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 | ₩37,432 | ₩37,432 | ₩36,963 | ₩36,963 | -1.25% | 1.3천 |
| 2026.10.08 | ₩38,665 | ₩38,759 | ₩35,944 | ₩36,896 | -4.58% | 3.5천 |
| 2026.10.07 | ₩41,211 | ₩41,211 | ₩41,077 | ₩41,091 | -0.29% | 1.3천 |
| 2026.10.06 | ₩41,600 | ₩42,337 | ₩41,560 | ₩41,854 | +0.61% | 2.5천 |
| 2026.10.05 | ₩40,032 | ₩40,032 | ₩39,522 | ₩39,643 | -0.97% | 900 |
| 2026.10.02 | ₩40,970 | ₩41,278 | ₩38,450 | ₩38,651 | -5.66% | 3천 |
| 2026.10.01 | ₩40,018 | ₩40,059 | ₩39,657 | ₩40,059 | +0.10% | 1.9천 |
| 2026.09.30 | ₩41,546 | ₩41,546 | ₩39,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,657 |
| -4.55% |
| 5.3천 |
| 2026.09.29 | ₩42,873 | ₩42,873 | ₩40,487 | ₩41,345 | -3.56% | 6.3천 |
|---|
| 2026.09.28 | ₩37,820 | ₩38,397 | ₩37,445 | ₩37,686 | -0.35% | 2.5천 |
|---|
| 2026.09.25 | ₩38,169 | ₩38,249 | ₩37,552 | ₩38,115 | -0.14% | 5천 |
|---|
| 2026.09.24 | ₩37,767 | ₩38,142 | ₩37,445 | ₩38,142 | +0.99% | 2.7천 |
|---|
| 2026.09.23 | ₩39,348 | ₩39,348 | ₩37,526 | ₩37,646 | -4.33% | 2.2천 |
|---|
| 2026.09.22 | ₩40,059 | ₩40,152 | ₩40,018 | ₩40,018 | -0.10% | 1.6천 |
|---|
| 2026.09.21 | ₩40,715 | ₩41,131 | ₩39,898 | ₩40,260 | -1.12% | 8.8천 |
|---|
| 2026.09.18 | ₩29,270 | ₩30,155 | ₩29,270 | ₩30,141 | +2.98% | 4천 |
|---|
| 2026.09.17 | ₩27,327 | ₩27,622 | ₩27,327 | ₩27,622 | +1.08% | 1.8천 |
|---|
| 2026.09.16 | ₩26,509 | ₩26,697 | ₩26,147 | ₩26,697 | +0.71% | 4.6만 |
|---|
| 2026.09.15 | ₩26,992 | ₩26,992 | ₩26,724 | ₩26,724 | -0.99% | 300 |
|---|
| 2026.09.14 | ₩27,394 | ₩27,796 | ₩27,394 | ₩27,662 | +0.98% | 500 |
|---|
| 2026.09.11 | ₩27,380 | ₩28,184 | ₩26,992 | ₩27,179 | -0.73% | 1.2천 |
|---|
| 2026.09.10 | ₩27,622 | ₩27,622 | ₩27,622 | ₩27,622 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,895 | ₩28,975 | ₩28,586 | ₩28,586 | -1.07% | 4.2만 |
|---|
| 2026.09.08 | ₩28,814 | ₩28,948 | ₩28,814 | ₩28,948 | +0.47% | 2.8천 |
|---|
| 2026.09.04 | ₩26,576 | ₩26,844 | ₩26,442 | ₩26,844 | +1.01% | 300 |
|---|
| 2026.09.03 | ₩26,804 | ₩27,447 | ₩26,804 | ₩27,353 | +2.05% | 700 |
|---|
| 2026.09.02 | ₩26,013 | ₩26,013 | ₩26,013 | ₩26,013 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,255 | ₩26,255 | ₩26,255 | ₩26,255 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩26,053 | ₩26,281 | ₩26,053 | ₩26,228 | +0.67% | 1.7천 |
|---|
| 2026.08.28 | ₩27,005 | ₩27,005 | ₩26,201 | ₩26,482 | -1.94% | 3.1천 |
|---|
| 2026.08.27 | ₩27,474 | ₩27,474 | ₩27,139 | ₩27,193 | -1.02% | 3.1천 |
|---|
