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 | ₩36,301 | ₩36,342 | ₩36,261 | ₩36,342 | +0.11% | 7.2천 |
| 2026.10.08 | ₩35,885 | ₩36,033 | ₩35,885 | ₩36,033 | +0.41% | 1만 |
| 2026.10.07 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
| 2026.10.06 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 100 |
| 2026.10.05 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
| 2026.10.02 | ₩35,899 | ₩35,939 | ₩35,899 | ₩35,939 | +0.11% | 100 |
| 2026.10.01 | ₩35,657 | ₩35,657 | ₩35,657 | ₩35,657 | 0.00% | 100 |
| 2026.09.30 | ₩36,033 | ₩36,033 | ₩35,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,845 |
| -0.52% |
| 1.6천 |
| 2026.09.29 | ₩35,966 | ₩36,060 | ₩35,885 | ₩36,006 | +0.11% | 33.4만 |
|---|
| 2026.09.28 | ₩36,060 | ₩36,154 | ₩36,060 | ₩36,154 | +0.26% | 100 |
|---|
| 2026.09.25 | ₩36,221 | ₩36,449 | ₩36,221 | ₩36,449 | +0.63% | 500 |
|---|
| 2026.09.24 | ₩36,248 | ₩36,248 | ₩36,248 | ₩36,248 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,838 | ₩36,932 | ₩36,690 | ₩36,932 | +0.25% | 1.7천 |
|---|
| 2026.09.21 | ₩36,690 | ₩36,851 | ₩36,690 | ₩36,851 | +0.44% | 700 |
|---|
| 2026.09.18 | ₩36,583 | ₩36,583 | ₩36,409 | ₩36,529 | -0.15% | 900 |
|---|
| 2026.09.17 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,637 | ₩36,637 | ₩36,637 | ₩36,637 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,771 | ₩36,771 | ₩36,771 | ₩36,771 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,307 | ₩37,307 | ₩37,307 | ₩37,307 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,643 | ₩37,643 | ₩37,643 | ₩37,643 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,656 | ₩37,696 | ₩37,656 | ₩37,696 | +0.11% | 1.1천 |
|---|
| 2026.09.02 | ₩37,428 | ₩37,428 | ₩37,361 | ₩37,361 | -0.18% | 5.5천 |
|---|
| 2026.09.01 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,348 | ₩37,415 | ₩37,348 | ₩37,415 | +0.18% | 1.4만 |
|---|
| 2026.08.28 | ₩37,764 | ₩37,764 | ₩37,549 | ₩37,549 | -0.57% | 500 |
|---|
| 2026.08.27 | ₩37,562 | ₩37,589 | ₩37,562 | ₩37,589 | +0.07% | 7.8천 |
|---|
| 2026.08.26 | ₩37,656 | ₩37,656 | ₩37,656 | ₩37,656 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,562 | ₩37,737 | ₩37,562 | ₩37,737 | +0.46% | 3.1천 |
|---|
| 2026.08.24 | ₩37,509 | ₩37,509 | ₩37,509 | ₩37,509 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,522 | ₩37,522 | ₩37,509 | ₩37,509 | -0.04% | 300 |
|---|
| 2026.08.20 | ₩37,281 | ₩37,281 | ₩37,281 | ₩37,281 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,093 | ₩37,562 | ₩37,093 | ₩37,307 | +0.58% | 5.9천 |
|---|
| 2026.08.18 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,428 | ₩37,428 | ₩37,307 | ₩37,307 | -0.32% | 6.1천 |
|---|
| 2026.08.14 | ₩37,495 | ₩37,495 | ₩37,374 | ₩37,374 | -0.32% | 300 |
|---|
| 2026.08.13 | ₩37,281 | ₩37,374 | ₩37,281 | ₩37,374 | +0.25% | 400 |
|---|
| 2026.08.12 | ₩37,294 | ₩37,294 | ₩37,294 | ₩37,294 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,281 | ₩37,307 | ₩37,200 | ₩37,200 | -0.22% | 3천 |
|---|
| 2026.08.10 | ₩37,334 | ₩37,334 | ₩37,281 | ₩37,307 | -0.07% | 2.1천 |
|---|
| 2026.08.07 | ₩37,200 | ₩37,307 | ₩37,200 | ₩37,307 | +0.29% | 4.4천 |
|---|
| 2026.08.06 | ₩37,120 | ₩37,120 | ₩37,120 | ₩37,120 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,321 | ₩37,321 | ₩37,160 | ₩37,160 | -0.43% | 300 |
|---|
| 2026.08.04 | ₩36,999 | ₩37,200 | ₩36,959 | ₩37,200 | +0.54% | 2.9천 |
|---|
| 2026.08.03 | ₩36,623 | ₩36,704 | ₩36,623 | ₩36,704 | +0.22% | 500 |
|---|
