시장 데이터를 불러오는 중
전체 종목
Cambria Endowment Style ETF 과거 주가
Cambria Endowment Style ETF · ENDW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Endowment Style ETF · ENDW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,110 | ₩46,391 | ₩45,748 | ₩46,217 | +0.23% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩45,916 | ₩46,445 | ₩45,199 | ₩45,780 | -0.29% | 10만 |
| 2026.09.21–2026.09.25 | ₩46,713 | ₩46,995 | ₩46,231 | ₩46,460 | -0.54% | 10.9만 |
| 2026.09.14–2026.09.18 | ₩47,169 | ₩47,376 | ₩46,458 | ₩46,659 | -1.08% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩47,745 | ₩47,745 | ₩46,968 | ₩47,263 | -1.01% | 14만 |
| 2026.08.31–2026.09.04 | ₩47,236 | ₩47,926 | ₩47,102 | ₩47,517 | +0.60% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩47,256 | ₩48,060 | ₩47,142 | ₩47,273 | +0.04% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,356 |
| ₩46,954 |
| ₩47,351 |
| +0.67% |
| 9.2만 |
| 2026.08.10–2026.08.14 | ₩46,767 | ₩47,758 | ₩46,753 | ₩47,123 | +0.76% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,949 | ₩47,229 | ₩45,708 | ₩46,673 | +1.57% | 13.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,654 | ₩46,311 | ₩45,374 | ₩45,866 | +0.46% | 4.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,526 | ₩46,613 | ₩45,360 | ₩45,661 | +0.30% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,440 | ₩46,472 | ₩45,038 | ₩45,537 | +0.21% | 16.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,172 | ₩45,467 | ₩44,850 | ₩45,440 | +0.59% | 5.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,797 | ₩45,132 | ₩44,569 | ₩44,908 | +0.25% | 3.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,453 | ₩45,453 | ₩44,515 | ₩44,770 | -1.50% | 5.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,016 | ₩46,016 | ₩45,236 | ₩45,365 | -1.42% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,360 | ₩45,721 | ₩44,609 | ₩45,657 | +0.66% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,494 | ₩46,197 | ₩44,853 | ₩44,853 | -1.41% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,661 | ₩45,661 | ₩45,413 | ₩45,488 | -0.38% | 5.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,078 | ₩45,407 | ₩44,783 | ₩45,279 | +0.45% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,628 | ₩46,271 | ₩44,984 | ₩45,013 | -1.35% | 5.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,936 | ₩45,668 | ₩44,810 | ₩45,467 | +1.18% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,810 | ₩45,346 | ₩44,542 | ₩45,086 | +0.62% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,453 | ₩45,453 | ₩44,525 | ₩44,876 | -1.27% | 4.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,899 | ₩44,850 | ₩43,899 | ₩44,767 | +1.98% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,934 | ₩44,060 | ₩42,854 | ₩43,927 | +2.31% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,197 | ₩42,961 | ₩41,835 | ₩42,894 | +1.65% | 4.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,720 | ₩43,015 | ₩41,996 | ₩42,077 | -1.51% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,062 | ₩44,020 | ₩41,835 | ₩41,940 | -2.60% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,727 | ₩43,738 | ₩42,599 | ₩42,599 | -0.30% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,502 | ₩44,676 | ₩42,934 | ₩43,158 | -3.02% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,408 | ₩44,825 | ₩44,288 | ₩44,751 | +0.77% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,207 | ₩44,716 | ₩43,738 | ₩44,582 | +0.85% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,113 | ₩44,690 | ₩43,403 | ₩44,151 | +0.09% | 6.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,926 | ₩43,959 | ₩42,965 | ₩43,959 | +0.08% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,738 | ₩44,676 | ₩43,028 | ₩43,141 | -1.37% | 6.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,412 | ₩43,202 | ₩42,237 | ₩43,147 | +1.73% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,479 | ₩42,881 | ₩42,479 | ₩42,690 | +0.50% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,902 | ₩42,532 | ₩41,886 | ₩42,459 | +1.33% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,358 | ₩42,358 | ₩41,420 | ₩41,659 | -1.65% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,067 | ₩42,396 | ₩41,996 | ₩42,385 | +0.75% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,956 | ₩41,956 | ₩41,407 | ₩41,862 | -0.22% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,701 | ₩42,157 | ₩41,521 | ₩41,793 | +0.22% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,514 | ₩42,639 | ₩41,373 | ₩41,750 | +0.57% | 8.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,536 | ₩41,630 | ₩40,536 | ₩41,630 | +2.70% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,072 | ₩41,072 | ₩40,107 | ₩40,406 | -1.62% | 7.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,313 | ₩41,728 | ₩40,979 | ₩40,979 | -0.81% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,147 | ₩41,152 | ₩40,335 | ₩40,926 | -0.54% | 9.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩41,219 | ₩41,401 | ₩40,964 | ₩41,113 | -0.26% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,731 | ₩41,114 | ₩40,603 | ₩41,033 | +0.74% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,261 | ₩41,045 | ₩39,953 | ₩40,461 | +0.50% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,321 | ₩40,321 | ₩39,784 | ₩39,789 | -1.32% | 2천 |
|---|