| 2026.08.26 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩27,206 | ₩27,313 | ₩27,139 | ₩27,139 | -0.25% | 1.3천 |
|---|
| 2026.08.24 | ₩27,380 | ₩27,380 | ₩27,380 | ₩27,380 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,273 | ₩27,407 | ₩27,166 | ₩27,407 | +0.49% | 3천 |
|---|
| 2026.08.20 | ₩24,941 | ₩26,228 | ₩24,941 | ₩25,960 | +4.08% | 2천 |
|---|
| 2026.08.19 | ₩21,457 | ₩24,083 | ₩21,457 | ₩23,923 | +11.49% | 1.2천 |
|---|
| 2026.08.18 | ₩23,038 | ₩23,105 | ₩23,011 | ₩23,011 | -0.12% | 1.5천 |
|---|
| 2026.08.17 | ₩23,051 | ₩23,051 | ₩22,984 | ₩22,984 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩23,226 | ₩23,306 | ₩23,105 | ₩23,306 | +0.35% | 400 |
|---|
| 2026.08.13 | ₩23,668 | ₩23,681 | ₩23,279 | ₩23,279 | -1.64% | 400 |
|---|
| 2026.08.12 | ₩23,092 | ₩23,145 | ₩22,998 | ₩22,998 | -0.41% | 1.3천 |
|---|
| 2026.08.11 | ₩23,226 | ₩23,266 | ₩22,757 | ₩22,757 | -2.02% | 2.2천 |
|---|
| 2026.08.10 | ₩23,614 | ₩23,614 | ₩23,454 | ₩23,454 | -0.68% | 900 |
|---|
| 2026.08.07 | ₩23,373 | ₩23,386 | ₩23,279 | ₩23,306 | -0.29% | 400 |
|---|
| 2026.08.06 | ₩23,346 | ₩23,480 | ₩23,346 | ₩23,386 | +0.17% | 300 |
|---|
| 2026.08.05 | ₩24,083 | ₩24,177 | ₩23,882 | ₩24,177 | +0.39% | 2.4천 |
|---|
| 2026.08.04 | ₩24,298 | ₩24,392 | ₩24,298 | ₩24,392 | +0.39% | 400 |
|---|
| 2026.08.03 | ₩23,668 | ₩23,789 | ₩23,668 | ₩23,789 | +0.51% | 200 |
|---|
| 2026.07.31 | ₩23,212 | ₩23,212 | ₩23,212 | ₩23,212 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,480 | ₩23,480 | ₩23,480 | ₩23,480 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,239 | ₩23,239 | ₩23,065 | ₩23,065 | -0.75% | 600 |
|---|
| 2026.07.28 | ₩23,896 | ₩23,896 | ₩23,896 | ₩23,896 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩23,936 | ₩23,936 | ₩23,936 | ₩23,936 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩22,435 | ₩22,609 | ₩22,408 | ₩22,609 | +0.78% | 1.4천 |
|---|
| 2026.07.23 | ₩22,783 | ₩22,783 | ₩22,743 | ₩22,743 | -0.18% | 200 |
|---|
| 2026.07.22 | ₩23,735 | ₩23,936 | ₩23,708 | ₩23,936 | +0.85% | 1천 |
|---|
| 2026.07.21 | ₩23,949 | ₩24,003 | ₩23,936 | ₩24,003 | +0.22% | 1.1천 |
|---|
| 2026.07.20 | ₩23,842 | ₩23,842 | ₩23,829 | ₩23,829 | -0.06% | 200 |
|---|
| 2026.07.17 | ₩23,829 | ₩23,829 | ₩23,829 | ₩23,829 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,923 | ₩23,923 | ₩23,923 | ₩23,923 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩24,271 | ₩24,271 | ₩24,271 | ₩24,271 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,164 | ₩24,191 | ₩24,164 | ₩24,191 | +0.11% | 200 |
