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 | ₩36,198 | ₩36,239 | ₩36,158 | ₩36,239 | +0.11% | 7.2천 |
| 2026.10.08 | ₩35,784 | ₩35,931 | ₩35,784 | ₩35,931 | +0.41% | 1만 |
| 2026.10.07 | ₩35,958 | ₩35,958 | ₩35,958 | ₩35,958 | 0.00% | 100 |
| 2026.10.06 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
| 2026.10.05 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 100 |
| 2026.10.02 | ₩35,797 | ₩35,837 | ₩35,797 | ₩35,837 | +0.11% | 100 |
| 2026.10.01 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
| 2026.09.30 | ₩35,931 | ₩35,931 | ₩35,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,744 |
| -0.52% |
| 1.6천 |
| 2026.09.29 | ₩35,864 | ₩35,958 | ₩35,784 | ₩35,904 | +0.11% | 33.4만 |
|---|
| 2026.09.28 | ₩35,958 | ₩36,051 | ₩35,958 | ₩36,051 | +0.26% | 100 |
|---|
| 2026.09.25 | ₩36,118 | ₩36,346 | ₩36,118 | ₩36,346 | +0.63% | 500 |
|---|
| 2026.09.24 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,734 | ₩36,827 | ₩36,586 | ₩36,827 | +0.25% | 1.7천 |
|---|
| 2026.09.21 | ₩36,586 | ₩36,747 | ₩36,586 | ₩36,747 | +0.44% | 700 |
|---|
| 2026.09.18 | ₩36,479 | ₩36,479 | ₩36,305 | ₩36,426 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,988 | ₩36,988 | ₩36,988 | ₩36,988 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,536 | ₩37,536 | ₩37,536 | ₩37,536 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,550 | ₩37,590 | ₩37,550 | ₩37,590 | +0.11% | 1.1천 |
|---|
| 2026.09.02 | ₩37,322 | ₩37,322 | ₩37,255 | ₩37,255 | -0.18% | 5.5천 |
|---|
| 2026.09.01 | ₩37,081 | ₩37,081 | ₩37,081 | ₩37,081 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,242 | ₩37,309 | ₩37,242 | ₩37,309 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩37,657 | ₩37,657 | ₩37,443 | ₩37,443 | -0.57% | 500 |
|---|
| 2026.08.27 | ₩37,456 | ₩37,483 | ₩37,456 | ₩37,483 | +0.07% | 7.8천 |
|---|
| 2026.08.26 | ₩37,550 | ₩37,550 | ₩37,550 | ₩37,550 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,456 | ₩37,630 | ₩37,456 | ₩37,630 | +0.46% | 3.1천 |
|---|
| 2026.08.24 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,416 | ₩37,416 | ₩37,402 | ₩37,402 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩37,175 | ₩37,175 | ₩37,175 | ₩37,175 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,988 | ₩37,456 | ₩36,988 | ₩37,202 | +0.58% | 5.9천 |
|---|
| 2026.08.18 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,322 | ₩37,322 | ₩37,202 | ₩37,202 | -0.32% | 6.1천 |
|---|
| 2026.08.14 | ₩37,389 | ₩37,389 | ₩37,269 | ₩37,269 | -0.32% | 300 |
|---|
| 2026.08.13 | ₩37,175 | ₩37,269 | ₩37,175 | ₩37,269 | +0.25% | 400 |
|---|
| 2026.08.12 | ₩37,188 | ₩37,188 | ₩37,188 | ₩37,188 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,175 | ₩37,202 | ₩37,095 | ₩37,095 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩37,228 | ₩37,228 | ₩37,175 | ₩37,202 | -0.07% | 2.1천 |
|---|
| 2026.08.07 | ₩37,095 | ₩37,202 | ₩37,095 | ₩37,202 | +0.29% | 4.4천 |
|---|
| 2026.08.06 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,215 | ₩37,215 | ₩37,055 | ₩37,055 | -0.43% | 300 |
|---|
| 2026.08.04 | ₩36,894 | ₩37,095 | ₩36,854 | ₩37,095 | +0.54% | 2.9천 |
|---|
| 2026.08.03 | ₩36,519 | ₩36,600 | ₩36,519 | ₩36,600 | +0.22% | 500 |
|---|
| 2026.07.31 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,998 | ₩36,305 | ₩35,931 | ₩36,305 | +0.85% | 8.4천 |
|---|
| 2026.07.29 | ₩35,744 | ₩35,744 | ₩35,744 | ₩35,744 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 9.1천 |
