시장 데이터를 불러오는 중
전체 종목
Avos Global Equities ETF 과거 주가
Avos Global Equities ETF · AVOS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avos Global Equities ETF · AVOS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,261 | ₩36,301 | ₩36,221 | ₩36,301 | +0.11% | 7.2천 |
| 2026.10.08 | ₩35,846 | ₩35,993 | ₩35,846 | ₩35,993 | +0.41% | 1만 |
| 2026.10.07 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
| 2026.10.06 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
| 2026.10.05 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
| 2026.10.02 | ₩35,859 | ₩35,899 | ₩35,859 | ₩35,899 | +0.11% | 100 |
| 2026.10.01 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
| 2026.09.30 | ₩35,993 | ₩35,993 | ₩35,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,805 |
| -0.52% |
| 1.6천 |
| 2026.09.29 | ₩35,926 | ₩36,020 | ₩35,846 | ₩35,966 | +0.11% | 33.4만 |
|---|
| 2026.09.28 | ₩36,020 | ₩36,114 | ₩36,020 | ₩36,114 | +0.26% | 100 |
|---|
| 2026.09.25 | ₩36,181 | ₩36,408 | ₩36,181 | ₩36,408 | +0.63% | 500 |
|---|
| 2026.09.24 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,797 | ₩36,891 | ₩36,650 | ₩36,891 | +0.25% | 1.7천 |
|---|
| 2026.09.21 | ₩36,650 | ₩36,810 | ₩36,650 | ₩36,810 | +0.44% | 700 |
|---|
| 2026.09.18 | ₩36,542 | ₩36,542 | ₩36,368 | ₩36,489 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,266 | ₩37,266 | ₩37,266 | ₩37,266 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,614 | ₩37,655 | ₩37,614 | ₩37,655 | +0.11% | 1.1천 |
|---|
| 2026.09.02 | ₩37,387 | ₩37,387 | ₩37,320 | ₩37,320 | -0.18% | 5.5천 |
|---|
| 2026.09.01 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,306 | ₩37,373 | ₩37,306 | ₩37,373 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩37,722 | ₩37,722 | ₩37,507 | ₩37,507 | -0.57% | 500 |
|---|
| 2026.08.27 | ₩37,521 | ₩37,547 | ₩37,521 | ₩37,547 | +0.07% | 7.8천 |
|---|
| 2026.08.26 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,521 | ₩37,695 | ₩37,521 | ₩37,695 | +0.46% | 3.1천 |
|---|
| 2026.08.24 | ₩37,467 | ₩37,467 | ₩37,467 | ₩37,467 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,480 | ₩37,480 | ₩37,467 | ₩37,467 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,052 | ₩37,521 | ₩37,052 | ₩37,266 | +0.58% | 5.9천 |
|---|
| 2026.08.18 | ₩36,998 | ₩36,998 | ₩36,998 | ₩36,998 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,387 | ₩37,387 | ₩37,266 | ₩37,266 | -0.32% | 6.1천 |
|---|
| 2026.08.14 | ₩37,454 | ₩37,454 | ₩37,333 | ₩37,333 | -0.32% | 300 |
|---|
| 2026.08.13 | ₩37,239 | ₩37,333 | ₩37,239 | ₩37,333 | +0.25% | 400 |
|---|
| 2026.08.12 | ₩37,253 | ₩37,253 | ₩37,253 | ₩37,253 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,239 | ₩37,266 | ₩37,159 | ₩37,159 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩37,293 | ₩37,293 | ₩37,239 | ₩37,266 | -0.07% | 2.1천 |
|---|
| 2026.08.07 | ₩37,159 | ₩37,266 | ₩37,159 | ₩37,266 | +0.29% | 4.4천 |
|---|
| 2026.08.06 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,279 | ₩37,279 | ₩37,119 | ₩37,119 | -0.43% | 300 |
|---|
| 2026.08.04 | ₩36,958 | ₩37,159 | ₩36,918 | ₩37,159 | +0.54% | 2.9천 |
|---|
| 2026.08.03 | ₩36,583 | ₩36,663 | ₩36,583 | ₩36,663 | +0.22% | 500 |
