시장 데이터를 불러오는 중
전체 종목
아비스타 과거 주가
Avista Corporation Common Stock · AVA · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avista Corporation Common Stock · AVA · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,343 | ₩47,946 | ₩46,753 | ₩47,557 | +0.45% | 384.5만 |
| 2026.09.28–2026.10.02 | ₩47,075 | ₩48,000 | ₩46,177 | ₩47,316 | +0.51% | 319.8만 |
| 2026.09.21–2026.09.25 | ₩48,710 | ₩48,871 | ₩46,445 | ₩47,048 | -3.41% | 350.2만 |
| 2026.09.14–2026.09.18 | ₩49,661 | ₩49,862 | ₩48,428 | ₩48,576 | -2.19% | 483.8만 |
| 2026.09.08–2026.09.11 | ₩50,103 | ₩50,800 | ₩49,232 | ₩49,299 | -1.60% | 193.7만 |
| 2026.08.31–2026.09.04 | ₩50,184 | ₩50,653 | ₩49,581 | ₩50,318 | +0.27% | 377.5만 |
| 2026.08.24–2026.08.28 | ₩50,666 | ₩51,323 | ₩50,184 | ₩50,465 | -0.40% | 342.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,261 |
| ₩52,381 |
| ₩50,278 |
| ₩50,345 |
| -3.67% |
| 322.5만 |
| 2026.08.10–2026.08.14 | ₩51,752 | ₩52,502 | ₩50,760 | ₩52,462 | +1.37% | 271.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,199 | ₩53,748 | ₩51,202 | ₩51,899 | -2.44% | 439.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,200 | ₩57,219 | ₩54,083 | ₩54,204 | -3.55% | 315.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,093 | ₩57,045 | ₩55,356 | ₩56,348 | +0.45% | 225.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,281 | ₩57,755 | ₩55,423 | ₩56,013 | -0.48% | 246.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,504 | ₩56,334 | ₩54,445 | ₩56,147 | +1.16% | 260.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,731 | ₩55,731 | ₩54,284 | ₩55,477 | -0.46% | 258.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,011 | ₩55,986 | ₩52,931 | ₩55,973 | +5.59% | 525.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,222 | ₩56,281 | ₩52,355 | ₩53,279 | -3.52% | 563.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,736 | ₩57,554 | ₩56,174 | ₩56,857 | +0.21% | 356.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,075 | ₩57,540 | ₩54,204 | ₩56,844 | +3.21% | 456.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,571 | ₩56,428 | ₩55,075 | ₩55,571 | 0.00% | 398.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,633 | ₩55,852 | ₩54,190 | ₩55,571 | +1.72% | 332.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,088 | ₩55,303 | ₩53,936 | ₩54,150 | -1.70% | 267.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,177 | ₩55,437 | ₩53,641 | ₩54,700 | +0.96% | 272.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,316 | ₩55,745 | ₩54,271 | ₩54,566 | -1.36% | 251.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,053 | ₩56,549 | ₩53,561 | ₩55,102 | -1.70% | 262.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,093 | ₩56,281 | ₩54,458 | ₩55,946 | -0.26% | 231.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,128 | ₩56,710 | ₩54,740 | ₩56,107 | +1.77% | 240.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,110 | ₩55,437 | ₩52,328 | ₩55,396 | +2.38% | 225.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,127 | ₩53,708 | ₩51,175 | ₩53,520 | +2.67% | 262.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,949 | ₩54,164 | ₩51,149 | ₩51,417 | -4.69% | 411.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,676 | ₩53,507 | ₩51,859 | ₩53,427 | +1.42% | 283.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,284 | ₩54,552 | ₩52,502 | ₩53,145 | -2.10% | 382.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,844 | ₩57,688 | ₩53,118 | ₩54,432 | -4.24% | 513.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,768 | ₩58,291 | ₩55,879 | ₩56,723 | -1.81% | 288.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,517 | ₩57,902 | ₩54,740 | ₩57,728 | +3.98% | 260.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,611 | ₩57,406 | ₩55,115 | ₩55,611 | 0.00% | 336.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,869 | ₩55,356 | ₩53,574 | ₩55,329 | +2.71% | 364.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,453 | ₩54,552 | ₩52,810 | ₩53,654 | +0.38% | 239만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,355 | ₩53,896 | ₩52,154 | ₩53,842 | +2.84% | 287.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,765 | ₩53,038 | ₩51,028 | ₩52,167 | +0.78% | 306.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,819 | ₩52,060 | ₩51,068 | ₩51,886 | +0.13% | 181.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,546 | ₩51,792 | ₩50,438 | ₩51,564 | +2.01% | 245.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,006 | ₩52,368 | ₩50,304 | ₩50,505 | -2.89% | 696.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,993 | ₩52,690 | ₩51,175 | ₩51,671 | -0.62% | 373.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,008 | ₩55,276 | ₩51,376 | ₩51,872 | -5.70% | 344.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,552 | ₩55,745 | ₩54,311 | ₩55,450 | +1.65% | 285.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,048 | ₩55,624 | ₩54,365 | ₩55,222 | +0.32% | 394.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,659 | ₩56,200 | ₩54,592 | ₩55,088 | +0.78% | 349.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,559 | ₩55,128 | ₩49,969 | ₩54,726 | +8.24% | 380만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,207 | ₩52,636 | ₩50,412 | ₩50,988 | -2.34% | 345.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,658 | ₩52,716 | ₩51,484 | ₩52,489 | +1.61% | 209만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,608 | ₩51,591 | ₩49,165 | ₩51,510 | +3.84% | 214.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,130 | ₩50,170 | ₩49,581 | ₩49,688 | -0.88% | 35.7만 |
|---|