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 | ₩37,427 | ₩37,427 | ₩36,958 | ₩36,958 | -1.25% | 1.3천 |
| 2026.10.08 | ₩38,660 | ₩38,753 | ₩35,939 | ₩36,891 | -4.58% | 3.5천 |
| 2026.10.07 | ₩41,206 | ₩41,206 | ₩41,072 | ₩41,085 | -0.29% | 1.3천 |
| 2026.10.06 | ₩41,594 | ₩42,331 | ₩41,554 | ₩41,849 | +0.61% | 2.5천 |
| 2026.10.05 | ₩40,026 | ₩40,026 | ₩39,517 | ₩39,638 | -0.97% | 900 |
| 2026.10.02 | ₩40,964 | ₩41,273 | ₩38,445 | ₩38,646 | -5.66% | 3천 |
| 2026.10.01 | ₩40,013 | ₩40,053 | ₩39,651 | ₩40,053 | +0.10% | 1.9천 |
| 2026.09.30 | ₩41,541 | ₩41,541 | ₩39,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,651 |
| -4.55% |
| 5.3천 |
| 2026.09.29 | ₩42,867 | ₩42,867 | ₩40,482 | ₩41,340 | -3.56% | 6.3천 |
|---|
| 2026.09.28 | ₩37,815 | ₩38,392 | ₩37,440 | ₩37,681 | -0.35% | 2.5천 |
|---|
| 2026.09.25 | ₩38,164 | ₩38,244 | ₩37,547 | ₩38,110 | -0.14% | 5천 |
|---|
| 2026.09.24 | ₩37,762 | ₩38,137 | ₩37,440 | ₩38,137 | +0.99% | 2.7천 |
|---|
| 2026.09.23 | ₩39,343 | ₩39,343 | ₩37,521 | ₩37,641 | -4.33% | 2.2천 |
|---|
| 2026.09.22 | ₩40,053 | ₩40,147 | ₩40,013 | ₩40,013 | -0.10% | 1.6천 |
|---|
| 2026.09.21 | ₩40,710 | ₩41,125 | ₩39,892 | ₩40,254 | -1.12% | 8.8천 |
|---|
| 2026.09.18 | ₩29,266 | ₩30,150 | ₩29,266 | ₩30,137 | +2.98% | 4천 |
|---|
| 2026.09.17 | ₩27,323 | ₩27,618 | ₩27,323 | ₩27,618 | +1.08% | 1.8천 |
|---|
| 2026.09.16 | ₩26,506 | ₩26,693 | ₩26,144 | ₩26,693 | +0.71% | 4.6만 |
|---|
| 2026.09.15 | ₩26,988 | ₩26,988 | ₩26,720 | ₩26,720 | -0.99% | 300 |
|---|
| 2026.09.14 | ₩27,390 | ₩27,792 | ₩27,390 | ₩27,658 | +0.98% | 500 |
|---|
| 2026.09.11 | ₩27,377 | ₩28,181 | ₩26,988 | ₩27,176 | -0.73% | 1.2천 |
|---|
| 2026.09.10 | ₩27,618 | ₩27,618 | ₩27,618 | ₩27,618 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,891 | ₩28,971 | ₩28,583 | ₩28,583 | -1.07% | 4.2만 |
|---|
| 2026.09.08 | ₩28,810 | ₩28,944 | ₩28,810 | ₩28,944 | +0.47% | 2.8천 |
|---|
| 2026.09.04 | ₩26,573 | ₩26,841 | ₩26,439 | ₩26,841 | +1.01% | 300 |
|---|
| 2026.09.03 | ₩26,800 | ₩27,444 | ₩26,800 | ₩27,350 | +2.05% | 700 |
|---|
| 2026.09.02 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,251 | ₩26,251 | ₩26,251 | ₩26,251 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩26,050 | ₩26,278 | ₩26,050 | ₩26,224 | +0.67% | 1.7천 |
|---|
| 2026.08.28 | ₩27,001 | ₩27,001 | ₩26,197 | ₩26,479 | -1.94% | 3.1천 |
|---|
| 2026.08.27 | ₩27,470 | ₩27,470 | ₩27,135 | ₩27,189 | -1.02% | 3.1천 |
|---|
