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 | ₩33,970 | ₩33,983 | ₩33,943 | ₩33,963 | -0.02% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩33,936 | ₩33,963 | ₩33,916 | ₩33,943 | +0.02% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩33,896 | ₩33,963 | ₩33,849 | ₩33,929 | +0.10% | 10.3만 |
| 2026.09.14–2026.09.18 | ₩34,137 | ₩34,184 | ₩33,889 | ₩33,889 | -0.73% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩34,090 | ₩34,164 | ₩34,083 | ₩34,144 | +0.16% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩34,043 | ₩34,104 | ₩34,043 | ₩34,104 | +0.18% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩34,070 | ₩34,083 | ₩34,010 | ₩34,043 | -0.08% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,063 |
| ₩34,016 |
| ₩34,063 |
| +0.14% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩33,996 | ₩34,020 | ₩33,983 | ₩34,016 | +0.06% | 6.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩33,929 | ₩34,037 | ₩33,916 | ₩34,003 | +0.22% | 59.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,896 | ₩33,936 | ₩33,889 | ₩33,936 | +0.12% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩33,889 | ₩33,903 | ₩33,876 | ₩33,889 | 0.00% | 4.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,896 | ₩33,903 | ₩33,809 | ₩33,869 | -0.08% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,889 | ₩33,916 | ₩33,864 | ₩33,896 | +0.02% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,856 | ₩33,876 | ₩33,849 | ₩33,849 | -0.02% | 5.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,876 | +0.12% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,970 | ₩33,983 | ₩33,829 | ₩33,829 | -0.41% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,936 | ₩34,010 | ₩33,909 | ₩33,955 | +0.06% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,929 | ₩33,943 | ₩33,903 | ₩33,936 | +0.02% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,889 | ₩33,909 | ₩33,876 | ₩33,909 | +0.06% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,869 | ₩33,903 | ₩33,849 | ₩33,889 | +0.06% | 3.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩33,856 | ₩33,862 | ₩33,815 | ₩33,849 | -0.02% | 4.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩33,789 | ₩33,842 | ₩33,782 | ₩33,822 | +0.10% | 5.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,775 | ₩33,903 | ₩33,742 | ₩33,742 | -0.10% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,762 | ₩33,769 | ₩33,748 | ₩33,769 | +0.02% | 3.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,715 | ₩33,769 | ₩33,708 | ₩33,754 | +0.12% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,688 | ₩33,728 | ₩33,675 | ₩33,728 | +0.12% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,661 | ₩33,708 | ₩33,661 | ₩33,708 | +0.14% | 8.5천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,648 | ₩33,668 | ₩33,594 | ₩33,661 | +0.04% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,929 | ₩33,970 | ₩33,648 | ₩33,661 | -0.79% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,903 | ₩33,956 | ₩33,890 | ₩33,909 | +0.02% | 2.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,876 | ₩33,903 | ₩33,862 | ₩33,896 | +0.06% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,869 | +0.06% | 7.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,833 | ₩33,842 | ₩33,822 | ₩33,842 | +0.03% | 2.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,815 | ₩33,849 | ₩33,795 | ₩33,849 | +0.10% | 2.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,829 | ₩33,849 | ₩33,822 | ₩33,822 | -0.02% | 5.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩33,809 | ₩33,829 | ₩33,782 | ₩33,829 | +0.06% | 2.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,795 | ₩33,809 | ₩33,769 | ₩33,782 | -0.04% | 13.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,755 | ₩33,775 | ₩33,567 | ₩33,775 | +0.06% | 9천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,728 | ₩33,769 | ₩33,702 | ₩33,760 | +0.10% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,702 | ₩33,740 | ₩33,702 | ₩33,702 | 0.00% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,675 | ₩33,728 | ₩33,675 | ₩33,728 | +0.16% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,204 | ₩34,211 | ₩33,655 | ₩33,695 | -1.49% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,171 | ₩34,197 | ₩34,144 | ₩34,191 | +0.06% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,157 | ₩34,184 | ₩34,130 | ₩34,177 | +0.06% | 9.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,117 | ₩34,144 | ₩34,116 | ₩34,144 | +0.08% | 5.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,077 | ₩34,110 | ₩34,077 | ₩34,110 | +0.10% | 3.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,077 | ₩34,090 | ₩34,023 | ₩34,083 | +0.02% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,023 | ₩34,117 | ₩34,023 | ₩34,090 | +0.20% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,023 | ₩34,063 | ₩33,970 | ₩34,050 | +0.08% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,104 | ₩34,104 | ₩33,929 | ₩34,003 | -0.29% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,090 | ₩34,090 | ₩33,916 | ₩33,949 | -0.41% | 6.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|