시장 데이터를 불러오는 중
전체 종목
2x Avalanche ETF 과거 주가
2x Avalanche ETF · AVAZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Avalanche ETF · AVAZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,964 | ₩21,057 | ₩20,404 | ₩20,404 | -2.67% | 8.2만 |
| 2026.10.08 | ₩22,471 | ₩22,804 | ₩19,337 | ₩20,470 | -8.90% | 8.6만 |
| 2026.10.07 | ₩25,311 | ₩25,898 | ₩24,778 | ₩25,178 | -0.53% | 1.3만 |
| 2026.10.06 | ₩26,498 | ₩27,018 | ₩26,071 | ₩26,512 | +0.05% | 7.6천 |
| 2026.10.05 | ₩24,431 | ₩24,658 | ₩24,084 | ₩24,178 | -1.04% | 5.7천 |
| 2026.10.02 | ₩25,658 | ₩25,658 | ₩22,164 | ₩22,804 | -11.12% | 1.3만 |
| 2026.10.01 | ₩24,498 | ₩24,671 | ₩23,644 | ₩24,645 | +0.60% | 1.2만 |
| 2026.09.30 | ₩25,711 | ₩25,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,911 |
| -7.00% |
| 1.2만 |
| 2026.09.29 | ₩28,045 | ₩28,045 | ₩25,071 | ₩26,178 | -6.66% | 3.5만 |
|---|
| 2026.09.28 | ₩22,711 | ₩23,044 | ₩21,724 | ₩21,911 | -3.52% | 1.7만 |
|---|
| 2026.09.25 | ₩22,431 | ₩22,591 | ₩21,137 | ₩22,271 | -0.71% | 1.2만 |
|---|
| 2026.09.24 | ₩21,617 | ₩22,564 | ₩21,164 | ₩22,364 | +3.45% | 7.2천 |
|---|
| 2026.09.23 | ₩23,524 | ₩23,524 | ₩21,577 | ₩21,844 | -7.14% | 6.9천 |
|---|
| 2026.09.22 | ₩25,325 | ₩26,005 | ₩24,538 | ₩24,805 | -2.05% | 9.7천 |
|---|
| 2026.09.21 | ₩24,991 | ₩25,778 | ₩24,218 | ₩25,458 | +1.87% | 2.8만 |
|---|
| 2026.09.18 | ₩14,296 | ₩14,909 | ₩14,189 | ₩14,909 | +4.29% | 1.4만 |
|---|
| 2026.09.17 | ₩12,642 | ₩12,949 | ₩12,536 | ₩12,776 | +1.05% | 4.5천 |
|---|
| 2026.09.16 | ₩11,736 | ₩11,922 | ₩11,736 | ₩11,922 | +1.59% | 800 |
|---|
| 2026.09.15 | ₩12,602 | ₩12,642 | ₩11,575 | ₩11,936 | -5.29% | 2.2만 |
|---|
| 2026.09.14 | ₩12,576 | ₩12,989 | ₩12,576 | ₩12,882 | +2.44% | 5.4천 |
|---|
| 2026.09.11 | ₩12,549 | ₩13,269 | ₩12,296 | ₩12,362 | -1.49% | 2.3만 |
|---|
| 2026.09.10 | ₩12,989 | ₩13,069 | ₩12,589 | ₩12,869 | -0.92% | 2만 |
|---|
| 2026.09.09 | ₩14,216 | ₩14,243 | ₩13,629 | ₩13,763 | -3.19% | 1.4만 |
|---|
| 2026.09.08 | ₩14,176 | ₩14,549 | ₩14,056 | ₩14,216 | +0.28% | 4.4천 |
|---|
| 2026.09.04 | ₩12,202 | ₩12,242 | ₩12,029 | ₩12,242 | +0.33% | 1.4천 |
|---|
| 2026.09.03 | ₩12,109 | ₩12,749 | ₩12,029 | ₩12,749 | +5.29% | 6.1천 |
|---|
| 2026.09.02 | ₩11,322 | ₩11,642 | ₩11,322 | ₩11,495 | +1.53% | 2.9천 |
|---|
| 2026.09.01 | ₩11,802 | ₩12,016 | ₩11,749 | ₩11,749 | -0.45% | 600 |
|---|
| 2026.08.31 | ₩11,722 | ₩11,842 | ₩11,682 | ₩11,682 | -0.34% | 2.4천 |
|---|
| 2026.08.28 | ₩12,002 | ₩12,376 | ₩11,682 | ₩11,909 | -0.78% | 5.8천 |
|---|
| 2026.08.27 | ₩13,122 | ₩13,122 | ₩12,522 | ₩12,576 | -4.17% | 7.2천 |
|---|
| 2026.08.26 | ₩12,376 | ₩12,376 | ₩11,909 | ₩12,136 | -1.94% | 1.2천 |
|---|
| 2026.08.25 | ₩12,976 | ₩13,069 | ₩12,829 | ₩12,842 | -1.03% | 2.3천 |
|---|