| 2026.07.31 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,100 | ₩36,409 | ₩36,033 | ₩36,409 | +0.85% | 8.4천 |
|---|
| 2026.07.29 | ₩35,845 | ₩35,845 | ₩35,845 | ₩35,845 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 9.1천 |
|---|
| 2026.07.24 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩36,207 | ₩36,207 | ₩36,113 | ₩36,113 | -0.26% | 1천 |
|---|
| 2026.07.21 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 8.6천 |
|---|
| 2026.07.20 | ₩35,912 | ₩35,912 | ₩35,738 | ₩35,738 | -0.49% | 500 |
|---|
| 2026.07.17 | ₩35,885 | ₩35,885 | ₩35,885 | ₩35,885 | 0.00% | 1만 |
|---|
| 2026.07.16 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,301 | ₩36,301 | ₩36,020 | ₩36,020 | -0.78% | 1천 |
|---|
| 2026.07.10 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,315 | ₩36,315 | ₩36,248 | ₩36,248 | -0.18% | 100 |
|---|
| 2026.07.08 | ₩36,100 | ₩36,100 | ₩36,100 | ₩36,100 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,556 | ₩36,556 | ₩36,194 | ₩36,261 | -0.81% | 4.1천 |
|---|
| 2026.07.06 | ₩36,529 | ₩36,529 | ₩36,529 | ₩36,529 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,993 | ₩35,993 | ₩35,952 | ₩35,952 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩35,617 | ₩35,778 | ₩35,617 | ₩35,738 | +0.34% | 5.9천 |
|---|
| 2026.06.25 | ₩35,805 | ₩35,805 | ₩35,671 | ₩35,671 | -0.37% | 8.2천 |
|---|
| 2026.06.24 | ₩35,778 | ₩35,805 | ₩35,617 | ₩35,617 | -0.45% | 1.6천 |
|---|
| 2026.06.23 | ₩35,791 | ₩35,791 | ₩35,698 | ₩35,698 | -0.26% | 6.7천 |
|---|
| 2026.06.22 | ₩36,301 | ₩36,355 | ₩36,248 | ₩36,301 | 0.00% | 9.1천 |
|---|
| 2026.06.18 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,073 | ₩36,073 | ₩36,073 | ₩36,073 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩36,596 | ₩36,596 | ₩36,449 | ₩36,449 | -0.40% | 400 |
|---|
| 2026.06.12 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩35,335 | ₩35,872 | ₩35,335 | ₩35,872 | +1.52% | 100 |
|---|
| 2026.06.10 | ₩35,349 | ₩35,389 | ₩35,094 | ₩35,094 | -0.72% | 1.8만 |
|---|
| 2026.06.09 | ₩35,416 | ₩35,523 | ₩35,416 | ₩35,523 | +0.30% | 2.7천 |
|---|
| 2026.06.08 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,631 | ₩35,631 | ₩35,429 | ₩35,429 | -0.56% | 1.1만 |
|---|
| 2026.06.04 | ₩36,596 | ₩36,596 | ₩36,342 | ₩36,409 | -0.51% | 500 |
|---|
| 2026.06.03 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,502 | ₩36,502 | ₩36,502 | ₩36,502 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩36,194 | ₩36,328 | ₩35,993 | ₩36,328 | +0.37% | 400 |
|---|
| 2026.05.29 | ₩36,154 | ₩36,221 | ₩36,154 | ₩36,221 | +0.19% | 600 |
|---|
| 2026.05.28 | ₩36,288 | ₩36,355 | ₩36,288 | ₩36,288 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩36,422 | ₩36,422 | ₩36,288 | ₩36,288 | -0.37% | 1.2만 |
|---|
| 2026.05.26 | ₩36,476 | ₩36,476 | ₩36,342 | ₩36,342 | -0.37% | 100 |
|---|
| 2026.05.22 | ₩35,979 | ₩35,979 | ₩35,979 | ₩35,979 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,845 | ₩35,845 | ₩35,845 | ₩35,845 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩35,966 | ₩35,966 | ₩35,711 | ₩35,711 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩35,376 | ₩35,376 | ₩35,282 | ₩35,282 | -0.27% | 600 |
|---|
| 2026.05.18 | ₩35,523 | ₩35,550 | ₩35,523 | ₩35,537 | +0.04% | 400 |
|---|
| 2026.05.15 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,966 | ₩35,966 | ₩35,966 | ₩35,966 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,523 | ₩35,966 | ₩35,443 | ₩35,966 | +1.25% | 3.4만 |
|---|
