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 | ₩46,146 | ₩46,428 | ₩45,784 | ₩46,254 | +0.23% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩45,952 | ₩46,481 | ₩45,234 | ₩45,816 | -0.29% | 10만 |
| 2026.09.21–2026.09.25 | ₩46,750 | ₩47,031 | ₩46,267 | ₩46,496 | -0.54% | 10.9만 |
| 2026.09.14–2026.09.18 | ₩47,206 | ₩47,414 | ₩46,495 | ₩46,696 | -1.08% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩47,782 | ₩47,782 | ₩47,005 | ₩47,300 | -1.01% | 14만 |
| 2026.08.31–2026.09.04 | ₩47,273 | ₩47,963 | ₩47,139 | ₩47,554 | +0.60% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩47,293 | ₩48,097 | ₩47,179 | ₩47,310 | +0.04% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,393 |
| ₩46,991 |
| ₩47,388 |
| +0.67% |
| 9.2만 |
| 2026.08.10–2026.08.14 | ₩46,803 | ₩47,796 | ₩46,790 | ₩47,160 | +0.76% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,985 | ₩47,266 | ₩45,744 | ₩46,709 | +1.57% | 13.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,690 | ₩46,347 | ₩45,410 | ₩45,902 | +0.46% | 4.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,562 | ₩46,649 | ₩45,395 | ₩45,697 | +0.30% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,476 | ₩46,508 | ₩45,073 | ₩45,572 | +0.21% | 16.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,207 | ₩45,503 | ₩44,886 | ₩45,476 | +0.59% | 5.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,832 | ₩45,167 | ₩44,604 | ₩44,943 | +0.25% | 3.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,489 | ₩45,489 | ₩44,550 | ₩44,805 | -1.50% | 5.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,052 | ₩46,052 | ₩45,272 | ₩45,401 | -1.42% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,395 | ₩45,757 | ₩44,644 | ₩45,693 | +0.66% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,529 | ₩46,233 | ₩44,888 | ₩44,888 | -1.41% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,697 | ₩45,697 | ₩45,449 | ₩45,524 | -0.38% | 5.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,114 | ₩45,442 | ₩44,819 | ₩45,315 | +0.45% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,663 | ₩46,307 | ₩45,020 | ₩45,048 | -1.35% | 5.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,971 | ₩45,704 | ₩44,845 | ₩45,503 | +1.18% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,845 | ₩45,382 | ₩44,577 | ₩45,122 | +0.62% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,489 | ₩45,489 | ₩44,560 | ₩44,911 | -1.27% | 4.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,933 | ₩44,886 | ₩43,933 | ₩44,802 | +1.98% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,968 | ₩44,094 | ₩42,887 | ₩43,962 | +2.31% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,230 | ₩42,995 | ₩41,868 | ₩42,928 | +1.65% | 4.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,753 | ₩43,048 | ₩42,029 | ₩42,110 | -1.51% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,095 | ₩44,054 | ₩41,868 | ₩41,973 | -2.60% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,760 | ₩43,773 | ₩42,633 | ₩42,633 | -0.30% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,537 | ₩44,711 | ₩42,968 | ₩43,192 | -3.02% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,443 | ₩44,860 | ₩44,322 | ₩44,786 | +0.77% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,242 | ₩44,752 | ₩43,773 | ₩44,617 | +0.85% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,148 | ₩44,725 | ₩43,437 | ₩44,186 | +0.09% | 6.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,960 | ₩43,994 | ₩42,999 | ₩43,994 | +0.08% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,773 | ₩44,711 | ₩43,062 | ₩43,174 | -1.37% | 6.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,445 | ₩43,236 | ₩42,271 | ₩43,181 | +1.73% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,512 | ₩42,914 | ₩42,512 | ₩42,724 | +0.50% | 2.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,935 | ₩42,566 | ₩41,919 | ₩42,492 | +1.33% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,391 | ₩42,391 | ₩41,452 | ₩41,691 | -1.65% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,100 | ₩42,429 | ₩42,029 | ₩42,418 | +0.75% | 1.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,989 | ₩41,989 | ₩41,439 | ₩41,895 | -0.22% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,734 | ₩42,190 | ₩41,553 | ₩41,825 | +0.22% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,546 | ₩42,673 | ₩41,406 | ₩41,782 | +0.57% | 8.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,567 | ₩41,663 | ₩40,567 | ₩41,663 | +2.70% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,104 | ₩41,104 | ₩40,138 | ₩40,437 | -1.62% | 7.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,345 | ₩41,761 | ₩41,011 | ₩41,011 | -0.81% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,179 | ₩41,184 | ₩40,366 | ₩40,958 | -0.54% | 9.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩41,251 | ₩41,434 | ₩40,997 | ₩41,145 | -0.26% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,763 | ₩41,147 | ₩40,634 | ₩41,065 | +0.74% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,292 | ₩41,077 | ₩39,984 | ₩40,492 | +0.50% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,353 | ₩40,353 | ₩39,815 | ₩39,820 | -1.32% | 2천 |
|---|