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 | ₩37,456 | ₩37,456 | ₩36,987 | ₩36,987 | -1.25% | 1.3천 |
| 2026.10.08 | ₩38,690 | ₩38,784 | ₩35,967 | ₩36,920 | -4.58% | 3.5천 |
| 2026.10.07 | ₩41,238 | ₩41,238 | ₩41,104 | ₩41,117 | -0.29% | 1.3천 |
| 2026.10.06 | ₩41,627 | ₩42,364 | ₩41,587 | ₩41,882 | +0.61% | 2.5천 |
| 2026.10.05 | ₩40,058 | ₩40,058 | ₩39,548 | ₩39,669 | -0.97% | 900 |
| 2026.10.02 | ₩40,997 | ₩41,305 | ₩38,475 | ₩38,676 | -5.66% | 3천 |
| 2026.10.01 | ₩40,044 | ₩40,085 | ₩39,682 | ₩40,085 | +0.10% | 1.9천 |
| 2026.09.30 | ₩41,573 | ₩41,573 | ₩39,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,682 |
| -4.55% |
| 5.3천 |
| 2026.09.29 | ₩42,901 | ₩42,901 | ₩40,514 | ₩41,372 | -3.56% | 6.3천 |
|---|
| 2026.09.28 | ₩37,845 | ₩38,422 | ₩37,469 | ₩37,711 | -0.35% | 2.5천 |
|---|
| 2026.09.25 | ₩38,194 | ₩38,274 | ₩37,577 | ₩38,140 | -0.14% | 5천 |
|---|
| 2026.09.24 | ₩37,791 | ₩38,167 | ₩37,469 | ₩38,167 | +0.99% | 2.7천 |
|---|
| 2026.09.23 | ₩39,374 | ₩39,374 | ₩37,550 | ₩37,671 | -4.33% | 2.2천 |
|---|
| 2026.09.22 | ₩40,085 | ₩40,178 | ₩40,044 | ₩40,044 | -0.10% | 1.6천 |
|---|
| 2026.09.21 | ₩40,742 | ₩41,157 | ₩39,924 | ₩40,286 | -1.12% | 8.8천 |
|---|
| 2026.09.18 | ₩29,289 | ₩30,174 | ₩29,289 | ₩30,161 | +2.98% | 4천 |
|---|
| 2026.09.17 | ₩27,344 | ₩27,639 | ₩27,344 | ₩27,639 | +1.08% | 1.8천 |
|---|
| 2026.09.16 | ₩26,526 | ₩26,714 | ₩26,164 | ₩26,714 | +0.71% | 4.6만 |
|---|
| 2026.09.15 | ₩27,009 | ₩27,009 | ₩26,741 | ₩26,741 | -0.99% | 300 |
|---|
| 2026.09.14 | ₩27,411 | ₩27,814 | ₩27,411 | ₩27,680 | +0.98% | 500 |
|---|
| 2026.09.11 | ₩27,398 | ₩28,203 | ₩27,009 | ₩27,197 | -0.73% | 1.2천 |
|---|
| 2026.09.10 | ₩27,639 | ₩27,639 | ₩27,639 | ₩27,639 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,913 | ₩28,994 | ₩28,605 | ₩28,605 | -1.07% | 4.2만 |
|---|
| 2026.09.08 | ₩28,833 | ₩28,967 | ₩28,833 | ₩28,967 | +0.47% | 2.8천 |
|---|
| 2026.09.04 | ₩26,593 | ₩26,862 | ₩26,459 | ₩26,862 | +1.01% | 300 |
|---|
| 2026.09.03 | ₩26,821 | ₩27,465 | ₩26,821 | ₩27,371 | +2.05% | 700 |
|---|
| 2026.09.02 | ₩26,030 | ₩26,030 | ₩26,030 | ₩26,030 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩26,272 | ₩26,272 | ₩26,272 | ₩26,272 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩26,070 | ₩26,298 | ₩26,070 | ₩26,245 | +0.67% | 1.7천 |
|---|
| 2026.08.28 | ₩27,023 | ₩27,023 | ₩26,218 | ₩26,500 | -1.94% | 3.1천 |
|---|
| 2026.08.27 | ₩27,492 | ₩27,492 | ₩27,157 | ₩27,210 | -1.02% | 3.1천 |