|---|
| 2026.07.24 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,570 | ₩35,570 | ₩35,570 | ₩35,570 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩36,105 | ₩36,105 | ₩36,011 | ₩36,011 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 8.6천 |
|---|
| 2026.07.20 | ₩35,810 | ₩35,810 | ₩35,637 | ₩35,637 | -0.49% | 500 |
|---|
| 2026.07.17 | ₩35,784 | ₩35,784 | ₩35,784 | ₩35,784 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,078 | ₩36,078 | ₩36,078 | ₩36,078 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,198 | ₩36,198 | ₩35,918 | ₩35,918 | -0.78% | 1천 |
|---|
| 2026.07.10 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,212 | ₩36,212 | ₩36,145 | ₩36,145 | -0.18% | 100 |
|---|
| 2026.07.08 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,453 | ₩36,453 | ₩36,091 | ₩36,158 | -0.81% | 4.1천 |
|---|
| 2026.07.06 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,891 | ₩35,891 | ₩35,851 | ₩35,851 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩35,516 | ₩35,677 | ₩35,516 | ₩35,637 | +0.34% | 5.9천 |
|---|
| 2026.06.25 | ₩35,703 | ₩35,703 | ₩35,570 | ₩35,570 | -0.37% | 8.2천 |
|---|
| 2026.06.24 | ₩35,677 | ₩35,703 | ₩35,516 | ₩35,516 | -0.45% | 1.6천 |
|---|
| 2026.06.23 | ₩35,690 | ₩35,690 | ₩35,596 | ₩35,596 | -0.26% | 6.7천 |
|---|
| 2026.06.22 | ₩36,198 | ₩36,252 | ₩36,145 | ₩36,198 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩36,252 | ₩36,252 | ₩36,252 | ₩36,252 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,971 | ₩35,971 | ₩35,971 | ₩35,971 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,319 | ₩36,319 | ₩36,319 | ₩36,319 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,493 | ₩36,493 | ₩36,346 | ₩36,346 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩35,918 | ₩35,918 | ₩35,918 | ₩35,918 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩35,235 | ₩35,770 | ₩35,235 | ₩35,770 | +1.52% | 100 |
|---|
| 2026.06.10 | ₩35,249 | ₩35,289 | ₩34,994 | ₩34,994 | -0.72% | 1.8만 |
|---|
| 2026.06.09 | ₩35,316 | ₩35,423 | ₩35,316 | ₩35,423 | +0.30% | 2.7천 |
|---|
| 2026.06.08 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,530 | ₩35,530 | ₩35,329 | ₩35,329 | -0.56% | 1.1만 |
|---|
| 2026.06.04 | ₩36,493 | ₩36,493 | ₩36,239 | ₩36,305 | -0.51% | 500 |
|---|
| 2026.06.03 | ₩36,078 | ₩36,078 | ₩36,078 | ₩36,078 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,091 | ₩36,225 | ₩35,891 | ₩36,225 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩36,051 | ₩36,118 | ₩36,051 | ₩36,118 | +0.19% | 600 |
|---|
| 2026.05.28 | ₩36,185 | ₩36,252 | ₩36,185 | ₩36,185 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩36,319 | ₩36,319 | ₩36,185 | ₩36,185 | -0.37% | 1.2만 |
|---|
| 2026.05.26 | ₩36,372 | ₩36,372 | ₩36,239 | ₩36,239 | -0.37% | 100 |
|---|
| 2026.05.22 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,744 | ₩35,744 | ₩35,744 | ₩35,744 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,864 | ₩35,864 | ₩35,610 | ₩35,610 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩35,275 | ₩35,275 | ₩35,182 | ₩35,182 | -0.27% | 600 |
|---|
| 2026.05.18 | ₩35,423 | ₩35,449 | ₩35,423 | ₩35,436 | +0.04% | 400 |
|---|
| 2026.05.15 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,423 | ₩35,864 | ₩35,342 | ₩35,864 | +1.25% | 3.4만 |
|---|