| 2026.08.24 | ₩13,269 | ₩13,402 | ₩12,896 | ₩13,082 | -1.41% | 2.4천 |
|---|
| 2026.08.21 | ₩13,296 | ₩13,629 | ₩12,989 | ₩13,149 | -1.10% | 1.2만 |
|---|
| 2026.08.20 | ₩11,255 | ₩12,242 | ₩10,922 | ₩11,842 | +5.21% | 6.7천 |
|---|
| 2026.08.19 | ₩9,388 | ₩10,149 | ₩9,388 | ₩10,095 | +7.53% | 3.6천 |
|---|
| 2026.08.18 | ₩9,388 | ₩9,482 | ₩9,388 | ₩9,415 | +0.28% | 700 |
|---|
| 2026.08.17 | ₩9,335 | ₩9,455 | ₩9,268 | ₩9,428 | +1.00% | 2.3천 |
|---|
| 2026.08.14 | ₩9,695 | ₩9,695 | ₩9,695 | ₩9,695 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩9,642 | ₩9,642 | ₩9,642 | ₩9,642 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩9,508 | ₩9,522 | ₩9,468 | ₩9,468 | -0.42% | 900 |
|---|
| 2026.08.11 | ₩9,122 | ₩9,228 | ₩9,122 | ₩9,228 | +1.17% | 1.1천 |
|---|
| 2026.08.10 | ₩9,882 | ₩10,082 | ₩9,762 | ₩9,762 | -1.21% | 1.4천 |
|---|
| 2026.08.07 | ₩9,708 | ₩9,895 | ₩9,708 | ₩9,735 | +0.27% | 1.6천 |
|---|
| 2026.08.06 | ₩9,748 | ₩9,748 | ₩9,748 | ₩9,748 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩10,442 | ₩10,442 | ₩10,442 | ₩10,442 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩10,615 | ₩10,669 | ₩10,549 | ₩10,629 | +0.13% | 9.4천 |
|---|
| 2026.08.03 | ₩10,122 | ₩10,135 | ₩10,122 | ₩10,135 | +0.13% | 200 |
|---|
| 2026.07.31 | ₩9,722 | ₩9,842 | ₩9,695 | ₩9,695 | -0.27% | 1.2천 |
|---|
| 2026.07.30 | ₩9,762 | ₩9,815 | ₩9,762 | ₩9,815 | +0.55% | 700 |
|---|
| 2026.07.29 | ₩9,735 | ₩9,828 | ₩9,602 | ₩9,602 | -1.37% | 800 |
|---|
| 2026.07.28 | ₩9,802 | ₩10,349 | ₩9,802 | ₩10,349 | +5.58% | 700 |
|---|
| 2026.07.27 | ₩10,469 | ₩10,522 | ₩10,055 | ₩10,349 | -1.15% | 6.8천 |
|---|
| 2026.07.24 | ₩9,188 | ₩9,308 | ₩9,188 | ₩9,308 | +1.31% | 400 |
|---|
| 2026.07.23 | ₩9,402 | ₩9,402 | ₩9,402 | ₩9,402 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩10,282 | ₩10,442 | ₩10,282 | ₩10,442 | +1.56% | 200 |
|---|
| 2026.07.21 | ₩10,522 | ₩10,669 | ₩10,509 | ₩10,509 | -0.13% | 600 |
|---|
| 2026.07.20 | ₩10,255 | ₩10,442 | ₩10,002 | ₩10,362 | +1.04% | 900 |
|---|
| 2026.07.17 | ₩9,882 | ₩10,375 | ₩9,882 | ₩10,375 | +4.99% | 800 |
|---|
| 2026.07.16 | ₩10,469 | ₩10,522 | ₩10,455 | ₩10,455 | -0.13% | 400 |
|---|
| 2026.07.15 | ₩10,909 | ₩10,909 | ₩10,762 | ₩10,762 | -1.34% | 300 |
|---|
| 2026.07.14 | ₩10,775 | ₩10,775 | ₩10,589 | ₩10,682 | -0.87% | 300 |
|---|
| 2026.07.13 | ₩10,349 | ₩10,629 | ₩9,922 | ₩10,042 | -2.96% | 3.2천 |
|---|
| 2026.07.10 | ₩10,895 | ₩10,895 | ₩10,895 | ₩10,895 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩10,935 | ₩10,935 | ₩10,882 | ₩10,882 | -0.49% | 200 |
|---|
| 2026.07.08 | ₩9,975 | ₩9,975 | ₩9,975 | ₩9,975 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩10,949 | ₩10,949 | ₩10,949 | ₩10,949 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩11,535 | ₩11,655 | ₩11,509 | ₩11,655 | +1.04% | 2.2천 |
