시장 데이터를 불러오는 중
전체 종목
Common Shares of Beneficial Interest of Bitwise Avalanche ETF 과거 주가
Common Shares of Beneficial Interest of Bitwise Avalanche ETF · BAVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Common Shares of Beneficial Interest of Bitwise Avalanche ETF · BAVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,463 | ₩37,463 | ₩36,993 | ₩36,993 | -1.25% | 1.3천 |
| 2026.10.08 | ₩38,697 | ₩38,791 | ₩35,974 | ₩36,926 | -4.58% | 3.5천 |
| 2026.10.07 | ₩41,245 | ₩41,245 | ₩41,111 | ₩41,125 | -0.29% | 1.3천 |
| 2026.10.06 | ₩41,634 | ₩42,372 | ₩41,594 | ₩41,889 | +0.61% | 2.5천 |
| 2026.10.05 | ₩40,065 | ₩40,065 | ₩39,555 | ₩39,676 | -0.97% | 900 |
| 2026.10.02 | ₩41,004 | ₩41,312 | ₩38,482 | ₩38,683 | -5.66% | 3천 |
| 2026.10.01 | ₩40,052 | ₩40,092 | ₩39,689 | ₩40,092 | +0.10% | 1.9천 |
| 2026.09.30 | ₩41,581 | ₩41,581 | ₩39,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,689 |
| -4.55% |
| 5.3천 |
| 2026.09.29 | ₩42,909 | ₩42,909 | ₩40,521 | ₩41,379 | -3.56% | 6.3천 |
|---|
| 2026.09.28 | ₩37,852 | ₩38,429 | ₩37,476 | ₩37,718 | -0.35% | 2.5천 |
|---|
| 2026.09.25 | ₩38,201 | ₩38,281 | ₩37,584 | ₩38,147 | -0.14% | 5천 |
|---|
| 2026.09.24 | ₩37,798 | ₩38,174 | ₩37,476 | ₩38,174 | +0.99% | 2.7천 |
|---|
| 2026.09.23 | ₩39,381 | ₩39,381 | ₩37,557 | ₩37,677 | -4.33% | 2.2천 |
|---|
| 2026.09.22 | ₩40,092 | ₩40,186 | ₩40,052 | ₩40,052 | -0.10% | 1.6천 |
|---|
| 2026.09.21 | ₩40,749 | ₩41,165 | ₩39,931 | ₩40,293 | -1.12% | 8.8천 |
|---|
| 2026.09.18 | ₩29,294 | ₩30,179 | ₩29,294 | ₩30,166 | +2.98% | 4천 |
|---|
| 2026.09.17 | ₩27,349 | ₩27,644 | ₩27,349 | ₩27,644 | +1.08% | 1.8천 |
|---|
| 2026.09.16 | ₩26,531 | ₩26,719 | ₩26,169 | ₩26,719 | +0.71% | 4.6만 |
|---|
| 2026.09.15 | ₩27,014 | ₩27,014 | ₩26,746 | ₩26,746 | -0.99% | 300 |
|---|
| 2026.09.14 | ₩27,416 | ₩27,819 | ₩27,416 | ₩27,685 | +0.98% | 500 |
|---|
| 2026.09.11 | ₩27,403 | ₩28,208 | ₩27,014 | ₩27,202 | -0.73% | 1.2천 |
|---|
| 2026.09.10 | ₩27,644 | ₩27,644 | ₩27,644 | ₩27,644 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,919 | ₩28,999 | ₩28,610 | ₩28,610 | -1.07% | 4.2만 |
|---|
| 2026.09.08 | ₩28,838 | ₩28,972 | ₩28,838 | ₩28,972 | +0.47% | 2.8천 |
|---|
| 2026.09.04 | ₩26,598 | ₩26,866 | ₩26,464 | ₩26,866 | +1.01% | 300 |
|---|
| 2026.09.03 | ₩26,826 | ₩27,470 | ₩26,826 | ₩27,376 | +2.05% | 700 |
|---|
| 2026.09.02 | ₩26,035 | ₩26,035 | ₩26,035 | ₩26,035 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,276 | ₩26,276 | ₩26,276 | ₩26,276 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩26,075 | ₩26,303 | ₩26,075 | ₩26,249 | +0.67% | 1.7천 |
