시장 데이터를 불러오는 중
전체 종목
Grayscale Avalanche Staking ETF 과거 주가
Grayscale Avalanche Staking ETF · GAVA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Avalanche Staking ETF · GAVA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,621 | ₩33,621 | ₩33,005 | ₩33,058 | -1.67% | 4.7천 |
| 2026.10.08 | ₩34,439 | ₩34,640 | ₩32,160 | ₩32,991 | -4.20% | 6.5천 |
| 2026.10.07 | ₩36,435 | ₩36,918 | ₩36,274 | ₩36,663 | +0.63% | 4.4천 |
| 2026.10.06 | ₩37,199 | ₩37,842 | ₩37,186 | ₩37,427 | +0.61% | 8.4천 |
| 2026.10.05 | ₩35,832 | ₩35,832 | ₩35,417 | ₩35,470 | -1.01% | 4.4천 |
| 2026.10.02 | ₩36,221 | ₩36,502 | ₩34,586 | ₩34,626 | -4.40% | 7.1천 |
| 2026.10.01 | ₩35,765 | ₩35,926 | ₩35,350 | ₩35,886 | +0.34% | 7.8천 |
| 2026.09.30 | ₩37,159 | ₩37,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,524 |
| -4.40% |
| 7.6천 |
| 2026.09.29 | ₩38,083 | ₩38,271 | ₩36,140 | ₩37,011 | -2.81% | 1.9만 |
|---|
| 2026.09.28 | ₩34,412 | ₩34,532 | ₩33,769 | ₩33,769 | -1.87% | 7.1천 |
|---|
| 2026.09.25 | ₩34,305 | ₩34,439 | ₩33,460 | ₩34,171 | -0.39% | 8천 |
|---|
| 2026.09.24 | ₩33,420 | ₩34,157 | ₩33,340 | ₩34,157 | +2.21% | 5.3천 |
|---|
| 2026.09.23 | ₩34,867 | ₩34,894 | ₩33,501 | ₩33,755 | -3.19% | 5.9천 |
|---|
| 2026.09.22 | ₩35,913 | ₩36,542 | ₩35,899 | ₩35,899 | -0.04% | 3.4천 |
|---|
| 2026.09.21 | ₩37,775 | ₩37,775 | ₩35,698 | ₩36,167 | -4.26% | 2.2만 |
|---|
| 2026.09.18 | ₩26,425 | ₩27,109 | ₩26,412 | ₩27,015 | +2.23% | 5.7천 |
|---|
| 2026.09.17 | ₩24,656 | ₩24,817 | ₩24,656 | ₩24,723 | +0.27% | 2.7천 |
|---|
| 2026.09.16 | ₩23,625 | ₩23,933 | ₩23,571 | ₩23,893 | +1.13% | 2.7천 |
|---|
| 2026.09.15 | ₩24,656 | ₩24,656 | ₩23,946 | ₩23,946 | -2.88% | 1.5천 |
|---|
| 2026.09.14 | ₩24,429 | ₩24,911 | ₩24,228 | ₩24,804 | +1.54% | 5.1천 |
|---|
| 2026.09.11 | ₩24,442 | ₩24,991 | ₩24,308 | ₩24,375 | -0.27% | 2.7천 |
|---|
| 2026.09.10 | ₩24,697 | ₩24,898 | ₩24,549 | ₩24,750 | +0.22% | 2.7천 |
|---|
| 2026.09.09 | ₩26,184 | ₩26,184 | ₩25,621 | ₩25,621 | -2.15% | 5.3천 |
|---|
| 2026.09.08 | ₩25,608 | ₩26,238 | ₩25,608 | ₩25,956 | +1.36% | 2.8천 |
|---|
| 2026.09.04 | ₩24,053 | ₩24,080 | ₩23,906 | ₩24,080 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩23,812 | ₩24,536 | ₩23,799 | ₩24,522 | +2.98% | 2.3천 |
|---|
| 2026.09.02 | ₩23,410 | ₩23,450 | ₩23,357 | ₩23,370 | -0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩23,933 | ₩23,933 | ₩23,504 | ₩23,584 | -1.46% | 2천 |
|---|
| 2026.08.31 | ₩23,464 | ₩23,638 | ₩23,182 | ₩23,531 | +0.29% | 4천 |
|---|
| 2026.08.28 | ₩24,067 | ₩24,348 | ₩23,759 | ₩23,759 | -1.28% | 1천 |
|---|
| 2026.08.27 | ₩24,509 | ₩24,616 | ₩24,348 | ₩24,402 | -0.44% | 1.6천 |
|---|
| 2026.08.26 | ₩23,866 | ₩23,866 | ₩23,705 | ₩23,705 | -0.67% | 1천 |
|---|
