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 | ₩36,125 | ₩36,165 | ₩36,085 | ₩36,165 | +0.11% | 7.2천 |
| 2026.10.08 | ₩35,711 | ₩35,858 | ₩35,711 | ₩35,858 | +0.41% | 1만 |
| 2026.10.07 | ₩35,884 | ₩35,884 | ₩35,884 | ₩35,884 | 0.00% | 100 |
| 2026.10.06 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 100 |
| 2026.10.05 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
| 2026.10.02 | ₩35,724 | ₩35,764 | ₩35,724 | ₩35,764 | +0.11% | 100 |
| 2026.10.01 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 100 |
| 2026.09.30 | ₩35,858 | ₩35,858 | ₩35,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,671 |
| -0.52% |
| 1.6천 |
| 2026.09.29 | ₩35,791 | ₩35,884 | ₩35,711 | ₩35,831 | +0.11% | 33.4만 |
|---|
| 2026.09.28 | ₩35,884 | ₩35,978 | ₩35,884 | ₩35,978 | +0.26% | 100 |
|---|
| 2026.09.25 | ₩36,044 | ₩36,271 | ₩36,044 | ₩36,271 | +0.63% | 500 |
|---|
| 2026.09.24 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,258 | ₩36,258 | ₩36,258 | ₩36,258 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,659 | ₩36,752 | ₩36,512 | ₩36,752 | +0.25% | 1.7천 |
|---|
| 2026.09.21 | ₩36,512 | ₩36,672 | ₩36,512 | ₩36,672 | +0.44% | 700 |
|---|
| 2026.09.18 | ₩36,405 | ₩36,405 | ₩36,231 | ₩36,352 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩36,538 | ₩36,538 | ₩36,538 | ₩36,538 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,458 | ₩36,458 | ₩36,458 | ₩36,458 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,645 | ₩36,645 | ₩36,645 | ₩36,645 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,592 | ₩36,592 | ₩36,592 | ₩36,592 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,912 | ₩36,912 | ₩36,912 | ₩36,912 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,473 | ₩37,513 | ₩37,473 | ₩37,513 | +0.11% | 1.1천 |
|---|
| 2026.09.02 | ₩37,246 | ₩37,246 | ₩37,179 | ₩37,179 | -0.18% | 5.5천 |
|---|
| 2026.09.01 | ₩37,006 | ₩37,006 | ₩37,006 | ₩37,006 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,166 | ₩37,233 | ₩37,166 | ₩37,233 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩37,580 | ₩37,580 | ₩37,366 | ₩37,366 | -0.57% | 500 |
|---|
| 2026.08.27 | ₩37,379 | ₩37,406 | ₩37,379 | ₩37,406 | +0.07% | 7.8천 |
|---|
| 2026.08.26 | ₩37,473 | ₩37,473 | ₩37,473 | ₩37,473 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,379 | ₩37,553 | ₩37,379 | ₩37,553 | +0.46% | 3.1천 |
|---|
| 2026.08.24 | ₩37,326 | ₩37,326 | ₩37,326 | ₩37,326 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,339 | ₩37,339 | ₩37,326 | ₩37,326 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,912 | ₩37,379 | ₩36,912 | ₩37,126 | +0.58% | 5.9천 |
|---|
| 2026.08.18 | ₩36,859 | ₩36,859 | ₩36,859 | ₩36,859 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,246 | ₩37,246 | ₩37,126 | ₩37,126 | -0.32% | 6.1천 |
|---|
| 2026.08.14 | ₩37,313 | ₩37,313 | ₩37,193 | ₩37,193 | -0.32% | 300 |
|---|
| 2026.08.13 | ₩37,099 | ₩37,193 | ₩37,099 | ₩37,193 | +0.25% | 400 |
|---|
| 2026.08.12 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,099 | ₩37,126 | ₩37,019 | ₩37,019 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩37,152 | ₩37,152 | ₩37,099 | ₩37,126 | -0.07% | 2.1천 |
|---|
| 2026.08.07 | ₩37,019 | ₩37,126 | ₩37,019 | ₩37,126 | +0.29% | 4.4천 |
|---|
| 2026.08.06 | ₩36,939 | ₩36,939 | ₩36,939 | ₩36,939 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,139 | ₩37,139 | ₩36,979 | ₩36,979 | -0.43% | 300 |