|---|
| 2026.08.28 | ₩27,027 | ₩27,027 | ₩26,223 | ₩26,504 | -1.94% | 3.1천 |
|---|
| 2026.08.27 | ₩27,497 | ₩27,497 | ₩27,162 | ₩27,215 | -1.02% | 3.1천 |
|---|
| 2026.08.26 | ₩26,424 | ₩26,424 | ₩26,424 | ₩26,424 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩27,229 | ₩27,336 | ₩27,162 | ₩27,162 | -0.25% | 1.3천 |
|---|
| 2026.08.24 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,296 | ₩27,430 | ₩27,188 | ₩27,430 | +0.49% | 3천 |
|---|
| 2026.08.20 | ₩24,962 | ₩26,249 | ₩24,962 | ₩25,981 | +4.08% | 2천 |
|---|
| 2026.08.19 | ₩21,474 | ₩24,103 | ₩21,474 | ₩23,942 | +11.49% | 1.2천 |
|---|
| 2026.08.18 | ₩23,057 | ₩23,124 | ₩23,030 | ₩23,030 | -0.12% | 1.5천 |
|---|
| 2026.08.17 | ₩23,071 | ₩23,071 | ₩23,003 | ₩23,003 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩23,245 | ₩23,325 | ₩23,124 | ₩23,325 | +0.35% | 400 |
|---|
| 2026.08.13 | ₩23,688 | ₩23,701 | ₩23,299 | ₩23,299 | -1.64% | 400 |
|---|
| 2026.08.12 | ₩23,111 | ₩23,164 | ₩23,017 | ₩23,017 | -0.41% | 1.3천 |
|---|
| 2026.08.11 | ₩23,245 | ₩23,285 | ₩22,775 | ₩22,775 | -2.02% | 2.2천 |
|---|
| 2026.08.10 | ₩23,634 | ₩23,634 | ₩23,473 | ₩23,473 | -0.68% | 900 |
|---|
| 2026.08.07 | ₩23,392 | ₩23,406 | ₩23,299 | ₩23,325 | -0.29% | 400 |
|---|
| 2026.08.06 | ₩23,366 | ₩23,500 | ₩23,366 | ₩23,406 | +0.17% | 300 |
|---|
| 2026.08.05 | ₩24,103 | ₩24,197 | ₩23,902 | ₩24,197 | +0.39% | 2.4천 |
|---|
| 2026.08.04 | ₩24,318 | ₩24,412 | ₩24,318 | ₩24,412 | +0.39% | 400 |
|---|
| 2026.08.03 | ₩23,688 | ₩23,808 | ₩23,688 | ₩23,808 | +0.51% | 200 |
|---|
| 2026.07.31 | ₩23,231 | ₩23,231 | ₩23,231 | ₩23,231 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,500 | ₩23,500 | ₩23,500 | ₩23,500 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,258 | ₩23,258 | ₩23,084 | ₩23,084 | -0.75% | 600 |
|---|
| 2026.07.28 | ₩23,916 | ₩23,916 | ₩23,916 | ₩23,916 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩23,956 | ₩23,956 | ₩23,956 | ₩23,956 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩22,454 | ₩22,628 | ₩22,427 | ₩22,628 | +0.78% | 1.4천 |
|---|
| 2026.07.23 | ₩22,802 | ₩22,802 | ₩22,762 | ₩22,762 | -0.18% | 200 |
|---|
| 2026.07.22 | ₩23,755 | ₩23,956 | ₩23,728 | ₩23,956 | +0.85% | 1천 |
|---|
| 2026.07.21 | ₩23,969 | ₩24,023 | ₩23,956 | ₩24,023 | +0.22% | 1.1천 |
|---|
| 2026.07.20 | ₩23,862 | ₩23,862 | ₩23,848 | ₩23,848 | -0.06% | 200 |
|---|