|---|
| 2026.08.26 | ₩26,419 | ₩26,419 | ₩26,419 | ₩26,419 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩27,224 | ₩27,331 | ₩27,157 | ₩27,157 | -0.25% | 1.3천 |
|---|
| 2026.08.24 | ₩27,398 | ₩27,398 | ₩27,398 | ₩27,398 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,291 | ₩27,425 | ₩27,183 | ₩27,425 | +0.49% | 3천 |
|---|
| 2026.08.20 | ₩24,957 | ₩26,245 | ₩24,957 | ₩25,977 | +4.08% | 2천 |
|---|
| 2026.08.19 | ₩21,471 | ₩24,099 | ₩21,471 | ₩23,938 | +11.49% | 1.2천 |
|---|
| 2026.08.18 | ₩23,053 | ₩23,120 | ₩23,026 | ₩23,026 | -0.12% | 1.5천 |
|---|
| 2026.08.17 | ₩23,066 | ₩23,066 | ₩22,999 | ₩22,999 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩23,241 | ₩23,321 | ₩23,120 | ₩23,321 | +0.35% | 400 |
|---|
| 2026.08.13 | ₩23,683 | ₩23,697 | ₩23,294 | ₩23,294 | -1.64% | 400 |
|---|
| 2026.08.12 | ₩23,107 | ₩23,160 | ₩23,013 | ₩23,013 | -0.41% | 1.3천 |
|---|
| 2026.08.11 | ₩23,241 | ₩23,281 | ₩22,771 | ₩22,771 | -2.02% | 2.2천 |
|---|
| 2026.08.10 | ₩23,630 | ₩23,630 | ₩23,469 | ₩23,469 | -0.68% | 900 |
|---|
| 2026.08.07 | ₩23,388 | ₩23,402 | ₩23,294 | ₩23,321 | -0.29% | 400 |
|---|
| 2026.08.06 | ₩23,361 | ₩23,496 | ₩23,361 | ₩23,402 | +0.17% | 300 |
|---|
| 2026.08.05 | ₩24,099 | ₩24,193 | ₩23,898 | ₩24,193 | +0.39% | 2.4천 |
|---|
| 2026.08.04 | ₩24,314 | ₩24,407 | ₩24,314 | ₩24,407 | +0.39% | 400 |
|---|
| 2026.08.03 | ₩23,683 | ₩23,804 | ₩23,683 | ₩23,804 | +0.51% | 200 |
|---|
| 2026.07.31 | ₩23,227 | ₩23,227 | ₩23,227 | ₩23,227 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩23,496 | ₩23,496 | ₩23,496 | ₩23,496 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩23,254 | ₩23,254 | ₩23,080 | ₩23,080 | -0.75% | 600 |
|---|
| 2026.07.28 | ₩23,911 | ₩23,911 | ₩23,911 | ₩23,911 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩23,952 | ₩23,952 | ₩23,952 | ₩23,952 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩22,450 | ₩22,624 | ₩22,423 | ₩22,624 | +0.78% | 1.4천 |
|---|
| 2026.07.23 | ₩22,798 | ₩22,798 | ₩22,758 | ₩22,758 | -0.18% | 200 |
|---|
| 2026.07.22 | ₩23,750 | ₩23,952 | ₩23,724 | ₩23,952 | +0.85% | 1천 |
|---|
| 2026.07.21 | ₩23,965 | ₩24,019 | ₩23,952 | ₩24,019 | +0.22% | 1.1천 |
|---|
| 2026.07.20 | ₩23,858 | ₩23,858 | ₩23,844 | ₩23,844 | -0.06% | 200 |
|---|
| 2026.07.17 | ₩23,844 | ₩23,844 | ₩23,844 | ₩23,844 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,938 | ₩23,938 | ₩23,938 | ₩23,938 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩24,179 | ₩24,206 | ₩24,179 | ₩24,206 | +0.11% | 200 |