| 2026.05.12 | ₩35,510 | ₩35,778 | ₩35,402 | ₩35,778 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩36,207 | ₩36,395 | ₩36,046 | ₩36,046 | -0.44% | 2.7만 |
|---|
| 2026.05.08 | ₩36,248 | ₩36,328 | ₩35,926 | ₩36,261 | +0.04% | 7.8천 |
|---|
| 2026.05.07 | ₩36,274 | ₩36,274 | ₩35,859 | ₩35,859 | -1.15% | 2.7만 |
|---|
| 2026.05.06 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩35,389 | ₩35,563 | ₩35,376 | ₩35,563 | +0.49% | 2.2만 |
|---|
| 2026.05.04 | ₩35,174 | ₩35,215 | ₩35,054 | ₩35,134 | -0.11% | 2.1천 |
|---|
| 2026.05.01 | ₩35,617 | ₩35,617 | ₩35,429 | ₩35,429 | -0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩35,523 | ₩35,523 | ₩35,523 | ₩35,523 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,812 | ₩34,812 | ₩34,705 | ₩34,705 | -0.31% | 400 |
|---|
| 2026.04.28 | ₩34,960 | ₩34,960 | ₩34,960 | ₩34,960 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,161 | ₩35,335 | ₩35,161 | ₩35,268 | +0.31% | 900 |
|---|
| 2026.04.23 | ₩35,349 | ₩35,362 | ₩34,987 | ₩34,987 | -1.02% | 7.5천 |
|---|
| 2026.04.22 | ₩35,362 | ₩35,429 | ₩35,362 | ₩35,389 | +0.08% | 5.5천 |
|---|
| 2026.04.21 | ₩35,456 | ₩35,456 | ₩35,000 | ₩35,000 | -1.29% | 1.2천 |
|---|
| 2026.04.20 | ₩35,604 | ₩35,604 | ₩35,577 | ₩35,577 | -0.08% | 300 |
|---|
| 2026.04.17 | ₩35,818 | ₩35,818 | ₩35,778 | ₩35,778 | -0.11% | 200 |
|---|
| 2026.04.16 | ₩35,241 | ₩35,268 | ₩35,241 | ₩35,268 | +0.08% | 200 |
|---|
| 2026.04.15 | ₩35,201 | ₩35,268 | ₩35,201 | ₩35,255 | +0.15% | 4천 |
|---|
| 2026.04.14 | ₩35,121 | ₩35,241 | ₩35,121 | ₩35,241 | +0.34% | 1.2천 |
|---|
| 2026.04.13 | ₩34,665 | ₩34,933 | ₩34,665 | ₩34,933 | +0.77% | 200 |
|---|
| 2026.04.10 | ₩34,611 | ₩34,665 | ₩34,544 | ₩34,665 | +0.16% | 200 |
|---|
| 2026.04.09 | ₩34,651 | ₩34,651 | ₩34,598 | ₩34,598 | -0.15% | 2.6만 |
|---|
| 2026.04.08 | ₩34,598 | ₩34,598 | ₩34,571 | ₩34,571 | -0.08% | 1천 |
|---|
| 2026.04.07 | ₩33,363 | ₩33,363 | ₩33,028 | ₩33,337 | -0.08% | 6.8천 |
|---|
| 2026.04.06 | ₩33,417 | ₩33,417 | ₩33,350 | ₩33,350 | -0.20% | 700 |
|---|
| 2026.04.02 | ₩32,813 | ₩33,202 | ₩32,813 | ₩33,202 | +1.19% | 600 |
|---|
| 2026.04.01 | ₩33,377 | ₩33,605 | ₩33,350 | ₩33,363 | -0.04% | 2.8천 |
|---|
| 2026.03.31 | ₩32,532 | ₩33,041 | ₩32,532 | ₩33,041 | +1.57% | 1.2천 |
|---|
| 2026.03.30 | ₩32,062 | ₩32,062 | ₩32,062 | ₩32,062 | 0.00% | 2.5만 |
|---|
| 2026.03.27 | ₩32,223 | ₩32,223 | ₩32,129 | ₩32,129 | -0.29% | 400 |
|---|
| 2026.03.26 | ₩32,880 | ₩32,894 | ₩32,357 | ₩32,357 | -1.59% | 2.8만 |
|---|
| 2026.03.25 | ₩33,015 | ₩33,216 | ₩32,988 | ₩32,988 | -0.08% | 3.8만 |
|---|
| 2026.03.24 | ₩32,438 | ₩32,760 | ₩32,438 | ₩32,612 | +0.54% | 1.7만 |
|---|
| 2026.03.23 | ₩32,679 | ₩32,773 | ₩32,679 | ₩32,773 | +0.29% | 2.9천 |
|---|
| 2026.03.20 | ₩32,116 | ₩32,116 | ₩32,116 | ₩32,116 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,693 | ₩32,921 | ₩32,693 | ₩32,921 | +0.70% | 13.9만 |
|---|
| 2026.03.18 | ₩33,283 | ₩33,310 | ₩32,947 | ₩32,947 | -1.01% | 6.2천 |
|---|
| 2026.03.17 | ₩33,538 | ₩33,538 | ₩33,471 | ₩33,471 | -0.20% | 300 |
|---|
| 2026.03.16 | ₩33,229 | ₩33,337 | ₩33,216 | ₩33,296 | +0.20% | 1.6천 |
|---|
| 2026.03.13 | ₩32,746 | ₩32,746 | ₩32,746 | ₩32,746 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,605 | ₩33,632 | ₩33,484 | ₩33,632 | +0.08% | 3천 |
|---|
| 2026.03.10 | ₩34,034 | ₩34,034 | ₩33,618 | ₩33,618 | -1.22% | 800 |
|---|
| 2026.03.09 | ₩33,457 | ₩33,591 | ₩32,652 | ₩33,591 | +0.40% | 6.2천 |
|---|
| 2026.03.06 | ₩33,015 | ₩33,350 | ₩32,921 | ₩33,216 | +0.61% | 3.5만 |
|---|