| 2026.08.25 | ₩24,536 | ₩24,536 | ₩23,986 | ₩24,362 | -0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩24,643 | ₩24,938 | ₩24,469 | ₩24,576 | -0.27% | 2.6천 |
|---|
| 2026.08.21 | ₩24,710 | ₩24,965 | ₩24,603 | ₩24,603 | -0.43% | 5.5천 |
|---|
| 2026.08.20 | ₩22,593 | ₩23,718 | ₩22,593 | ₩23,303 | +3.14% | 3.1천 |
|---|
| 2026.08.19 | ₩20,985 | ₩21,561 | ₩20,985 | ₩21,481 | +2.36% | 600 |
|---|
| 2026.08.18 | ₩20,717 | ₩20,717 | ₩20,677 | ₩20,690 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩20,650 | ₩20,650 | ₩20,623 | ₩20,623 | -0.13% | 900 |
|---|
| 2026.08.14 | ₩20,904 | ₩20,971 | ₩20,891 | ₩20,891 | -0.06% | 1.1천 |
|---|
| 2026.08.13 | ₩21,119 | ₩21,226 | ₩20,891 | ₩20,891 | -1.08% | 1.4천 |
|---|
| 2026.08.12 | ₩20,864 | ₩20,864 | ₩20,636 | ₩20,636 | -1.09% | 800 |
|---|
| 2026.08.11 | ₩20,904 | ₩20,904 | ₩20,248 | ₩20,422 | -2.31% | 1.7천 |
|---|
| 2026.08.10 | ₩21,360 | ₩21,360 | ₩20,998 | ₩21,065 | -1.38% | 1천 |
|---|
| 2026.08.07 | ₩20,824 | ₩20,904 | ₩20,824 | ₩20,904 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩20,784 | ₩21,052 | ₩20,784 | ₩20,985 | +0.97% | 2.3천 |
|---|
| 2026.08.05 | ₩21,561 | ₩21,708 | ₩21,561 | ₩21,708 | +0.68% | 2.1천 |
|---|
| 2026.08.04 | ₩21,856 | ₩21,950 | ₩21,856 | ₩21,909 | +0.25% | 2.2천 |
|---|
| 2026.08.03 | ₩20,998 | ₩21,414 | ₩20,998 | ₩21,373 | +1.79% | 1.8만 |
|---|
| 2026.07.31 | ₩20,770 | ₩20,878 | ₩20,569 | ₩20,811 | +0.19% | 1.2천 |
|---|
| 2026.07.30 | ₩21,012 | ₩21,038 | ₩20,891 | ₩21,038 | +0.13% | 3.2천 |
|---|
| 2026.07.29 | ₩20,730 | ₩20,864 | ₩20,690 | ₩20,690 | -0.19% | 1.3천 |
|---|
| 2026.07.28 | ₩21,226 | ₩21,454 | ₩21,146 | ₩21,454 | +1.07% | 800 |
|---|
| 2026.07.27 | ₩21,306 | ₩21,561 | ₩21,306 | ₩21,481 | +0.82% | 1.7천 |
|---|
| 2026.07.24 | ₩20,100 | ₩20,301 | ₩20,073 | ₩20,301 | +1.00% | 1.2천 |
|---|
| 2026.07.23 | ₩21,012 | ₩21,065 | ₩20,395 | ₩20,435 | -2.74% | 2.2천 |
|---|
| 2026.07.22 | ₩21,454 | ₩21,574 | ₩21,387 | ₩21,481 | +0.12% | 1.1천 |
|---|
| 2026.07.21 | ₩21,655 | ₩22,110 | ₩21,507 | ₩21,548 | -0.50% | 2.6천 |
|---|
| 2026.07.20 | ₩21,293 | ₩21,534 | ₩21,293 | ₩21,387 | +0.44% | 900 |
|---|
| 2026.07.17 | ₩21,105 | ₩21,400 | ₩21,038 | ₩21,400 | +1.40% | 1.9천 |
|---|
| 2026.07.16 | ₩21,534 | ₩21,534 | ₩21,280 | ₩21,481 | -0.25% | 900 |
|---|
| 2026.07.15 | ₩21,896 | ₩21,909 | ₩21,802 | ₩21,802 | -0.43% | 600 |
|---|
| 2026.07.14 | ₩21,494 | ₩21,708 | ₩21,494 | ₩21,708 | +1.00% | 6.3천 |
|---|
| 2026.07.13 | ₩21,655 | ₩21,655 | ₩21,038 | ₩21,038 | -2.85% | 1.7천 |
|---|
| 2026.07.10 | ₩21,869 | ₩21,990 | ₩21,869 | ₩21,950 | +0.37% | 2.5천 |
|---|
| 2026.07.09 | ₩21,816 | ₩22,017 | ₩21,816 | ₩21,869 | +0.25% | 1.6천 |
|---|
| 2026.07.08 | ₩20,703 | ₩20,985 | ₩20,703 | ₩20,985 | +1.36% | 900 |
