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 | ₩36,225 | ₩36,265 | ₩36,185 | ₩36,265 | +0.11% | 7.2천 |
| 2026.10.08 | ₩35,810 | ₩35,957 | ₩35,810 | ₩35,957 | +0.41% | 1만 |
| 2026.10.07 | ₩35,984 | ₩35,984 | ₩35,984 | ₩35,984 | 0.00% | 100 |
| 2026.10.06 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
| 2026.10.05 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 100 |
| 2026.10.02 | ₩35,823 | ₩35,863 | ₩35,823 | ₩35,863 | +0.11% | 100 |
| 2026.10.01 | ₩35,582 | ₩35,582 | ₩35,582 | ₩35,582 | 0.00% | 100 |
| 2026.09.30 | ₩35,957 | ₩35,957 | ₩35,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,770 |
| -0.52% |
| 1.6천 |
| 2026.09.29 | ₩35,890 | ₩35,984 | ₩35,810 | ₩35,930 | +0.11% | 33.4만 |
|---|
| 2026.09.28 | ₩35,984 | ₩36,077 | ₩35,984 | ₩36,077 | +0.26% | 100 |
|---|
| 2026.09.25 | ₩36,144 | ₩36,372 | ₩36,144 | ₩36,372 | +0.63% | 500 |
|---|
| 2026.09.24 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,760 | ₩36,854 | ₩36,613 | ₩36,854 | +0.25% | 1.7천 |
|---|
| 2026.09.21 | ₩36,613 | ₩36,774 | ₩36,613 | ₩36,774 | +0.44% | 700 |
|---|
| 2026.09.18 | ₩36,506 | ₩36,506 | ₩36,332 | ₩36,452 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩36,640 | ₩36,640 | ₩36,640 | ₩36,640 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,559 | ₩36,559 | ₩36,559 | ₩36,559 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,988 | ₩36,988 | ₩36,988 | ₩36,988 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,693 | ₩36,693 | ₩36,693 | ₩36,693 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,577 | ₩37,617 | ₩37,577 | ₩37,617 | +0.11% | 1.1천 |
|---|
| 2026.09.02 | ₩37,349 | ₩37,349 | ₩37,282 | ₩37,282 | -0.18% | 5.5천 |
|---|
| 2026.09.01 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,269 | ₩37,336 | ₩37,269 | ₩37,336 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩37,684 | ₩37,684 | ₩37,470 | ₩37,470 | -0.57% | 500 |
|---|
| 2026.08.27 | ₩37,483 | ₩37,510 | ₩37,483 | ₩37,510 | +0.07% | 7.8천 |
|---|
| 2026.08.26 | ₩37,577 | ₩37,577 | ₩37,577 | ₩37,577 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,483 | ₩37,657 | ₩37,483 | ₩37,657 | +0.46% | 3.1천 |
|---|
| 2026.08.24 | ₩37,429 | ₩37,429 | ₩37,429 | ₩37,429 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,443 | ₩37,443 | ₩37,429 | ₩37,429 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,015 | ₩37,483 | ₩37,015 | ₩37,229 | +0.58% | 5.9천 |
|---|
| 2026.08.18 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,349 | ₩37,349 | ₩37,229 | ₩37,229 | -0.32% | 6.1천 |
|---|
| 2026.08.14 | ₩37,416 | ₩37,416 | ₩37,296 | ₩37,296 | -0.32% | 300 |
|---|
| 2026.08.13 | ₩37,202 | ₩37,296 | ₩37,202 | ₩37,296 | +0.25% | 400 |
|---|
| 2026.08.12 | ₩37,215 | ₩37,215 | ₩37,215 | ₩37,215 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,202 | ₩37,229 | ₩37,122 | ₩37,122 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩37,255 | ₩37,255 | ₩37,202 | ₩37,229 | -0.07% | 2.1천 |
|---|
| 2026.08.07 | ₩37,122 | ₩37,229 | ₩37,122 | ₩37,229 | +0.29% | 4.4천 |
|---|
| 2026.08.06 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,242 | ₩37,242 | ₩37,081 | ₩37,081 | -0.43% | 300 |
|---|
| 2026.08.04 | ₩36,921 | ₩37,122 | ₩36,881 | ₩37,122 | +0.54% | 2.9천 |
|---|
| 2026.08.03 | ₩36,546 | ₩36,626 | ₩36,546 | ₩36,626 | +0.22% | 500 |
|---|
| 2026.07.31 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,024 | ₩36,332 | ₩35,957 | ₩36,332 | +0.85% | 8.4천 |