|---|
| 2026.07.31 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,060 | ₩36,368 | ₩35,993 | ₩36,368 | +0.85% | 8.4천 |
|---|
| 2026.07.29 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 9.1천 |
|---|
| 2026.07.24 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩36,167 | ₩36,167 | ₩36,073 | ₩36,073 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 8.6천 |
|---|
| 2026.07.20 | ₩35,872 | ₩35,872 | ₩35,698 | ₩35,698 | -0.49% | 500 |
|---|
| 2026.07.17 | ₩35,846 | ₩35,846 | ₩35,846 | ₩35,846 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,261 | ₩36,261 | ₩35,980 | ₩35,980 | -0.78% | 1천 |
|---|
| 2026.07.10 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,274 | ₩36,274 | ₩36,207 | ₩36,207 | -0.18% | 100 |
|---|
| 2026.07.08 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,516 | ₩36,516 | ₩36,154 | ₩36,221 | -0.81% | 4.1천 |
|---|
| 2026.07.06 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,859 | ₩35,859 | ₩35,859 | ₩35,859 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,953 | ₩35,953 | ₩35,913 | ₩35,913 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩35,578 | ₩35,738 | ₩35,578 | ₩35,698 | +0.34% | 5.9천 |
|---|
| 2026.06.25 | ₩35,765 | ₩35,765 | ₩35,631 | ₩35,631 | -0.37% | 8.2천 |
|---|
| 2026.06.24 | ₩35,738 | ₩35,765 | ₩35,578 | ₩35,578 | -0.45% | 1.6천 |
|---|
| 2026.06.23 | ₩35,752 | ₩35,752 | ₩35,658 | ₩35,658 | -0.26% | 6.7천 |
|---|
| 2026.06.22 | ₩36,261 | ₩36,315 | ₩36,207 | ₩36,261 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,556 | ₩36,556 | ₩36,408 | ₩36,408 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩35,980 | ₩35,980 | ₩35,980 | ₩35,980 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩35,296 | ₩35,832 | ₩35,296 | ₩35,832 | +1.52% | 100 |
|---|
| 2026.06.10 | ₩35,310 | ₩35,350 | ₩35,055 | ₩35,055 | -0.72% | 1.8만 |
|---|
| 2026.06.09 | ₩35,377 | ₩35,484 | ₩35,377 | ₩35,484 | +0.30% | 2.7천 |
|---|
| 2026.06.08 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,591 | ₩35,591 | ₩35,390 | ₩35,390 | -0.56% | 1.1만 |
|---|
| 2026.06.04 | ₩36,556 | ₩36,556 | ₩36,301 | ₩36,368 | -0.51% | 500 |
|---|
| 2026.06.03 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,154 | ₩36,288 | ₩35,953 | ₩36,288 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩36,114 | ₩36,181 | ₩36,114 | ₩36,181 | +0.19% | 600 |
|---|
| 2026.05.28 | ₩36,248 | ₩36,315 | ₩36,248 | ₩36,248 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩36,382 | ₩36,382 | ₩36,248 | ₩36,248 | -0.37% | 1.2만 |
|---|
| 2026.05.26 | ₩36,435 | ₩36,435 | ₩36,301 | ₩36,301 | -0.37% | 100 |
|---|
| 2026.05.22 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,926 | ₩35,926 | ₩35,671 | ₩35,671 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩35,336 | ₩35,336 | ₩35,243 | ₩35,243 | -0.27% | 600 |
|---|
| 2026.05.18 | ₩35,484 | ₩35,511 | ₩35,484 | ₩35,497 | +0.04% | 400 |
|---|
| 2026.05.15 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,484 | ₩35,926 | ₩35,403 | ₩35,926 | +1.25% | 3.4만 |
|---|
| 2026.05.12 | ₩35,470 | ₩35,738 | ₩35,363 | ₩35,738 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩36,167 | ₩36,355 | ₩36,006 | ₩36,006 | -0.44% | 2.7만 |