|---|
| 2026.08.04 | ₩36,819 | ₩37,019 | ₩36,779 | ₩37,019 | +0.54% | 2.9천 |
|---|
| 2026.08.03 | ₩36,445 | ₩36,525 | ₩36,445 | ₩36,525 | +0.22% | 500 |
|---|
| 2026.07.31 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,924 | ₩36,231 | ₩35,858 | ₩36,231 | +0.85% | 8.4천 |
|---|
| 2026.07.29 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,858 | ₩35,858 | ₩35,858 | ₩35,858 | 0.00% | 9.1천 |
|---|
| 2026.07.24 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩36,031 | ₩36,031 | ₩35,938 | ₩35,938 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 8.6천 |
|---|
| 2026.07.20 | ₩35,737 | ₩35,737 | ₩35,564 | ₩35,564 | -0.49% | 500 |
|---|
| 2026.07.17 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,165 | ₩36,165 | ₩36,165 | ₩36,165 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,125 | ₩36,125 | ₩35,844 | ₩35,844 | -0.78% | 1천 |
|---|
| 2026.07.10 | ₩36,165 | ₩36,165 | ₩36,165 | ₩36,165 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,138 | ₩36,138 | ₩36,071 | ₩36,071 | -0.18% | 100 |
|---|
| 2026.07.08 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,378 | ₩36,378 | ₩36,018 | ₩36,085 | -0.81% | 4.1천 |
|---|
| 2026.07.06 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,044 | ₩36,044 | ₩36,044 | ₩36,044 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,818 | ₩35,818 | ₩35,777 | ₩35,777 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩35,444 | ₩35,604 | ₩35,444 | ₩35,564 | +0.34% | 5.9천 |
|---|
| 2026.06.25 | ₩35,631 | ₩35,631 | ₩35,497 | ₩35,497 | -0.37% | 8.2천 |
|---|
| 2026.06.24 | ₩35,604 | ₩35,631 | ₩35,444 | ₩35,444 | -0.45% | 1.6천 |
|---|
| 2026.06.23 | ₩35,617 | ₩35,617 | ₩35,524 | ₩35,524 | -0.26% | 6.7천 |
|---|
| 2026.06.22 | ₩36,125 | ₩36,178 | ₩36,071 | ₩36,125 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,418 | ₩36,418 | ₩36,271 | ₩36,271 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩35,163 | ₩35,697 | ₩35,163 | ₩35,697 | +1.52% | 100 |
|---|
| 2026.06.10 | ₩35,177 | ₩35,217 | ₩34,923 | ₩34,923 | -0.72% | 1.8만 |
|---|
| 2026.06.09 | ₩35,243 | ₩35,350 | ₩35,243 | ₩35,350 | +0.30% | 2.7천 |
|---|
| 2026.06.08 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,457 | ₩35,457 | ₩35,257 | ₩35,257 | -0.56% | 1.1만 |
|---|
| 2026.06.04 | ₩36,418 | ₩36,418 | ₩36,165 | ₩36,231 | -0.51% | 500 |
|---|
| 2026.06.03 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,018 | ₩36,151 | ₩35,818 | ₩36,151 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩35,978 | ₩36,044 | ₩35,978 | ₩36,044 | +0.19% | 600 |
|---|
| 2026.05.28 | ₩36,111 | ₩36,178 | ₩36,111 | ₩36,111 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩36,245 | ₩36,245 | ₩36,111 | ₩36,111 | -0.37% | 1.2만 |
|---|
| 2026.05.26 | ₩36,298 | ₩36,298 | ₩36,165 | ₩36,165 | -0.37% | 100 |
|---|
| 2026.05.22 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,791 | ₩35,791 | ₩35,537 | ₩35,537 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩35,203 | ₩35,203 | ₩35,110 | ₩35,110 | -0.27% | 600 |
|---|
| 2026.05.18 | ₩35,350 | ₩35,377 | ₩35,350 | ₩35,364 | +0.04% | 400 |
|---|
| 2026.05.15 | ₩35,190 | ₩35,190 | ₩35,190 | ₩35,190 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,791 | ₩35,791 | ₩35,791 | ₩35,791 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,350 | ₩35,791 | ₩35,270 | ₩35,791 | +1.25% | 3.4만 |