|---|
| 2026.07.29 | ₩35,770 | ₩35,770 | ₩35,770 | ₩35,770 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,957 | ₩35,957 | ₩35,957 | ₩35,957 | 0.00% | 9.1천 |
|---|
| 2026.07.24 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩36,131 | ₩36,131 | ₩36,037 | ₩36,037 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 8.6천 |
|---|
| 2026.07.20 | ₩35,836 | ₩35,836 | ₩35,662 | ₩35,662 | -0.49% | 500 |
|---|
| 2026.07.17 | ₩35,810 | ₩35,810 | ₩35,810 | ₩35,810 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,225 | ₩36,225 | ₩35,944 | ₩35,944 | -0.78% | 1천 |
|---|
| 2026.07.10 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,238 | ₩36,238 | ₩36,171 | ₩36,171 | -0.18% | 100 |
|---|
| 2026.07.08 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,479 | ₩36,479 | ₩36,118 | ₩36,185 | -0.81% | 4.1천 |
|---|
| 2026.07.06 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,051 | ₩36,051 | ₩36,051 | ₩36,051 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,917 | ₩35,917 | ₩35,877 | ₩35,877 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩35,542 | ₩35,703 | ₩35,542 | ₩35,662 | +0.34% | 5.9천 |
|---|
| 2026.06.25 | ₩35,729 | ₩35,729 | ₩35,596 | ₩35,596 | -0.37% | 8.2천 |
|---|
| 2026.06.24 | ₩35,703 | ₩35,729 | ₩35,542 | ₩35,542 | -0.45% | 1.6천 |
|---|
| 2026.06.23 | ₩35,716 | ₩35,716 | ₩35,622 | ₩35,622 | -0.26% | 6.7천 |
|---|
| 2026.06.22 | ₩36,225 | ₩36,278 | ₩36,171 | ₩36,225 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,997 | ₩35,997 | ₩35,997 | ₩35,997 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,345 | ₩36,345 | ₩36,345 | ₩36,345 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,519 | ₩36,519 | ₩36,372 | ₩36,372 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩35,261 | ₩35,796 | ₩35,261 | ₩35,796 | +1.52% | 100 |
|---|
| 2026.06.10 | ₩35,274 | ₩35,314 | ₩35,020 | ₩35,020 | -0.72% | 1.8만 |
|---|
| 2026.06.09 | ₩35,341 | ₩35,448 | ₩35,341 | ₩35,448 | +0.30% | 2.7천 |
|---|
| 2026.06.08 | ₩35,475 | ₩35,475 | ₩35,475 | ₩35,475 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,555 | ₩35,555 | ₩35,355 | ₩35,355 | -0.56% | 1.1만 |
|---|
| 2026.06.04 | ₩36,519 | ₩36,519 | ₩36,265 | ₩36,332 | -0.51% | 500 |
|---|
| 2026.06.03 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,425 | ₩36,425 | ₩36,425 | ₩36,425 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,118 | ₩36,251 | ₩35,917 | ₩36,251 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩36,077 | ₩36,144 | ₩36,077 | ₩36,144 | +0.19% | 600 |
|---|
| 2026.05.28 | ₩36,211 | ₩36,278 | ₩36,211 | ₩36,211 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩36,345 | ₩36,345 | ₩36,211 | ₩36,211 | -0.37% | 1.2만 |
|---|
| 2026.05.26 | ₩36,399 | ₩36,399 | ₩36,265 | ₩36,265 | -0.37% | 100 |
|---|
| 2026.05.22 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,770 | ₩35,770 | ₩35,770 | ₩35,770 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,890 | ₩35,890 | ₩35,636 | ₩35,636 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩35,301 | ₩35,301 | ₩35,207 | ₩35,207 | -0.27% | 600 |
|---|
| 2026.05.18 | ₩35,448 | ₩35,475 | ₩35,448 | ₩35,462 | +0.04% | 400 |
|---|
| 2026.05.15 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,890 | ₩35,890 | ₩35,890 | ₩35,890 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,448 | ₩35,890 | ₩35,368 | ₩35,890 | +1.25% | 3.4만 |
|---|