| 2026.08.26 | ₩26,398 | ₩26,398 | ₩26,398 | ₩26,398 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩27,202 | ₩27,310 | ₩27,135 | ₩27,135 | -0.25% | 1.3천 |
|---|
| 2026.08.24 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,269 | ₩27,403 | ₩27,162 | ₩27,403 | +0.49% | 3천 |
|---|
| 2026.08.20 | ₩24,938 | ₩26,224 | ₩24,938 | ₩25,956 | +4.08% | 2천 |
|---|
| 2026.08.19 | ₩21,454 | ₩24,080 | ₩21,454 | ₩23,919 | +11.49% | 1.2천 |
|---|
| 2026.08.18 | ₩23,035 | ₩23,102 | ₩23,008 | ₩23,008 | -0.12% | 1.5천 |
|---|
| 2026.08.17 | ₩23,048 | ₩23,048 | ₩22,981 | ₩22,981 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩23,223 | ₩23,303 | ₩23,102 | ₩23,303 | +0.35% | 400 |
|---|
| 2026.08.13 | ₩23,665 | ₩23,678 | ₩23,276 | ₩23,276 | -1.64% | 400 |
|---|
| 2026.08.12 | ₩23,089 | ₩23,142 | ₩22,995 | ₩22,995 | -0.41% | 1.3천 |
|---|
| 2026.08.11 | ₩23,223 | ₩23,263 | ₩22,754 | ₩22,754 | -2.02% | 2.2천 |
|---|
| 2026.08.10 | ₩23,611 | ₩23,611 | ₩23,450 | ₩23,450 | -0.68% | 900 |
|---|
| 2026.08.07 | ₩23,370 | ₩23,383 | ₩23,276 | ₩23,303 | -0.29% | 400 |
|---|
| 2026.08.06 | ₩23,343 | ₩23,477 | ₩23,343 | ₩23,383 | +0.17% | 300 |
|---|
| 2026.08.05 | ₩24,080 | ₩24,174 | ₩23,879 | ₩24,174 | +0.39% | 2.4천 |
|---|
| 2026.08.04 | ₩24,295 | ₩24,388 | ₩24,295 | ₩24,388 | +0.39% | 400 |
|---|
| 2026.08.03 | ₩23,665 | ₩23,785 | ₩23,665 | ₩23,785 | +0.51% | 200 |
|---|
| 2026.07.31 | ₩23,209 | ₩23,209 | ₩23,209 | ₩23,209 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,477 | ₩23,477 | ₩23,477 | ₩23,477 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,236 | ₩23,236 | ₩23,062 | ₩23,062 | -0.75% | 600 |
|---|
| 2026.07.28 | ₩23,893 | ₩23,893 | ₩23,893 | ₩23,893 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩23,933 | ₩23,933 | ₩23,933 | ₩23,933 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩22,432 | ₩22,606 | ₩22,405 | ₩22,606 | +0.78% | 1.4천 |
|---|
| 2026.07.23 | ₩22,780 | ₩22,780 | ₩22,740 | ₩22,740 | -0.18% | 200 |
|---|
| 2026.07.22 | ₩23,732 | ₩23,933 | ₩23,705 | ₩23,933 | +0.85% | 1천 |
|---|
| 2026.07.21 | ₩23,946 | ₩24,000 | ₩23,933 | ₩24,000 | +0.22% | 1.1천 |
|---|
| 2026.07.20 | ₩23,839 | ₩23,839 | ₩23,826 | ₩23,826 | -0.06% | 200 |
|---|
| 2026.07.17 | ₩23,826 | ₩23,826 | ₩23,826 | ₩23,826 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,919 | ₩23,919 | ₩23,919 | ₩23,919 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩24,268 | ₩24,268 | ₩24,268 | ₩24,268 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,161 | ₩24,187 | ₩24,161 | ₩24,187 | +0.11% | 200 |