|---|
| 2026.05.12 | ₩35,337 | ₩35,604 | ₩35,230 | ₩35,604 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩36,031 | ₩36,218 | ₩35,871 | ₩35,871 | -0.44% | 2.7만 |
|---|
| 2026.05.08 | ₩36,071 | ₩36,151 | ₩35,751 | ₩36,085 | +0.04% | 7.8천 |
|---|
| 2026.05.07 | ₩36,098 | ₩36,098 | ₩35,684 | ₩35,684 | -1.15% | 2.7만 |
|---|
| 2026.05.06 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,217 | ₩35,390 | ₩35,203 | ₩35,390 | +0.49% | 2.2만 |
|---|
| 2026.05.04 | ₩35,003 | ₩35,043 | ₩34,883 | ₩34,963 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩35,444 | ₩35,444 | ₩35,257 | ₩35,257 | -0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,643 | ₩34,643 | ₩34,536 | ₩34,536 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,990 | ₩35,163 | ₩34,990 | ₩35,097 | +0.31% | 900 |
|---|
| 2026.04.23 | ₩35,177 | ₩35,190 | ₩34,816 | ₩34,816 | -1.02% | 7.5천 |
|---|
| 2026.04.22 | ₩35,190 | ₩35,257 | ₩35,190 | ₩35,217 | +0.08% | 5.5천 |
|---|
| 2026.04.21 | ₩35,284 | ₩35,284 | ₩34,830 | ₩34,830 | -1.29% | 1.2천 |
|---|
| 2026.04.20 | ₩35,430 | ₩35,430 | ₩35,404 | ₩35,404 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩35,644 | ₩35,644 | ₩35,604 | ₩35,604 | -0.11% | 200 |
|---|
| 2026.04.16 | ₩35,070 | ₩35,097 | ₩35,070 | ₩35,097 | +0.08% | 200 |
|---|
| 2026.04.15 | ₩35,030 | ₩35,097 | ₩35,030 | ₩35,083 | +0.15% | 4천 |
|---|
| 2026.04.14 | ₩34,950 | ₩35,070 | ₩34,950 | ₩35,070 | +0.34% | 1.2천 |
|---|
| 2026.04.13 | ₩34,496 | ₩34,763 | ₩34,496 | ₩34,763 | +0.77% | 200 |
|---|
| 2026.04.10 | ₩34,442 | ₩34,496 | ₩34,376 | ₩34,496 | +0.16% | 200 |
|---|
| 2026.04.09 | ₩34,483 | ₩34,483 | ₩34,429 | ₩34,429 | -0.15% | 2.6만 |
|---|
| 2026.04.08 | ₩34,429 | ₩34,429 | ₩34,402 | ₩34,402 | -0.08% | 1천 |
|---|
| 2026.04.07 | ₩33,201 | ₩33,201 | ₩32,867 | ₩33,174 | -0.08% | 6.8천 |
|---|
| 2026.04.06 | ₩33,254 | ₩33,254 | ₩33,188 | ₩33,188 | -0.20% | 700 |
|---|
| 2026.04.02 | ₩32,654 | ₩33,041 | ₩32,654 | ₩33,041 | +1.19% | 600 |
|---|
| 2026.04.01 | ₩33,214 | ₩33,441 | ₩33,188 | ₩33,201 | -0.04% | 2.8천 |
|---|
| 2026.03.31 | ₩32,373 | ₩32,881 | ₩32,373 | ₩32,881 | +1.57% | 1.2천 |
|---|
| 2026.03.30 | ₩31,906 | ₩31,906 | ₩31,906 | ₩31,906 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩32,066 | ₩32,066 | ₩31,973 | ₩31,973 | -0.29% | 400 |
|---|
| 2026.03.26 | ₩32,720 | ₩32,734 | ₩32,200 | ₩32,200 | -1.59% | 2.8만 |
|---|
| 2026.03.25 | ₩32,854 | ₩33,054 | ₩32,827 | ₩32,827 | -0.08% | 3.8만 |
|---|
| 2026.03.24 | ₩32,280 | ₩32,600 | ₩32,280 | ₩32,453 | +0.54% | 1.7만 |
|---|
| 2026.03.23 | ₩32,520 | ₩32,614 | ₩32,520 | ₩32,614 | +0.29% | 2.9천 |
|---|
| 2026.03.20 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,533 | ₩32,760 | ₩32,533 | ₩32,760 | +0.70% | 13.9만 |
|---|
| 2026.03.18 | ₩33,121 | ₩33,148 | ₩32,787 | ₩32,787 | -1.01% | 6.2천 |
|---|
| 2026.03.17 | ₩33,375 | ₩33,375 | ₩33,308 | ₩33,308 | -0.20% | 300 |
|---|
| 2026.03.16 | ₩33,067 | ₩33,174 | ₩33,054 | ₩33,134 | +0.20% | 1.6천 |
|---|
| 2026.03.13 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,441 | ₩33,468 | ₩33,321 | ₩33,468 | +0.08% | 3천 |
|---|
| 2026.03.10 | ₩33,868 | ₩33,868 | ₩33,455 | ₩33,455 | -1.22% | 800 |
|---|
| 2026.03.09 | ₩33,294 | ₩33,428 | ₩32,493 | ₩33,428 | +0.40% | 6.2천 |
|---|
| 2026.03.06 | ₩32,854 | ₩33,188 | ₩32,760 | ₩33,054 | +0.61% | 3.5만 |
|---|