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 | ₩36,158 | ₩36,198 | ₩36,117 | ₩36,198 | +0.11% | 7.2천 |
| 2026.10.08 | ₩35,743 | ₩35,890 | ₩35,743 | ₩35,890 | +0.41% | 1만 |
| 2026.10.07 | ₩35,917 | ₩35,917 | ₩35,917 | ₩35,917 | 0.00% | 100 |
| 2026.10.06 | ₩36,251 | ₩36,251 | ₩36,251 | ₩36,251 | 0.00% | 100 |
| 2026.10.05 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
| 2026.10.02 | ₩35,757 | ₩35,797 | ₩35,757 | ₩35,797 | +0.11% | 100 |
| 2026.10.01 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 100 |
| 2026.09.30 | ₩35,890 | ₩35,890 | ₩35,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,703 |
| -0.52% |
| 1.6천 |
| 2026.09.29 | ₩35,824 | ₩35,917 | ₩35,743 | ₩35,864 | +0.11% | 33.4만 |
|---|
| 2026.09.28 | ₩35,917 | ₩36,011 | ₩35,917 | ₩36,011 | +0.26% | 100 |
|---|
| 2026.09.25 | ₩36,077 | ₩36,305 | ₩36,077 | ₩36,305 | +0.63% | 500 |
|---|
| 2026.09.24 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,692 | ₩36,786 | ₩36,545 | ₩36,786 | +0.25% | 1.7천 |
|---|
| 2026.09.21 | ₩36,545 | ₩36,705 | ₩36,545 | ₩36,705 | +0.44% | 700 |
|---|
| 2026.09.18 | ₩36,438 | ₩36,438 | ₩36,264 | ₩36,385 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,224 | ₩36,224 | ₩36,224 | ₩36,224 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,492 | ₩36,492 | ₩36,492 | ₩36,492 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,679 | ₩36,679 | ₩36,679 | ₩36,679 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,919 | ₩36,919 | ₩36,919 | ₩36,919 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,625 | ₩36,625 | ₩36,625 | ₩36,625 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,946 | ₩36,946 | ₩36,946 | ₩36,946 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,160 | ₩37,160 | ₩37,160 | ₩37,160 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,507 | ₩37,547 | ₩37,507 | ₩37,547 | +0.11% | 1.1천 |
|---|
| 2026.09.02 | ₩37,280 | ₩37,280 | ₩37,213 | ₩37,213 | -0.18% | 5.5천 |
|---|
| 2026.09.01 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,200 | ₩37,267 | ₩37,200 | ₩37,267 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩37,614 | ₩37,614 | ₩37,400 | ₩37,400 | -0.57% | 500 |
|---|
| 2026.08.27 | ₩37,414 | ₩37,440 | ₩37,414 | ₩37,440 | +0.07% | 7.8천 |
|---|
| 2026.08.26 | ₩37,507 | ₩37,507 | ₩37,507 | ₩37,507 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,414 | ₩37,587 | ₩37,414 | ₩37,587 | +0.46% | 3.1천 |
|---|
| 2026.08.24 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,374 | ₩37,374 | ₩37,360 | ₩37,360 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩37,133 | ₩37,133 | ₩37,133 | ₩37,133 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,946 | ₩37,414 | ₩36,946 | ₩37,160 | +0.58% | 5.9천 |
|---|
| 2026.08.18 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,280 | ₩37,280 | ₩37,160 | ₩37,160 | -0.32% | 6.1천 |
|---|
| 2026.08.14 | ₩37,347 | ₩37,347 | ₩37,227 | ₩37,227 | -0.32% | 300 |
|---|
| 2026.08.13 | ₩37,133 | ₩37,227 | ₩37,133 | ₩37,227 | +0.25% | 400 |
|---|
| 2026.08.12 | ₩37,146 | ₩37,146 | ₩37,146 | ₩37,146 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,133 | ₩37,160 | ₩37,053 | ₩37,053 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩37,186 | ₩37,186 | ₩37,133 | ₩37,160 | -0.07% | 2.1천 |
|---|
| 2026.08.07 | ₩37,053 | ₩37,160 | ₩37,053 | ₩37,160 | +0.29% | 4.4천 |
|---|
| 2026.08.06 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,173 | ₩37,173 | ₩37,013 | ₩37,013 | -0.43% | 300 |
|---|
| 2026.08.04 | ₩36,852 | ₩37,053 | ₩36,812 | ₩37,053 | +0.54% | 2.9천 |
|---|
| 2026.08.03 | ₩36,478 | ₩36,558 | ₩36,478 | ₩36,558 | +0.22% | 500 |
|---|