|---|
| 2026.05.08 | ₩36,207 | ₩36,288 | ₩35,886 | ₩36,221 | +0.04% | 7.8천 |
|---|
| 2026.05.07 | ₩36,234 | ₩36,234 | ₩35,819 | ₩35,819 | -1.15% | 2.7만 |
|---|
| 2026.05.06 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,350 | ₩35,524 | ₩35,336 | ₩35,524 | +0.49% | 2.2만 |
|---|
| 2026.05.04 | ₩35,135 | ₩35,176 | ₩35,015 | ₩35,095 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩35,578 | ₩35,578 | ₩35,390 | ₩35,390 | -0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,774 | ₩34,774 | ₩34,666 | ₩34,666 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,122 | ₩35,296 | ₩35,122 | ₩35,229 | +0.31% | 900 |
|---|
| 2026.04.23 | ₩35,310 | ₩35,323 | ₩34,948 | ₩34,948 | -1.02% | 7.5천 |
|---|
| 2026.04.22 | ₩35,323 | ₩35,390 | ₩35,323 | ₩35,350 | +0.08% | 5.5천 |
|---|
| 2026.04.21 | ₩35,417 | ₩35,417 | ₩34,961 | ₩34,961 | -1.29% | 1.2천 |
|---|
| 2026.04.20 | ₩35,564 | ₩35,564 | ₩35,537 | ₩35,537 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩35,779 | ₩35,779 | ₩35,738 | ₩35,738 | -0.11% | 200 |
|---|
| 2026.04.16 | ₩35,202 | ₩35,229 | ₩35,202 | ₩35,229 | +0.08% | 200 |
|---|
| 2026.04.15 | ₩35,162 | ₩35,229 | ₩35,162 | ₩35,216 | +0.15% | 4천 |
|---|
| 2026.04.14 | ₩35,082 | ₩35,202 | ₩35,082 | ₩35,202 | +0.34% | 1.2천 |
|---|
| 2026.04.13 | ₩34,626 | ₩34,894 | ₩34,626 | ₩34,894 | +0.77% | 200 |
|---|
| 2026.04.10 | ₩34,573 | ₩34,626 | ₩34,506 | ₩34,626 | +0.16% | 200 |
|---|
| 2026.04.09 | ₩34,613 | ₩34,613 | ₩34,559 | ₩34,559 | -0.15% | 2.6만 |
|---|
| 2026.04.08 | ₩34,559 | ₩34,559 | ₩34,532 | ₩34,532 | -0.08% | 1천 |
|---|
| 2026.04.07 | ₩33,326 | ₩33,326 | ₩32,991 | ₩33,299 | -0.08% | 6.8천 |
|---|
| 2026.04.06 | ₩33,380 | ₩33,380 | ₩33,313 | ₩33,313 | -0.20% | 700 |
|---|
| 2026.04.02 | ₩32,777 | ₩33,165 | ₩32,777 | ₩33,165 | +1.19% | 600 |
|---|
| 2026.04.01 | ₩33,340 | ₩33,567 | ₩33,313 | ₩33,326 | -0.04% | 2.8천 |
|---|
| 2026.03.31 | ₩32,495 | ₩33,005 | ₩32,495 | ₩33,005 | +1.57% | 1.2천 |
|---|
| 2026.03.30 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩32,187 | ₩32,187 | ₩32,093 | ₩32,093 | -0.29% | 400 |
|---|
| 2026.03.26 | ₩32,844 | ₩32,857 | ₩32,321 | ₩32,321 | -1.59% | 2.8만 |
|---|
| 2026.03.25 | ₩32,978 | ₩33,179 | ₩32,951 | ₩32,951 | -0.08% | 3.8만 |
|---|
| 2026.03.24 | ₩32,402 | ₩32,723 | ₩32,402 | ₩32,576 | +0.54% | 1.7만 |
|---|
| 2026.03.23 | ₩32,643 | ₩32,737 | ₩32,643 | ₩32,737 | +0.29% | 2.9천 |
|---|
| 2026.03.20 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,656 | ₩32,884 | ₩32,656 | ₩32,884 | +0.70% | 13.9만 |
|---|
| 2026.03.18 | ₩33,246 | ₩33,273 | ₩32,911 | ₩32,911 | -1.01% | 6.2천 |
|---|
| 2026.03.17 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,434 | -0.20% | 300 |
|---|
| 2026.03.16 | ₩33,192 | ₩33,299 | ₩33,179 | ₩33,259 | +0.20% | 1.6천 |
|---|
| 2026.03.13 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,567 | ₩33,594 | ₩33,447 | ₩33,594 | +0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,996 | ₩33,996 | ₩33,581 | ₩33,581 | -1.22% | 800 |
|---|
| 2026.03.09 | ₩33,420 | ₩33,554 | ₩32,616 | ₩33,554 | +0.40% | 6.2천 |
|---|
| 2026.03.06 | ₩32,978 | ₩33,313 | ₩32,884 | ₩33,179 | +0.61% | 3.5만 |
|---|