|---|
| 2026.07.13 | ₩23,976 | ₩24,043 | ₩23,440 | ₩23,440 | -2.24% | 900 |
|---|
| 2026.07.10 | ₩24,445 | ₩24,445 | ₩24,445 | ₩24,445 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩24,365 | ₩24,365 | ₩24,365 | ₩24,365 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,373 | ₩23,373 | ₩23,373 | ₩23,373 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,606 | ₩24,606 | ₩24,271 | ₩24,512 | -0.38% | 3천 |
|---|
| 2026.07.06 | ₩25,303 | ₩25,303 | ₩25,249 | ₩25,249 | -0.21% | 200 |
|---|
| 2026.07.02 | ₩24,593 | ₩24,593 | ₩24,405 | ₩24,405 | -0.76% | 200 |
|---|
| 2026.07.01 | ₩24,204 | ₩24,204 | ₩24,204 | ₩24,204 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩23,762 | ₩23,762 | ₩23,762 | ₩23,762 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩24,311 | ₩24,311 | ₩24,311 | ₩24,311 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩22,542 | ₩23,266 | ₩22,529 | ₩23,185 | +2.85% | 500 |
|---|
| 2026.06.25 | ₩21,792 | ₩22,475 | ₩21,792 | ₩22,006 | +0.98% | 1.9천 |
|---|
| 2026.06.24 | ₩22,623 | ₩22,623 | ₩22,140 | ₩22,140 | -2.13% | 200 |
|---|
| 2026.06.23 | ₩22,891 | ₩22,891 | ₩22,891 | ₩22,891 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩22,582 | ₩22,582 | ₩22,582 | ₩22,582 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩23,185 | ₩23,185 | ₩22,944 | ₩22,944 | -1.04% | 600 |
|---|
| 2026.06.17 | ₩24,311 | ₩24,311 | ₩24,311 | ₩24,311 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,740 | ₩24,740 | ₩24,740 | ₩24,740 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩24,888 | ₩24,888 | ₩24,888 | ₩24,888 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩23,748 | ₩23,748 | ₩23,748 | ₩23,748 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,454 | ₩24,124 | ₩23,454 | ₩24,030 | +2.46% | 400 |
|---|
| 2026.06.10 | ₩23,333 | ₩23,333 | ₩23,333 | ₩23,333 | 0.00% | 1.6천 |
|---|
| 2026.06.09 | ₩24,043 | ₩24,043 | ₩24,030 | ₩24,030 | -0.06% | 900 |
|---|
| 2026.06.08 | ₩24,713 | ₩24,713 | ₩24,552 | ₩24,552 | -0.65% | 200 |
|---|
| 2026.06.05 | ₩26,080 | ₩26,080 | ₩24,217 | ₩24,217 | -7.14% | 2.3천 |
|---|
| 2026.06.04 | ₩28,050 | ₩28,050 | ₩27,769 | ₩28,010 | -0.14% | 3.8천 |
|---|
| 2026.06.03 | ₩29,203 | ₩29,203 | ₩29,015 | ₩29,015 | -0.64% | 100 |
|---|
| 2026.06.02 | ₩31,347 | ₩31,347 | ₩29,900 | ₩30,074 | -4.06% | 2.3천 |
|---|
| 2026.06.01 | ₩31,790 | ₩32,326 | ₩31,790 | ₩32,326 | +1.69% | 500 |
|---|