| 2026.05.12 | ₩35,435 | ₩35,703 | ₩35,328 | ₩35,703 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩36,131 | ₩36,318 | ₩35,970 | ₩35,970 | -0.44% | 2.7만 |
|---|
| 2026.05.08 | ₩36,171 | ₩36,251 | ₩35,850 | ₩36,185 | +0.04% | 7.8천 |
|---|
| 2026.05.07 | ₩36,198 | ₩36,198 | ₩35,783 | ₩35,783 | -1.15% | 2.7만 |
|---|
| 2026.05.06 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,314 | ₩35,488 | ₩35,301 | ₩35,488 | +0.49% | 2.2만 |
|---|
| 2026.05.04 | ₩35,100 | ₩35,140 | ₩34,980 | ₩35,060 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩35,542 | ₩35,542 | ₩35,355 | ₩35,355 | -0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,739 | ₩34,739 | ₩34,632 | ₩34,632 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩34,886 | ₩34,886 | ₩34,886 | ₩34,886 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,087 | ₩35,261 | ₩35,087 | ₩35,194 | +0.31% | 900 |
|---|
| 2026.04.23 | ₩35,274 | ₩35,288 | ₩34,913 | ₩34,913 | -1.02% | 7.5천 |
|---|
| 2026.04.22 | ₩35,288 | ₩35,355 | ₩35,288 | ₩35,314 | +0.08% | 5.5천 |
|---|
| 2026.04.21 | ₩35,381 | ₩35,381 | ₩34,926 | ₩34,926 | -1.29% | 1.2천 |
|---|
| 2026.04.20 | ₩35,529 | ₩35,529 | ₩35,502 | ₩35,502 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩35,743 | ₩35,743 | ₩35,703 | ₩35,703 | -0.11% | 200 |
|---|
| 2026.04.16 | ₩35,167 | ₩35,194 | ₩35,167 | ₩35,194 | +0.08% | 200 |
|---|
| 2026.04.15 | ₩35,127 | ₩35,194 | ₩35,127 | ₩35,181 | +0.15% | 4천 |
|---|
| 2026.04.14 | ₩35,047 | ₩35,167 | ₩35,047 | ₩35,167 | +0.34% | 1.2천 |
|---|
| 2026.04.13 | ₩34,591 | ₩34,859 | ₩34,591 | ₩34,859 | +0.77% | 200 |
|---|
| 2026.04.10 | ₩34,538 | ₩34,591 | ₩34,471 | ₩34,591 | +0.16% | 200 |
|---|
| 2026.04.09 | ₩34,578 | ₩34,578 | ₩34,525 | ₩34,525 | -0.15% | 2.6만 |
|---|
| 2026.04.08 | ₩34,525 | ₩34,525 | ₩34,498 | ₩34,498 | -0.08% | 1천 |
|---|
| 2026.04.07 | ₩33,293 | ₩33,293 | ₩32,958 | ₩33,266 | -0.08% | 6.8천 |
|---|
| 2026.04.06 | ₩33,347 | ₩33,347 | ₩33,280 | ₩33,280 | -0.20% | 700 |
|---|
| 2026.04.02 | ₩32,744 | ₩33,132 | ₩32,744 | ₩33,132 | +1.19% | 600 |
|---|
| 2026.04.01 | ₩33,306 | ₩33,534 | ₩33,280 | ₩33,293 | -0.04% | 2.8천 |
|---|
| 2026.03.31 | ₩32,463 | ₩32,972 | ₩32,463 | ₩32,972 | +1.57% | 1.2천 |
|---|
| 2026.03.30 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩32,155 | ₩32,155 | ₩32,061 | ₩32,061 | -0.29% | 400 |
|---|
| 2026.03.26 | ₩32,811 | ₩32,824 | ₩32,289 | ₩32,289 | -1.59% | 2.8만 |
|---|
| 2026.03.25 | ₩32,945 | ₩33,146 | ₩32,918 | ₩32,918 | -0.08% | 3.8만 |
|---|
| 2026.03.24 | ₩32,369 | ₩32,691 | ₩32,369 | ₩32,543 | +0.54% | 1.7만 |
|---|
| 2026.03.23 | ₩32,610 | ₩32,704 | ₩32,610 | ₩32,704 | +0.29% | 2.9천 |
|---|
| 2026.03.20 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,624 | ₩32,851 | ₩32,624 | ₩32,851 | +0.70% | 13.9만 |
|---|
| 2026.03.18 | ₩33,213 | ₩33,239 | ₩32,878 | ₩32,878 | -1.01% | 6.2천 |
|---|
| 2026.03.17 | ₩33,467 | ₩33,467 | ₩33,400 | ₩33,400 | -0.20% | 300 |
|---|
| 2026.03.16 | ₩33,159 | ₩33,266 | ₩33,146 | ₩33,226 | +0.20% | 1.6천 |
|---|
| 2026.03.13 | ₩32,677 | ₩32,677 | ₩32,677 | ₩32,677 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,534 | ₩33,561 | ₩33,413 | ₩33,561 | +0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,962 | ₩33,962 | ₩33,547 | ₩33,547 | -1.22% | 800 |
|---|
| 2026.03.09 | ₩33,387 | ₩33,521 | ₩32,583 | ₩33,521 | +0.40% | 6.2천 |
|---|
| 2026.03.06 | ₩32,945 | ₩33,280 | ₩32,851 | ₩33,146 | +0.61% | 3.5만 |
|---|