|---|
| 2026.07.13 | ₩23,992 | ₩24,059 | ₩23,455 | ₩23,455 | -2.24% | 900 |
|---|
| 2026.07.10 | ₩24,461 | ₩24,461 | ₩24,461 | ₩24,461 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩24,381 | ₩24,381 | ₩24,381 | ₩24,381 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,388 | ₩23,388 | ₩23,388 | ₩23,388 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩24,622 | ₩24,622 | ₩24,287 | ₩24,528 | -0.38% | 3천 |
|---|
| 2026.07.06 | ₩25,319 | ₩25,319 | ₩25,266 | ₩25,266 | -0.21% | 200 |
|---|
| 2026.07.02 | ₩24,609 | ₩24,609 | ₩24,421 | ₩24,421 | -0.76% | 200 |
|---|
| 2026.07.01 | ₩24,220 | ₩24,220 | ₩24,220 | ₩24,220 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩23,777 | ₩23,777 | ₩23,777 | ₩23,777 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩24,327 | ₩24,327 | ₩24,327 | ₩24,327 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩22,557 | ₩23,281 | ₩22,543 | ₩23,201 | +2.85% | 500 |
|---|
| 2026.06.25 | ₩21,806 | ₩22,490 | ₩21,806 | ₩22,020 | +0.98% | 1.9천 |
|---|
| 2026.06.24 | ₩22,637 | ₩22,637 | ₩22,154 | ₩22,154 | -2.13% | 200 |
|---|
| 2026.06.23 | ₩22,905 | ₩22,905 | ₩22,905 | ₩22,905 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩22,597 | ₩22,597 | ₩22,597 | ₩22,597 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩23,201 | ₩23,201 | ₩22,959 | ₩22,959 | -1.04% | 600 |
|---|
| 2026.06.17 | ₩24,327 | ₩24,327 | ₩24,327 | ₩24,327 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩24,756 | ₩24,756 | ₩24,756 | ₩24,756 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩24,904 | ₩24,904 | ₩24,904 | ₩24,904 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩23,764 | ₩23,764 | ₩23,764 | ₩23,764 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,469 | ₩24,139 | ₩23,469 | ₩24,045 | +2.46% | 400 |
|---|
| 2026.06.10 | ₩23,348 | ₩23,348 | ₩23,348 | ₩23,348 | 0.00% | 1.6천 |
|---|
| 2026.06.09 | ₩24,059 | ₩24,059 | ₩24,045 | ₩24,045 | -0.06% | 900 |
|---|
| 2026.06.08 | ₩24,729 | ₩24,729 | ₩24,568 | ₩24,568 | -0.65% | 200 |
|---|
| 2026.06.05 | ₩26,097 | ₩26,097 | ₩24,233 | ₩24,233 | -7.14% | 2.3천 |
|---|
| 2026.06.04 | ₩28,069 | ₩28,069 | ₩27,787 | ₩28,028 | -0.14% | 3.8천 |
|---|
| 2026.06.03 | ₩29,222 | ₩29,222 | ₩29,034 | ₩29,034 | -0.64% | 100 |
|---|
| 2026.06.02 | ₩31,368 | ₩31,368 | ₩29,919 | ₩30,094 | -4.06% | 2.3천 |
|---|
| 2026.06.01 | ₩31,810 | ₩32,347 | ₩31,810 | ₩32,347 | +1.69% | 500 |