|---|
| 2026.07.02 | ₩11,255 | ₩11,255 | ₩10,869 | ₩10,922 | -2.96% | 700 |
|---|
| 2026.07.01 | ₩10,455 | ₩10,975 | ₩10,455 | ₩10,762 | +2.93% | 1.2천 |
|---|
| 2026.06.30 | ₩9,962 | ₩10,375 | ₩9,962 | ₩10,375 | +4.15% | 300 |
|---|
| 2026.06.29 | ₩10,375 | ₩10,882 | ₩10,375 | ₩10,882 | +4.88% | 2천 |
|---|
| 2026.06.26 | ₩9,215 | ₩9,962 | ₩9,215 | ₩9,895 | +7.38% | 1천 |
|---|
| 2026.06.25 | ₩9,175 | ₩9,402 | ₩8,935 | ₩8,935 | -2.62% | 600 |
|---|
| 2026.06.24 | ₩8,735 | ₩9,148 | ₩8,735 | ₩9,108 | +4.27% | 200 |
|---|
| 2026.06.23 | ₩9,788 | ₩10,029 | ₩9,708 | ₩9,708 | -0.82% | 500 |
|---|
| 2026.06.22 | ₩9,842 | ₩9,842 | ₩9,522 | ₩9,522 | -3.25% | 1.2천 |
|---|
| 2026.06.18 | ₩10,735 | ₩10,735 | ₩9,402 | ₩9,828 | -8.45% | 700 |
|---|
| 2026.06.17 | ₩11,442 | ₩11,442 | ₩11,082 | ₩11,082 | -3.15% | 200 |
|---|
| 2026.06.16 | ₩11,495 | ₩11,495 | ₩11,495 | ₩11,495 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩11,976 | ₩12,242 | ₩11,682 | ₩11,682 | -2.45% | 1.1천 |
|---|
| 2026.06.12 | ₩10,655 | ₩10,669 | ₩10,629 | ₩10,642 | -0.13% | 1.2천 |
|---|
| 2026.06.11 | ₩10,722 | ₩10,962 | ₩10,602 | ₩10,962 | +2.24% | 400 |
|---|
| 2026.06.10 | ₩10,322 | ₩10,322 | ₩10,322 | ₩10,322 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩10,882 | ₩10,975 | ₩10,882 | ₩10,975 | +0.86% | 500 |
|---|
| 2026.06.08 | ₩11,522 | ₩11,549 | ₩11,469 | ₩11,469 | -0.46% | 900 |
|---|
| 2026.06.05 | ₩12,522 | ₩12,522 | ₩11,135 | ₩11,135 | -11.08% | 1.4천 |
|---|
| 2026.06.04 | ₩15,256 | ₩15,256 | ₩15,256 | ₩15,256 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩16,430 | ₩16,430 | ₩16,430 | ₩16,430 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩19,177 | ₩19,177 | ₩17,630 | ₩17,630 | -8.07% | 500 |
|---|
| 2026.06.01 | ₩20,297 | ₩20,510 | ₩20,297 | ₩20,510 | +1.05% | 100 |
|---|
| 2026.05.29 | ₩20,137 | ₩20,297 | ₩19,310 | ₩19,897 | -1.19% | 5천 |
|---|
| 2026.05.28 | ₩21,271 | ₩21,284 | ₩19,684 | ₩20,350 | -4.33% | 1.1만 |
|---|
| 2026.05.27 | ₩21,591 | ₩21,871 | ₩21,591 | ₩21,631 | +0.19% | 500 |
|---|
| 2026.05.26 | ₩21,564 | ₩21,564 | ₩21,564 | ₩21,564 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩21,844 | ₩21,844 | ₩21,844 | ₩21,844 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩23,164 | ₩23,164 | ₩23,164 | ₩23,164 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩21,684 | ₩22,324 | ₩21,684 | ₩22,324 | +2.95% | 400 |
|---|
| 2026.05.19 | ₩21,377 | ₩21,377 | ₩21,377 | ₩21,377 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩21,484 | ₩21,697 | ₩21,484 | ₩21,697 | +0.99% | 100 |
|---|
| 2026.05.15 | ₩23,258 | ₩23,778 | ₩23,231 | ₩23,484 | +0.97% | 1.9천 |
|---|