| 2026.05.12 | ₩35,409 | ₩35,677 | ₩35,302 | ₩35,677 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩36,105 | ₩36,292 | ₩35,944 | ₩35,944 | -0.44% | 2.7만 |
|---|
| 2026.05.08 | ₩36,145 | ₩36,225 | ₩35,824 | ₩36,158 | +0.04% | 7.8천 |
|---|
| 2026.05.07 | ₩36,172 | ₩36,172 | ₩35,757 | ₩35,757 | -1.15% | 2.7만 |
|---|
| 2026.05.06 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,289 | ₩35,463 | ₩35,275 | ₩35,463 | +0.49% | 2.2만 |
|---|
| 2026.05.04 | ₩35,075 | ₩35,115 | ₩34,954 | ₩35,035 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩35,516 | ₩35,516 | ₩35,329 | ₩35,329 | -0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩35,423 | ₩35,423 | ₩35,423 | ₩35,423 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,714 | ₩34,714 | ₩34,607 | ₩34,607 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,061 | ₩35,235 | ₩35,061 | ₩35,168 | +0.31% | 900 |
|---|
| 2026.04.23 | ₩35,249 | ₩35,262 | ₩34,887 | ₩34,887 | -1.02% | 7.5천 |
|---|
| 2026.04.22 | ₩35,262 | ₩35,329 | ₩35,262 | ₩35,289 | +0.08% | 5.5천 |
|---|
| 2026.04.21 | ₩35,356 | ₩35,356 | ₩34,901 | ₩34,901 | -1.29% | 1.2천 |
|---|
| 2026.04.20 | ₩35,503 | ₩35,503 | ₩35,476 | ₩35,476 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩35,717 | ₩35,717 | ₩35,677 | ₩35,677 | -0.11% | 200 |
|---|
| 2026.04.16 | ₩35,142 | ₩35,168 | ₩35,142 | ₩35,168 | +0.08% | 200 |
|---|
| 2026.04.15 | ₩35,102 | ₩35,168 | ₩35,102 | ₩35,155 | +0.15% | 4천 |
|---|
| 2026.04.14 | ₩35,021 | ₩35,142 | ₩35,021 | ₩35,142 | +0.34% | 1.2천 |
|---|
| 2026.04.13 | ₩34,566 | ₩34,834 | ₩34,566 | ₩34,834 | +0.77% | 200 |
|---|
| 2026.04.10 | ₩34,513 | ₩34,566 | ₩34,446 | ₩34,566 | +0.16% | 200 |
|---|
| 2026.04.09 | ₩34,553 | ₩34,553 | ₩34,500 | ₩34,500 | -0.15% | 2.6만 |
|---|
| 2026.04.08 | ₩34,500 | ₩34,500 | ₩34,473 | ₩34,473 | -0.08% | 1천 |
|---|
| 2026.04.07 | ₩33,269 | ₩33,269 | ₩32,934 | ₩33,242 | -0.08% | 6.8천 |
|---|
| 2026.04.06 | ₩33,322 | ₩33,322 | ₩33,255 | ₩33,255 | -0.20% | 700 |
|---|
| 2026.04.02 | ₩32,720 | ₩33,108 | ₩32,720 | ₩33,108 | +1.19% | 600 |
|---|
| 2026.04.01 | ₩33,282 | ₩33,510 | ₩33,255 | ₩33,269 | -0.04% | 2.8천 |
|---|
| 2026.03.31 | ₩32,439 | ₩32,948 | ₩32,439 | ₩32,948 | +1.57% | 1.2천 |
|---|
| 2026.03.30 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩32,132 | ₩32,132 | ₩32,038 | ₩32,038 | -0.29% | 400 |
|---|
| 2026.03.26 | ₩32,787 | ₩32,801 | ₩32,266 | ₩32,266 | -1.59% | 2.8만 |
|---|
| 2026.03.25 | ₩32,921 | ₩33,122 | ₩32,894 | ₩32,894 | -0.08% | 3.8만 |
|---|
| 2026.03.24 | ₩32,346 | ₩32,667 | ₩32,346 | ₩32,520 | +0.54% | 1.7만 |
|---|
| 2026.03.23 | ₩32,587 | ₩32,680 | ₩32,587 | ₩32,680 | +0.29% | 2.9천 |
|---|
| 2026.03.20 | ₩32,025 | ₩32,025 | ₩32,025 | ₩32,025 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,600 | ₩32,827 | ₩32,600 | ₩32,827 | +0.70% | 13.9만 |
|---|
| 2026.03.18 | ₩33,189 | ₩33,215 | ₩32,854 | ₩32,854 | -1.01% | 6.2천 |
|---|
| 2026.03.17 | ₩33,443 | ₩33,443 | ₩33,376 | ₩33,376 | -0.20% | 300 |
|---|
| 2026.03.16 | ₩33,135 | ₩33,242 | ₩33,122 | ₩33,202 | +0.20% | 1.6천 |
|---|
| 2026.03.13 | ₩32,654 | ₩32,654 | ₩32,654 | ₩32,654 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,510 | ₩33,536 | ₩33,389 | ₩33,536 | +0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,938 | ₩33,938 | ₩33,523 | ₩33,523 | -1.22% | 800 |
|---|
| 2026.03.09 | ₩33,362 | ₩33,496 | ₩32,560 | ₩33,496 | +0.40% | 6.2천 |
|---|
| 2026.03.06 | ₩32,921 | ₩33,255 | ₩32,827 | ₩33,122 | +0.61% | 3.5만 |
|---|