|---|
| 2026.07.13 | ₩23,973 | ₩24,040 | ₩23,437 | ₩23,437 | -2.24% | 900 |
|---|
| 2026.07.10 | ₩24,442 | ₩24,442 | ₩24,442 | ₩24,442 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩24,362 | ₩24,362 | ₩24,362 | ₩24,362 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,370 | ₩23,370 | ₩23,370 | ₩23,370 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,603 | ₩24,603 | ₩24,268 | ₩24,509 | -0.38% | 3천 |
|---|
| 2026.07.06 | ₩25,300 | ₩25,300 | ₩25,246 | ₩25,246 | -0.21% | 200 |
|---|
| 2026.07.02 | ₩24,589 | ₩24,589 | ₩24,402 | ₩24,402 | -0.76% | 200 |
|---|
| 2026.07.01 | ₩24,201 | ₩24,201 | ₩24,201 | ₩24,201 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩23,759 | ₩23,759 | ₩23,759 | ₩23,759 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩24,308 | ₩24,308 | ₩24,308 | ₩24,308 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩22,539 | ₩23,263 | ₩22,526 | ₩23,182 | +2.85% | 500 |
|---|
| 2026.06.25 | ₩21,789 | ₩22,472 | ₩21,789 | ₩22,003 | +0.98% | 1.9천 |
|---|
| 2026.06.24 | ₩22,620 | ₩22,620 | ₩22,137 | ₩22,137 | -2.13% | 200 |
|---|
| 2026.06.23 | ₩22,888 | ₩22,888 | ₩22,888 | ₩22,888 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩22,579 | ₩22,579 | ₩22,579 | ₩22,579 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩23,182 | ₩23,182 | ₩22,941 | ₩22,941 | -1.04% | 600 |
|---|
| 2026.06.17 | ₩24,308 | ₩24,308 | ₩24,308 | ₩24,308 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,737 | ₩24,737 | ₩24,737 | ₩24,737 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩24,884 | ₩24,884 | ₩24,884 | ₩24,884 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩23,745 | ₩23,745 | ₩23,745 | ₩23,745 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,450 | ₩24,120 | ₩23,450 | ₩24,027 | +2.46% | 400 |
|---|
| 2026.06.10 | ₩23,330 | ₩23,330 | ₩23,330 | ₩23,330 | 0.00% | 1.6천 |
|---|
| 2026.06.09 | ₩24,040 | ₩24,040 | ₩24,027 | ₩24,027 | -0.06% | 900 |
|---|
| 2026.06.08 | ₩24,710 | ₩24,710 | ₩24,549 | ₩24,549 | -0.65% | 200 |
|---|
| 2026.06.05 | ₩26,077 | ₩26,077 | ₩24,214 | ₩24,214 | -7.14% | 2.3천 |
|---|
| 2026.06.04 | ₩28,047 | ₩28,047 | ₩27,765 | ₩28,006 | -0.14% | 3.8천 |
|---|
| 2026.06.03 | ₩29,199 | ₩29,199 | ₩29,011 | ₩29,011 | -0.64% | 100 |
|---|
| 2026.06.02 | ₩31,343 | ₩31,343 | ₩29,896 | ₩30,070 | -4.06% | 2.3천 |
|---|
| 2026.06.01 | ₩31,785 | ₩32,321 | ₩31,785 | ₩32,321 | +1.69% | 500 |