|---|
| 2026.05.29 | ₩31,850 | ₩31,864 | ₩31,783 | ₩31,810 | -0.13% | 1.9천 |
|---|
| 2026.05.28 | ₩32,186 | ₩32,186 | ₩31,636 | ₩32,159 | -0.08% | 1.1천 |
|---|
| 2026.05.27 | ₩32,950 | ₩33,111 | ₩32,910 | ₩33,111 | +0.49% | 400 |
|---|
| 2026.05.26 | ₩33,634 | ₩33,634 | ₩32,937 | ₩33,031 | -1.79% | 600 |
|---|
| 2026.05.22 | ₩33,956 | ₩34,010 | ₩33,259 | ₩33,259 | -2.05% | 2.4천 |
|---|
| 2026.05.21 | ₩33,540 | ₩34,197 | ₩33,540 | ₩34,197 | +1.96% | 300 |
|---|
| 2026.05.20 | ₩33,352 | ₩33,688 | ₩33,352 | ₩33,540 | +0.56% | 1.3천 |
|---|
| 2026.05.19 | ₩32,575 | ₩33,057 | ₩32,575 | ₩32,829 | +0.78% | 600 |
|---|
| 2026.05.18 | ₩32,575 | ₩33,071 | ₩32,575 | ₩33,071 | +1.52% | 2.6천 |
|---|
| 2026.05.15 | ₩34,170 | ₩34,412 | ₩34,170 | ₩34,305 | +0.39% | 500 |
|---|
| 2026.05.14 | ₩35,324 | ₩36,249 | ₩35,324 | ₩36,088 | +2.16% | 1.4천 |
|---|
| 2026.05.13 | ₩35,284 | ₩35,284 | ₩35,015 | ₩35,015 | -0.76% | 500 |
|---|
| 2026.05.12 | ₩35,458 | ₩35,565 | ₩35,458 | ₩35,565 | +0.30% | 800 |
|---|
| 2026.05.11 | ₩36,531 | ₩36,799 | ₩36,531 | ₩36,799 | +0.73% | 5.4천 |
|---|
| 2026.05.08 | ₩35,109 | ₩35,646 | ₩35,109 | ₩35,646 | +1.53% | 300 |
|---|
| 2026.05.07 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩34,586 | ₩34,653 | ₩34,519 | ₩34,653 | +0.19% | 1.4천 |
|---|
| 2026.05.05 | ₩33,822 | ₩33,956 | ₩33,822 | ₩33,889 | +0.20% | 6.1천 |
|---|
| 2026.05.04 | ₩33,191 | ₩33,191 | ₩32,883 | ₩33,178 | -0.04% | 700 |
|---|
| 2026.05.01 | ₩33,031 | ₩33,031 | ₩32,923 | ₩32,923 | -0.32% | 800 |
|---|
| 2026.04.30 | ₩32,843 | ₩32,843 | ₩32,736 | ₩32,736 | -0.33% | 700 |
|---|
| 2026.04.29 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩32,910 | ₩33,124 | ₩32,910 | ₩33,071 | +0.49% | 400 |
|---|
| 2026.04.27 | ₩33,272 | ₩33,272 | ₩32,964 | ₩33,044 | -0.69% | 1.3천 |
|---|
| 2026.04.24 | ₩33,916 | ₩33,916 | ₩33,808 | ₩33,875 | -0.12% | 2.7천 |
|---|
| 2026.04.23 | ₩33,473 | ₩33,473 | ₩33,419 | ₩33,419 | -0.16% | 900 |
|---|
| 2026.04.22 | ₩34,466 | ₩34,466 | ₩34,103 | ₩34,103 | -1.05% | 1천 |
|---|
| 2026.04.21 | ₩34,023 | ₩34,023 | ₩33,138 | ₩33,138 | -2.60% | 400 |
|---|
| 2026.04.20 | ₩33,621 | ₩33,621 | ₩33,057 | ₩33,567 | -0.16% | 3.4천 |
|---|
| 2026.04.17 | ₩35,364 | ₩36,195 | ₩35,270 | ₩35,270 | -0.27% | 900 |
|---|
| 2026.04.16 | ₩33,554 | ₩35,471 | ₩33,366 | ₩35,458 | +5.68% | 2.7천 |
|---|
| 2026.04.15 | ₩33,701 | ₩34,197 | ₩33,527 | ₩34,103 | +1.19% | 10.3만 |
|---|