687 | ₩33,740 | +0.16% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,216 | ₩34,223 | ₩33,667 | ₩33,707 | -1.49% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,183 | ₩34,210 | ₩34,156 | ₩34,203 | +0.06% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,169 | ₩34,196 | ₩34,143 | ₩34,189 | +0.06% | 9.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,129 | ₩34,156 | ₩34,128 | ₩34,156 | +0.08% | 5.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,089 | ₩34,122 | ₩34,089 | ₩34,122 | +0.10% | 3.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,089 | ₩34,102 | ₩34,035 | ₩34,096 | +0.02% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,035 | ₩34,129 | ₩34,035 | ₩34,102 | +0.20% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,035 | ₩34,076 | ₩33,982 | ₩34,062 | +0.08% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,116 | ₩34,116 | ₩33,941 | ₩34,015 | -0.29% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,102 | ₩34,102 | ₩33,928 | ₩33,962 | -0.41% | 6.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|