| 2026.07.31 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,957 | ₩36,264 | ₩35,890 | ₩36,264 | +0.85% | 8.4천 |
|---|
| 2026.07.29 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,957 | ₩35,957 | ₩35,957 | ₩35,957 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,890 | ₩35,890 | ₩35,890 | ₩35,890 | 0.00% | 9.1천 |
|---|
| 2026.07.24 | ₩35,663 | ₩35,663 | ₩35,663 | ₩35,663 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,530 | ₩35,530 | ₩35,530 | ₩35,530 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩36,064 | ₩36,064 | ₩35,971 | ₩35,971 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩35,957 | ₩35,957 | ₩35,957 | ₩35,957 | 0.00% | 8.6천 |
|---|
| 2026.07.20 | ₩35,770 | ₩35,770 | ₩35,596 | ₩35,596 | -0.49% | 500 |
|---|
| 2026.07.17 | ₩35,743 | ₩35,743 | ₩35,743 | ₩35,743 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩35,957 | ₩35,957 | ₩35,957 | ₩35,957 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,158 | ₩36,158 | ₩35,877 | ₩35,877 | -0.78% | 1천 |
|---|
| 2026.07.10 | ₩36,198 | ₩36,198 | ₩36,198 | ₩36,198 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,171 | ₩36,171 | ₩36,104 | ₩36,104 | -0.18% | 100 |
|---|
| 2026.07.08 | ₩35,957 | ₩35,957 | ₩35,957 | ₩35,957 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,411 | ₩36,411 | ₩36,051 | ₩36,117 | -0.81% | 4.1천 |
|---|
| 2026.07.06 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,757 | ₩35,757 | ₩35,757 | ₩35,757 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,984 | ₩35,984 | ₩35,984 | ₩35,984 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,850 | ₩35,850 | ₩35,810 | ₩35,810 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩35,476 | ₩35,636 | ₩35,476 | ₩35,596 | +0.34% | 5.9천 |
|---|
| 2026.06.25 | ₩35,663 | ₩35,663 | ₩35,530 | ₩35,530 | -0.37% | 8.2천 |
|---|
| 2026.06.24 | ₩35,636 | ₩35,663 | ₩35,476 | ₩35,476 | -0.45% | 1.6천 |
|---|
| 2026.06.23 | ₩35,650 | ₩35,650 | ₩35,556 | ₩35,556 | -0.26% | 6.7천 |
|---|
| 2026.06.22 | ₩36,158 | ₩36,211 | ₩36,104 | ₩36,158 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,452 | ₩36,452 | ₩36,305 | ₩36,305 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩35,196 | ₩35,730 | ₩35,196 | ₩35,730 | +1.52% | 100 |
|---|
| 2026.06.10 | ₩35,209 | ₩35,249 | ₩34,955 | ₩34,955 | -0.72% | 1.8만 |
|---|
| 2026.06.09 | ₩35,276 | ₩35,383 | ₩35,276 | ₩35,383 | +0.30% | 2.7천 |
|---|
| 2026.06.08 | ₩35,409 | ₩35,409 | ₩35,409 | ₩35,409 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,489 | ₩35,489 | ₩35,289 | ₩35,289 | -0.56% | 1.1만 |
|---|
| 2026.06.04 | ₩36,452 | ₩36,452 | ₩36,198 | ₩36,264 | -0.51% | 500 |
|---|
| 2026.06.03 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,051 | ₩36,184 | ₩35,850 | ₩36,184 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩36,011 | ₩36,077 | ₩36,011 | ₩36,077 | +0.19% | 600 |
|---|
| 2026.05.28 | ₩36,144 | ₩36,211 | ₩36,144 | ₩36,144 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩36,278 | ₩36,278 | ₩36,144 | ₩36,144 | -0.37% | 1.2만 |
|---|
| 2026.05.26 | ₩36,331 | ₩36,331 | ₩36,198 | ₩36,198 | -0.37% | 100 |
|---|
| 2026.05.22 | ₩35,837 | ₩35,837 | ₩35,837 | ₩35,837 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,824 | ₩35,824 | ₩35,570 | ₩35,570 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩35,236 | ₩35,236 | ₩35,142 | ₩35,142 | -0.27% | 600 |
|---|
| 2026.05.18 | ₩35,383 | ₩35,409 | ₩35,383 | ₩35,396 | +0.04% | 400 |
|---|
| 2026.05.15 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,824 | ₩35,824 | ₩35,824 | ₩35,824 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,383 | ₩35,824 | ₩35,302 | ₩35,824 | +1.25% | 3.4만 |