| 2026.07.17 | ₩23,848 | ₩23,848 | ₩23,848 | ₩23,848 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,942 | ₩23,942 | ₩23,942 | ₩23,942 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩24,291 | ₩24,291 | ₩24,291 | ₩24,291 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,184 | ₩24,211 | ₩24,184 | ₩24,211 | +0.11% | 200 |
|---|
| 2026.07.13 | ₩23,996 | ₩24,063 | ₩23,460 | ₩23,460 | -2.24% | 900 |
|---|
| 2026.07.10 | ₩24,465 | ₩24,465 | ₩24,465 | ₩24,465 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩24,385 | ₩24,385 | ₩24,385 | ₩24,385 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,392 | ₩23,392 | ₩23,392 | ₩23,392 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,626 | ₩24,626 | ₩24,291 | ₩24,533 | -0.38% | 3천 |
|---|
| 2026.07.06 | ₩25,324 | ₩25,324 | ₩25,270 | ₩25,270 | -0.21% | 200 |
|---|
| 2026.07.02 | ₩24,613 | ₩24,613 | ₩24,425 | ₩24,425 | -0.76% | 200 |
|---|
| 2026.07.01 | ₩24,224 | ₩24,224 | ₩24,224 | ₩24,224 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩23,781 | ₩23,781 | ₩23,781 | ₩23,781 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩24,331 | ₩24,331 | ₩24,331 | ₩24,331 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩22,561 | ₩23,285 | ₩22,547 | ₩23,205 | +2.85% | 500 |
|---|
| 2026.06.25 | ₩21,810 | ₩22,494 | ₩21,810 | ₩22,024 | +0.98% | 1.9천 |
|---|
| 2026.06.24 | ₩22,641 | ₩22,641 | ₩22,158 | ₩22,158 | -2.13% | 200 |
|---|
| 2026.06.23 | ₩22,910 | ₩22,910 | ₩22,910 | ₩22,910 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩22,601 | ₩22,601 | ₩22,601 | ₩22,601 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩23,205 | ₩23,205 | ₩22,963 | ₩22,963 | -1.04% | 600 |
|---|
| 2026.06.17 | ₩24,331 | ₩24,331 | ₩24,331 | ₩24,331 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,761 | ₩24,761 | ₩24,761 | ₩24,761 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩24,908 | ₩24,908 | ₩24,908 | ₩24,908 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩23,768 | ₩23,768 | ₩23,768 | ₩23,768 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,473 | ₩24,144 | ₩23,473 | ₩24,050 | +2.46% | 400 |
|---|
| 2026.06.10 | ₩23,352 | ₩23,352 | ₩23,352 | ₩23,352 | 0.00% | 1.6천 |
|---|
| 2026.06.09 | ₩24,063 | ₩24,063 | ₩24,050 | ₩24,050 | -0.06% | 900 |
|---|
| 2026.06.08 | ₩24,734 | ₩24,734 | ₩24,573 | ₩24,573 | -0.65% | 200 |
|---|
| 2026.06.05 | ₩26,102 | ₩26,102 | ₩24,237 | ₩24,237 | -7.14% | 2.3천 |
|---|
| 2026.06.04 | ₩28,074 | ₩28,074 | ₩27,792 | ₩28,033 | -0.14% | 3.8천 |
|---|
| 2026.06.03 | ₩29,227 | ₩29,227 | ₩29,039 | ₩29,039 | -0.64% | 100 |
|---|
| 2026.06.02 | ₩31,373 | ₩31,373 | ₩29,925 | ₩30,099 | -4.06% | 2.3천 |