|---|
| 2026.05.29 | ₩31,825 | ₩31,839 | ₩31,758 | ₩31,785 | -0.13% | 1.9천 |
|---|
| 2026.05.28 | ₩32,160 | ₩32,160 | ₩31,611 | ₩32,134 | -0.08% | 1.1천 |
|---|
| 2026.05.27 | ₩32,924 | ₩33,085 | ₩32,884 | ₩33,085 | +0.49% | 400 |
|---|
| 2026.05.26 | ₩33,608 | ₩33,608 | ₩32,911 | ₩33,005 | -1.79% | 600 |
|---|
| 2026.05.22 | ₩33,929 | ₩33,983 | ₩33,232 | ₩33,232 | -2.05% | 2.4천 |
|---|
| 2026.05.21 | ₩33,514 | ₩34,171 | ₩33,514 | ₩34,171 | +1.96% | 300 |
|---|
| 2026.05.20 | ₩33,326 | ₩33,661 | ₩33,326 | ₩33,514 | +0.56% | 1.3천 |
|---|
| 2026.05.19 | ₩32,549 | ₩33,031 | ₩32,549 | ₩32,804 | +0.78% | 600 |
|---|
| 2026.05.18 | ₩32,549 | ₩33,045 | ₩32,549 | ₩33,045 | +1.52% | 2.6천 |
|---|
| 2026.05.15 | ₩34,144 | ₩34,385 | ₩34,144 | ₩34,278 | +0.39% | 500 |
|---|
| 2026.05.14 | ₩35,296 | ₩36,221 | ₩35,296 | ₩36,060 | +2.16% | 1.4천 |
|---|
| 2026.05.13 | ₩35,256 | ₩35,256 | ₩34,988 | ₩34,988 | -0.76% | 500 |
|---|
| 2026.05.12 | ₩35,430 | ₩35,537 | ₩35,430 | ₩35,537 | +0.30% | 800 |
|---|
| 2026.05.11 | ₩36,502 | ₩36,770 | ₩36,502 | ₩36,770 | +0.73% | 5.4천 |
|---|
| 2026.05.08 | ₩35,082 | ₩35,618 | ₩35,082 | ₩35,618 | +1.53% | 300 |
|---|
| 2026.05.07 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩34,559 | ₩34,626 | ₩34,492 | ₩34,626 | +0.19% | 1.4천 |
|---|
| 2026.05.05 | ₩33,795 | ₩33,929 | ₩33,795 | ₩33,862 | +0.20% | 6.1천 |
|---|
| 2026.05.04 | ₩33,165 | ₩33,165 | ₩32,857 | ₩33,152 | -0.04% | 700 |
|---|
| 2026.05.01 | ₩33,005 | ₩33,005 | ₩32,897 | ₩32,897 | -0.32% | 800 |
|---|
| 2026.04.30 | ₩32,817 | ₩32,817 | ₩32,710 | ₩32,710 | -0.33% | 700 |
|---|
| 2026.04.29 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩32,884 | ₩33,098 | ₩32,884 | ₩33,045 | +0.49% | 400 |
|---|
| 2026.04.27 | ₩33,246 | ₩33,246 | ₩32,938 | ₩33,018 | -0.69% | 1.3천 |
|---|
| 2026.04.24 | ₩33,889 | ₩33,889 | ₩33,782 | ₩33,849 | -0.12% | 2.7천 |
|---|
| 2026.04.23 | ₩33,447 | ₩33,447 | ₩33,393 | ₩33,393 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩34,439 | ₩34,439 | ₩34,077 | ₩34,077 | -1.05% | 1천 |
|---|
| 2026.04.21 | ₩33,996 | ₩33,996 | ₩33,112 | ₩33,112 | -2.60% | 400 |
|---|
| 2026.04.20 | ₩33,594 | ₩33,594 | ₩33,031 | ₩33,541 | -0.16% | 3.4천 |
|---|
| 2026.04.17 | ₩35,336 | ₩36,167 | ₩35,243 | ₩35,243 | -0.27% | 900 |
|---|
| 2026.04.16 | ₩33,527 | ₩35,444 | ₩33,340 | ₩35,430 | +5.68% | 2.7천 |
|---|
| 2026.04.15 | ₩33,675 | ₩34,171 | ₩33,501 | ₩34,077 | +1.19% | 10.3만 |
|---|