|---|
| 2026.05.12 | ₩35,369 | ₩35,636 | ₩35,262 | ₩35,636 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩36,064 | ₩36,251 | ₩35,904 | ₩35,904 | -0.44% | 2.7만 |
|---|
| 2026.05.08 | ₩36,104 | ₩36,184 | ₩35,783 | ₩36,117 | +0.04% | 7.8천 |
|---|
| 2026.05.07 | ₩36,131 | ₩36,131 | ₩35,717 | ₩35,717 | -1.15% | 2.7만 |
|---|
| 2026.05.06 | ₩36,251 | ₩36,251 | ₩36,251 | ₩36,251 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,249 | ₩35,423 | ₩35,236 | ₩35,423 | +0.49% | 2.2만 |
|---|
| 2026.05.04 | ₩35,035 | ₩35,075 | ₩34,915 | ₩34,995 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩35,476 | ₩35,476 | ₩35,289 | ₩35,289 | -0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩35,383 | ₩35,383 | ₩35,383 | ₩35,383 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,674 | ₩34,674 | ₩34,567 | ₩34,567 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,035 | ₩35,035 | ₩35,035 | ₩35,035 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,022 | ₩35,196 | ₩35,022 | ₩35,129 | +0.31% | 900 |
|---|
| 2026.04.23 | ₩35,209 | ₩35,222 | ₩34,848 | ₩34,848 | -1.02% | 7.5천 |
|---|
| 2026.04.22 | ₩35,222 | ₩35,289 | ₩35,222 | ₩35,249 | +0.08% | 5.5천 |
|---|
| 2026.04.21 | ₩35,316 | ₩35,316 | ₩34,861 | ₩34,861 | -1.29% | 1.2천 |
|---|
| 2026.04.20 | ₩35,463 | ₩35,463 | ₩35,436 | ₩35,436 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩35,677 | ₩35,677 | ₩35,636 | ₩35,636 | -0.11% | 200 |
|---|
| 2026.04.16 | ₩35,102 | ₩35,129 | ₩35,102 | ₩35,129 | +0.08% | 200 |
|---|
| 2026.04.15 | ₩35,062 | ₩35,129 | ₩35,062 | ₩35,115 | +0.15% | 4천 |
|---|
| 2026.04.14 | ₩34,982 | ₩35,102 | ₩34,982 | ₩35,102 | +0.34% | 1.2천 |
|---|
| 2026.04.13 | ₩34,527 | ₩34,795 | ₩34,527 | ₩34,795 | +0.77% | 200 |
|---|
| 2026.04.10 | ₩34,474 | ₩34,527 | ₩34,407 | ₩34,527 | +0.16% | 200 |
|---|
| 2026.04.09 | ₩34,514 | ₩34,514 | ₩34,461 | ₩34,461 | -0.15% | 2.6만 |
|---|
| 2026.04.08 | ₩34,461 | ₩34,461 | ₩34,434 | ₩34,434 | -0.08% | 1천 |
|---|
| 2026.04.07 | ₩33,231 | ₩33,231 | ₩32,897 | ₩33,205 | -0.08% | 6.8천 |
|---|
| 2026.04.06 | ₩33,285 | ₩33,285 | ₩33,218 | ₩33,218 | -0.20% | 700 |
|---|
| 2026.04.02 | ₩32,683 | ₩33,071 | ₩32,683 | ₩33,071 | +1.19% | 600 |
|---|
| 2026.04.01 | ₩33,245 | ₩33,472 | ₩33,218 | ₩33,231 | -0.04% | 2.8천 |
|---|
| 2026.03.31 | ₩32,403 | ₩32,911 | ₩32,403 | ₩32,911 | +1.57% | 1.2천 |
|---|
| 2026.03.30 | ₩31,935 | ₩31,935 | ₩31,935 | ₩31,935 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩32,096 | ₩32,096 | ₩32,002 | ₩32,002 | -0.29% | 400 |
|---|
| 2026.03.26 | ₩32,750 | ₩32,764 | ₩32,229 | ₩32,229 | -1.59% | 2.8만 |
|---|
| 2026.03.25 | ₩32,884 | ₩33,084 | ₩32,857 | ₩32,857 | -0.08% | 3.8만 |
|---|
| 2026.03.24 | ₩32,309 | ₩32,630 | ₩32,309 | ₩32,483 | +0.54% | 1.7만 |
|---|
| 2026.03.23 | ₩32,550 | ₩32,643 | ₩32,550 | ₩32,643 | +0.29% | 2.9천 |
|---|
| 2026.03.20 | ₩31,989 | ₩31,989 | ₩31,989 | ₩31,989 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,563 | ₩32,790 | ₩32,563 | ₩32,790 | +0.70% | 13.9만 |
|---|
| 2026.03.18 | ₩33,151 | ₩33,178 | ₩32,817 | ₩32,817 | -1.01% | 6.2천 |
|---|
| 2026.03.17 | ₩33,405 | ₩33,405 | ₩33,338 | ₩33,338 | -0.20% | 300 |
|---|
| 2026.03.16 | ₩33,098 | ₩33,205 | ₩33,084 | ₩33,164 | +0.20% | 1.6천 |
|---|
| 2026.03.13 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,472 | ₩33,499 | ₩33,352 | ₩33,499 | +0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,899 | ₩33,899 | ₩33,485 | ₩33,485 | -1.22% | 800 |
|---|
| 2026.03.09 | ₩33,325 | ₩33,458 | ₩32,523 | ₩33,458 | +0.40% | 6.2천 |
|---|
| 2026.03.06 | ₩32,884 | ₩33,218 | ₩32,790 | ₩33,084 | +0.61% | 3.5만 |
|---|