|---|
| 2026.06.01 | ₩31,816 | ₩32,352 | ₩31,816 | ₩32,352 | +1.69% | 500 |
|---|
| 2026.05.29 | ₩31,856 | ₩31,870 | ₩31,789 | ₩31,816 | -0.13% | 1.9천 |
|---|
| 2026.05.28 | ₩32,191 | ₩32,191 | ₩31,642 | ₩32,165 | -0.08% | 1.1천 |
|---|
| 2026.05.27 | ₩32,956 | ₩33,117 | ₩32,916 | ₩33,117 | +0.49% | 400 |
|---|
| 2026.05.26 | ₩33,640 | ₩33,640 | ₩32,943 | ₩33,036 | -1.79% | 600 |
|---|
| 2026.05.22 | ₩33,962 | ₩34,016 | ₩33,264 | ₩33,264 | -2.05% | 2.4천 |
|---|
| 2026.05.21 | ₩33,546 | ₩34,203 | ₩33,546 | ₩34,203 | +1.96% | 300 |
|---|
| 2026.05.20 | ₩33,358 | ₩33,694 | ₩33,358 | ₩33,546 | +0.56% | 1.3천 |
|---|
| 2026.05.19 | ₩32,580 | ₩33,063 | ₩32,580 | ₩32,835 | +0.78% | 600 |
|---|
| 2026.05.18 | ₩32,580 | ₩33,077 | ₩32,580 | ₩33,077 | +1.52% | 2.6천 |
|---|
| 2026.05.15 | ₩34,177 | ₩34,418 | ₩34,177 | ₩34,311 | +0.39% | 500 |
|---|
| 2026.05.14 | ₩35,330 | ₩36,256 | ₩35,330 | ₩36,095 | +2.16% | 1.4천 |
|---|
| 2026.05.13 | ₩35,290 | ₩35,290 | ₩35,022 | ₩35,022 | -0.76% | 500 |
|---|
| 2026.05.12 | ₩35,464 | ₩35,572 | ₩35,464 | ₩35,572 | +0.30% | 800 |
|---|
| 2026.05.11 | ₩36,537 | ₩36,806 | ₩36,537 | ₩36,806 | +0.73% | 5.4천 |
|---|
| 2026.05.08 | ₩35,115 | ₩35,652 | ₩35,115 | ₩35,652 | +1.53% | 300 |
|---|
| 2026.05.07 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩34,592 | ₩34,659 | ₩34,525 | ₩34,659 | +0.19% | 1.4천 |
|---|
| 2026.05.05 | ₩33,828 | ₩33,962 | ₩33,828 | ₩33,895 | +0.20% | 6.1천 |
|---|
| 2026.05.04 | ₩33,197 | ₩33,197 | ₩32,889 | ₩33,184 | -0.04% | 700 |
|---|
| 2026.05.01 | ₩33,036 | ₩33,036 | ₩32,929 | ₩32,929 | -0.32% | 800 |
|---|
| 2026.04.30 | ₩32,849 | ₩32,849 | ₩32,741 | ₩32,741 | -0.33% | 700 |
|---|
| 2026.04.29 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩32,916 | ₩33,130 | ₩32,916 | ₩33,077 | +0.49% | 400 |
|---|
| 2026.04.27 | ₩33,278 | ₩33,278 | ₩32,969 | ₩33,050 | -0.69% | 1.3천 |
|---|
| 2026.04.24 | ₩33,922 | ₩33,922 | ₩33,814 | ₩33,881 | -0.12% | 2.7천 |
|---|
| 2026.04.23 | ₩33,479 | ₩33,479 | ₩33,425 | ₩33,425 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩34,472 | ₩34,472 | ₩34,110 | ₩34,110 | -1.05% | 1천 |
|---|
| 2026.04.21 | ₩34,029 | ₩34,029 | ₩33,144 | ₩33,144 | -2.60% | 400 |
|---|
| 2026.04.20 | ₩33,627 | ₩33,627 | ₩33,063 | ₩33,573 | -0.16% | 3.4천 |
|---|
| 2026.04.17 | ₩35,370 | ₩36,202 | ₩35,276 | ₩35,276 | -0.27% | 900 |
|---|
| 2026.04.16 | ₩33,560 | ₩35,478 | ₩33,372 | ₩35,464 | +5.68% | 2.7천 |
|---|
| 2026.04.15 | ₩33,707 | ₩34,203 | ₩33,533 | ₩34,110 | +1.19% | 10.3만 |
|---|