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 | ₩36,103 | ₩36,143 | ₩36,063 | ₩36,143 | +0.11% | 7.2천 |
| 2026.10.08 | ₩35,689 | ₩35,836 | ₩35,689 | ₩35,836 | +0.41% | 1만 |
| 2026.10.07 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
| 2026.10.06 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
| 2026.10.05 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 100 |
| 2026.10.02 | ₩35,703 | ₩35,743 | ₩35,703 | ₩35,743 | +0.11% | 100 |
| 2026.10.01 | ₩35,463 | ₩35,463 | ₩35,463 | ₩35,463 | 0.00% | 100 |
| 2026.09.30 | ₩35,836 | ₩35,836 | ₩35,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,649 |
| -0.52% |
| 1.6천 |
| 2026.09.29 | ₩35,769 | ₩35,863 | ₩35,689 | ₩35,809 | +0.11% | 33.4만 |
|---|
| 2026.09.28 | ₩35,863 | ₩35,956 | ₩35,863 | ₩35,956 | +0.26% | 100 |
|---|
| 2026.09.25 | ₩36,023 | ₩36,250 | ₩36,023 | ₩36,250 | +0.63% | 500 |
|---|
| 2026.09.24 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,637 | ₩36,730 | ₩36,490 | ₩36,730 | +0.25% | 1.7천 |
|---|
| 2026.09.21 | ₩36,490 | ₩36,650 | ₩36,490 | ₩36,650 | +0.44% | 700 |
|---|
| 2026.09.18 | ₩36,383 | ₩36,383 | ₩36,210 | ₩36,330 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,170 | ₩36,170 | ₩36,170 | ₩36,170 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,436 | ₩36,436 | ₩36,436 | ₩36,436 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,437 | ₩37,437 | ₩37,437 | ₩37,437 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,450 | ₩37,490 | ₩37,450 | ₩37,490 | +0.11% | 1.1천 |
|---|
| 2026.09.02 | ₩37,224 | ₩37,224 | ₩37,157 | ₩37,157 | -0.18% | 5.5천 |
|---|
| 2026.09.01 | ₩36,983 | ₩36,983 | ₩36,983 | ₩36,983 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,144 | ₩37,210 | ₩37,144 | ₩37,210 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩37,557 | ₩37,557 | ₩37,344 | ₩37,344 | -0.57% | 500 |
|---|
| 2026.08.27 | ₩37,357 | ₩37,384 | ₩37,357 | ₩37,384 | +0.07% | 7.8천 |
|---|
| 2026.08.26 | ₩37,450 | ₩37,450 | ₩37,450 | ₩37,450 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,357 | ₩37,530 | ₩37,357 | ₩37,530 | +0.46% | 3.1천 |
|---|
| 2026.08.24 | ₩37,304 | ₩37,304 | ₩37,304 | ₩37,304 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,317 | ₩37,317 | ₩37,304 | ₩37,304 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩37,077 | ₩37,077 | ₩37,077 | ₩37,077 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,890 | ₩37,357 | ₩36,890 | ₩37,104 | +0.58% | 5.9천 |
|---|
| 2026.08.18 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,224 | ₩37,224 | ₩37,104 | ₩37,104 | -0.32% | 6.1천 |
|---|
| 2026.08.14 | ₩37,290 | ₩37,290 | ₩37,170 | ₩37,170 | -0.32% | 300 |
|---|
| 2026.08.13 | ₩37,077 | ₩37,170 | ₩37,077 | ₩37,170 | +0.25% | 400 |
|---|
| 2026.08.12 | ₩37,090 | ₩37,090 | ₩37,090 | ₩37,090 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,077 | ₩37,104 | ₩36,997 | ₩36,997 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩37,130 | ₩37,130 | ₩37,077 | ₩37,104 | -0.07% | 2.1천 |
|---|
| 2026.08.07 | ₩36,997 | ₩37,104 | ₩36,997 | ₩37,104 | +0.29% | 4.4천 |
|---|
| 2026.08.06 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,117 | ₩37,117 | ₩36,957 | ₩36,957 | -0.43% | 300 |
|---|
| 2026.08.04 | ₩36,797 | ₩36,997 | ₩36,757 | ₩36,997 | +0.54% | 2.9천 |
|---|
| 2026.08.03 | ₩36,423 | ₩36,503 | ₩36,423 | ₩36,503 | +0.22% | 500 |