| 2026.05.29 | ₩31,830 | ₩31,843 | ₩31,763 | ₩31,790 | -0.13% | 1.9천 |
|---|
| 2026.05.28 | ₩32,165 | ₩32,165 | ₩31,615 | ₩32,138 | -0.08% | 1.1천 |
|---|
| 2026.05.27 | ₩32,929 | ₩33,090 | ₩32,889 | ₩33,090 | +0.49% | 400 |
|---|
| 2026.05.26 | ₩33,612 | ₩33,612 | ₩32,915 | ₩33,009 | -1.79% | 600 |
|---|
| 2026.05.22 | ₩33,934 | ₩33,987 | ₩33,237 | ₩33,237 | -2.05% | 2.4천 |
|---|
| 2026.05.21 | ₩33,518 | ₩34,175 | ₩33,518 | ₩34,175 | +1.96% | 300 |
|---|
| 2026.05.20 | ₩33,331 | ₩33,666 | ₩33,331 | ₩33,518 | +0.56% | 1.3천 |
|---|
| 2026.05.19 | ₩32,553 | ₩33,036 | ₩32,553 | ₩32,808 | +0.78% | 600 |
|---|
| 2026.05.18 | ₩32,553 | ₩33,049 | ₩32,553 | ₩33,049 | +1.52% | 2.6천 |
|---|
| 2026.05.15 | ₩34,148 | ₩34,390 | ₩34,148 | ₩34,282 | +0.39% | 500 |
|---|
| 2026.05.14 | ₩35,301 | ₩36,226 | ₩35,301 | ₩36,065 | +2.16% | 1.4천 |
|---|
| 2026.05.13 | ₩35,261 | ₩35,261 | ₩34,993 | ₩34,993 | -0.76% | 500 |
|---|
| 2026.05.12 | ₩35,435 | ₩35,542 | ₩35,435 | ₩35,542 | +0.30% | 800 |
|---|
| 2026.05.11 | ₩36,507 | ₩36,775 | ₩36,507 | ₩36,775 | +0.73% | 5.4천 |
|---|
| 2026.05.08 | ₩35,086 | ₩35,623 | ₩35,086 | ₩35,623 | +1.53% | 300 |
|---|
| 2026.05.07 | ₩34,108 | ₩34,108 | ₩34,108 | ₩34,108 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩34,564 | ₩34,631 | ₩34,497 | ₩34,631 | +0.19% | 1.4천 |
|---|
| 2026.05.05 | ₩33,800 | ₩33,934 | ₩33,800 | ₩33,867 | +0.20% | 6.1천 |
|---|
| 2026.05.04 | ₩33,170 | ₩33,170 | ₩32,862 | ₩33,157 | -0.04% | 700 |
|---|
| 2026.05.01 | ₩33,009 | ₩33,009 | ₩32,902 | ₩32,902 | -0.32% | 800 |
|---|
| 2026.04.30 | ₩32,821 | ₩32,821 | ₩32,714 | ₩32,714 | -0.33% | 700 |
|---|
| 2026.04.29 | ₩32,486 | ₩32,486 | ₩32,486 | ₩32,486 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩32,889 | ₩33,103 | ₩32,889 | ₩33,049 | +0.49% | 400 |
|---|
| 2026.04.27 | ₩33,250 | ₩33,250 | ₩32,942 | ₩33,023 | -0.69% | 1.3천 |
|---|
| 2026.04.24 | ₩33,894 | ₩33,894 | ₩33,786 | ₩33,853 | -0.12% | 2.7천 |
|---|
| 2026.04.23 | ₩33,451 | ₩33,451 | ₩33,398 | ₩33,398 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩34,443 | ₩34,443 | ₩34,081 | ₩34,081 | -1.05% | 1천 |
|---|
| 2026.04.21 | ₩34,001 | ₩34,001 | ₩33,116 | ₩33,116 | -2.60% | 400 |
|---|
| 2026.04.20 | ₩33,599 | ₩33,599 | ₩33,036 | ₩33,545 | -0.16% | 3.4천 |
|---|
| 2026.04.17 | ₩35,341 | ₩36,172 | ₩35,247 | ₩35,247 | -0.27% | 900 |
|---|
| 2026.04.16 | ₩33,532 | ₩35,448 | ₩33,344 | ₩35,435 | +5.68% | 2.7천 |
|---|
| 2026.04.15 | ₩33,679 | ₩34,175 | ₩33,505 | ₩34,081 | +1.19% | 10.3만 |
|---|