|---|
| 2026.07.31 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,903 | ₩36,210 | ₩35,836 | ₩36,210 | +0.85% | 8.4천 |
|---|
| 2026.07.29 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 9.1천 |
|---|
| 2026.07.24 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,476 | ₩35,476 | ₩35,476 | ₩35,476 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩36,010 | ₩36,010 | ₩35,916 | ₩35,916 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 8.6천 |
|---|
| 2026.07.20 | ₩35,716 | ₩35,716 | ₩35,543 | ₩35,543 | -0.49% | 500 |
|---|
| 2026.07.17 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,103 | ₩36,103 | ₩35,823 | ₩35,823 | -0.78% | 1천 |
|---|
| 2026.07.10 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,116 | ₩36,116 | ₩36,050 | ₩36,050 | -0.18% | 100 |
|---|
| 2026.07.08 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,356 | ₩36,356 | ₩35,996 | ₩36,063 | -0.81% | 4.1천 |
|---|
| 2026.07.06 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,796 | ₩35,796 | ₩35,756 | ₩35,756 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩35,422 | ₩35,583 | ₩35,422 | ₩35,543 | +0.34% | 5.9천 |
|---|
| 2026.06.25 | ₩35,609 | ₩35,609 | ₩35,476 | ₩35,476 | -0.37% | 8.2천 |
|---|
| 2026.06.24 | ₩35,583 | ₩35,609 | ₩35,422 | ₩35,422 | -0.45% | 1.6천 |
|---|
| 2026.06.23 | ₩35,596 | ₩35,596 | ₩35,503 | ₩35,503 | -0.26% | 6.7천 |
|---|
| 2026.06.22 | ₩36,103 | ₩36,156 | ₩36,050 | ₩36,103 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,876 | ₩35,876 | ₩35,876 | ₩35,876 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,396 | ₩36,396 | ₩36,250 | ₩36,250 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩35,142 | ₩35,676 | ₩35,142 | ₩35,676 | +1.52% | 100 |
|---|
| 2026.06.10 | ₩35,156 | ₩35,196 | ₩34,902 | ₩34,902 | -0.72% | 1.8만 |
|---|
| 2026.06.09 | ₩35,222 | ₩35,329 | ₩35,222 | ₩35,329 | +0.30% | 2.7천 |
|---|
| 2026.06.08 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,436 | ₩35,436 | ₩35,236 | ₩35,236 | -0.56% | 1.1만 |
|---|
| 2026.06.04 | ₩36,396 | ₩36,396 | ₩36,143 | ₩36,210 | -0.51% | 500 |
|---|
| 2026.06.03 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,303 | ₩36,303 | ₩36,303 | ₩36,303 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩35,996 | ₩36,130 | ₩35,796 | ₩36,130 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩35,956 | ₩36,023 | ₩35,956 | ₩36,023 | +0.19% | 600 |
|---|
| 2026.05.28 | ₩36,090 | ₩36,156 | ₩36,090 | ₩36,090 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩36,223 | ₩36,223 | ₩36,090 | ₩36,090 | -0.37% | 1.2만 |
|---|
| 2026.05.26 | ₩36,276 | ₩36,276 | ₩36,143 | ₩36,143 | -0.37% | 100 |
|---|
| 2026.05.22 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,769 | ₩35,769 | ₩35,516 | ₩35,516 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩35,182 | ₩35,182 | ₩35,089 | ₩35,089 | -0.27% | 600 |
|---|
| 2026.05.18 | ₩35,329 | ₩35,356 | ₩35,329 | ₩35,342 | +0.04% | 400 |
|---|
| 2026.05.15 | ₩35,169 | ₩35,169 | ₩35,169 | ₩35,169 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,769 | ₩35,769 | ₩35,769 | ₩35,769 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,329 | ₩35,769 | ₩35,249 | ₩35,769 | +1.25% | 3.4만 |
|---|
| 2026.05.12 | ₩35,316 | ₩35,583 | ₩35,209 | ₩35,583 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩36,010 | ₩36,196 | ₩35,849 | ₩35,849 | -0.44% | 2.7만 |
|---|
| 2026.05.08 | ₩36,050 | ₩36,130 | ₩35,729 | ₩36,063 | +0.04% | 7.8천 |
|---|
| 2026.05.07 | ₩36,076 | ₩36,076 | ₩35,663 | ₩35,663 | -1.15% | 2.7만 |
|---|
| 2026.05.06 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,196 | ₩35,369 | ₩35,182 | ₩35,369 | +0.49% | 2.2만 |
|---|
| 2026.05.04 | ₩34,982 | ₩35,022 | ₩34,862 | ₩34,942 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩35,422 | ₩35,422 | ₩35,236 | ₩35,236 | -0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,622 | ₩34,622 | ₩34,515 | ₩34,515 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,982 | ₩34,982 | ₩34,982 | ₩34,982 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,969 | ₩35,142 | ₩34,969 | ₩35,076 | +0.31% | 900 |
|---|
| 2026.04.23 | ₩35,156 | ₩35,169 | ₩34,795 | ₩34,795 | -1.02% | 7.5천 |
|---|
| 2026.04.22 | ₩35,169 | ₩35,236 | ₩35,169 | ₩35,196 | +0.08% | 5.5천 |
|---|
| 2026.04.21 | ₩35,262 | ₩35,262 | ₩34,809 | ₩34,809 | -1.29% | 1.2천 |
|---|
| 2026.04.20 | ₩35,409 | ₩35,409 | ₩35,382 | ₩35,382 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩35,623 | ₩35,623 | ₩35,583 | ₩35,583 | -0.11% | 200 |
|---|
| 2026.04.16 | ₩35,049 | ₩35,076 | ₩35,049 | ₩35,076 | +0.08% | 200 |
|---|
| 2026.04.15 | ₩35,009 | ₩35,076 | ₩35,009 | ₩35,062 | +0.15% | 4천 |
|---|
| 2026.04.14 | ₩34,929 | ₩35,049 | ₩34,929 | ₩35,049 | +0.34% | 1.2천 |
|---|
| 2026.04.13 | ₩34,475 | ₩34,742 | ₩34,475 | ₩34,742 | +0.77% | 200 |
|---|
| 2026.04.10 | ₩34,422 | ₩34,475 | ₩34,355 | ₩34,475 | +0.16% | 200 |
|---|
| 2026.04.09 | ₩34,462 | ₩34,462 | ₩34,409 | ₩34,409 | -0.15% | 2.6만 |
|---|
| 2026.04.08 | ₩34,409 | ₩34,409 | ₩34,382 | ₩34,382 | -0.08% | 1천 |
|---|
| 2026.04.07 | ₩33,181 | ₩33,181 | ₩32,848 | ₩33,154 | -0.08% | 6.8천 |
|---|
| 2026.04.06 | ₩33,234 | ₩33,234 | ₩33,168 | ₩33,168 | -0.20% | 700 |
|---|
| 2026.04.02 | ₩32,634 | ₩33,021 | ₩32,634 | ₩33,021 | +1.19% | 600 |
|---|
| 2026.04.01 | ₩33,194 | ₩33,421 | ₩33,168 | ₩33,181 | -0.04% | 2.8천 |
|---|
| 2026.03.31 | ₩32,354 | ₩32,861 | ₩32,354 | ₩32,861 | +1.57% | 1.2천 |
|---|
| 2026.03.30 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩32,047 | ₩32,047 | ₩31,954 | ₩31,954 | -0.29% | 400 |
|---|
| 2026.03.26 | ₩32,701 | ₩32,714 | ₩32,180 | ₩32,180 | -1.59% | 2.8만 |
|---|
| 2026.03.25 | ₩32,834 | ₩33,034 | ₩32,807 | ₩32,807 | -0.08% | 3.8만 |
|---|
| 2026.03.24 | ₩32,260 | ₩32,581 | ₩32,260 | ₩32,434 | +0.54% | 1.7만 |
|---|
| 2026.03.23 | ₩32,501 | ₩32,594 | ₩32,501 | ₩32,594 | +0.29% | 2.9천 |
|---|
| 2026.03.20 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,514 | ₩32,741 | ₩32,514 | ₩32,741 | +0.70% | 13.9만 |
|---|
| 2026.03.18 | ₩33,101 | ₩33,128 | ₩32,767 | ₩32,767 | -1.01% | 6.2천 |
|---|
| 2026.03.17 | ₩33,355 | ₩33,355 | ₩33,288 | ₩33,288 | -0.20% | 300 |
|---|
| 2026.03.16 | ₩33,048 | ₩33,154 | ₩33,034 | ₩33,114 | +0.20% | 1.6천 |
|---|
| 2026.03.13 | ₩32,567 | ₩32,567 | ₩32,567 | ₩32,567 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,421 | ₩33,448 | ₩33,301 | ₩33,448 | +0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,848 | ₩33,848 | ₩33,435 | ₩33,435 | -1.22% | 800 |
|---|
| 2026.03.09 | ₩33,274 | ₩33,408 | ₩32,474 | ₩33,408 | +0.40% | 6.2천 |
|---|
| 2026.03.06 | ₩32,834 | ₩33,168 | ₩32,741 | ₩33,034 | +0.61% | 3.5만 |
|---|