|---|
| 2026.07.07 | ₩21,789 | ₩21,990 | ₩21,789 | ₩21,990 | +0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩21,909 | ₩22,660 | ₩21,909 | ₩22,660 | +3.43% | 1.6천 |
|---|
| 2026.07.02 | ₩22,124 | ₩22,124 | ₩21,909 | ₩21,923 | -0.91% | 1.1천 |
|---|
| 2026.07.01 | ₩21,534 | ₩21,789 | ₩21,534 | ₩21,735 | +0.93% | 1천 |
|---|
| 2026.06.30 | ₩21,347 | ₩21,347 | ₩21,347 | ₩21,347 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩21,266 | ₩21,829 | ₩21,239 | ₩21,802 | +2.52% | 1.4천 |
|---|
| 2026.06.26 | ₩20,288 | ₩21,065 | ₩20,167 | ₩20,824 | +2.64% | 1.8천 |
|---|
| 2026.06.25 | ₩19,926 | ₩19,939 | ₩19,430 | ₩19,765 | -0.81% | 2천 |
|---|
| 2026.06.24 | ₩20,409 | ₩20,409 | ₩19,497 | ₩19,872 | -2.63% | 4천 |
|---|
| 2026.06.23 | ₩20,275 | ₩20,556 | ₩20,275 | ₩20,556 | +1.39% | 3.5천 |
|---|
| 2026.06.22 | ₩20,476 | ₩20,476 | ₩20,275 | ₩20,275 | -0.98% | 1.6천 |
|---|
| 2026.06.18 | ₩21,320 | ₩21,320 | ₩20,342 | ₩20,556 | -3.58% | 1천 |
|---|
| 2026.06.17 | ₩22,124 | ₩22,405 | ₩21,789 | ₩21,789 | -1.51% | 3천 |
|---|
| 2026.06.16 | ₩22,110 | ₩22,204 | ₩21,842 | ₩22,204 | +0.42% | 4.3천 |
|---|
| 2026.06.15 | ₩22,325 | ₩22,325 | ₩22,325 | ₩22,325 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩21,414 | ₩21,414 | ₩21,293 | ₩21,293 | -0.56% | 800 |
|---|
| 2026.06.11 | ₩21,172 | ₩21,534 | ₩21,132 | ₩21,534 | +1.71% | 500 |
|---|
| 2026.06.10 | ₩21,226 | ₩22,445 | ₩20,931 | ₩20,931 | -1.39% | 5.3천 |
|---|
| 2026.06.09 | ₩21,253 | ₩21,588 | ₩21,226 | ₩21,588 | +1.58% | 1.5천 |
|---|
| 2026.06.08 | ₩21,816 | ₩22,177 | ₩21,775 | ₩22,017 | +0.92% | 3.3천 |
|---|
| 2026.06.05 | ₩23,397 | ₩25,742 | ₩21,548 | ₩21,749 | -7.04% | 3.8천 |
|---|
| 2026.06.04 | ₩25,219 | ₩25,393 | ₩25,058 | ₩25,179 | -0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩26,305 | ₩26,372 | ₩23,785 | ₩26,037 | -1.02% | 5.1천 |
|---|
| 2026.06.02 | ₩28,234 | ₩28,234 | ₩26,573 | ₩27,001 | -4.37% | 1만 |
|---|
| 2026.06.01 | ₩28,529 | ₩29,038 | ₩28,248 | ₩29,038 | +1.78% | 2.1천 |
|---|
| 2026.05.29 | ₩28,676 | ₩28,676 | ₩28,248 | ₩28,489 | -0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩28,730 | ₩29,279 | ₩28,730 | ₩28,864 | +0.47% | 1.1천 |
|---|
| 2026.05.27 | ₩29,842 | ₩29,842 | ₩29,735 | ₩29,735 | -0.36% | 500 |
|---|
| 2026.05.26 | ₩30,325 | ₩30,325 | ₩29,655 | ₩29,655 | -2.21% | 1.7천 |
|---|
| 2026.05.22 | ₩30,673 | ₩30,673 | ₩29,802 | ₩29,869 | -2.62% | 4.6천 |
|---|
| 2026.05.21 | ₩30,191 | ₩30,727 | ₩30,191 | ₩30,727 | +1.78% | 300 |
|---|
| 2026.05.20 | ₩30,097 | ₩30,231 | ₩30,097 | ₩30,164 | +0.22% | 700 |
|---|
| 2026.05.19 | ₩29,494 | ₩29,494 | ₩29,494 | ₩29,494 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩29,507 | ₩29,668 | ₩29,253 | ₩29,668 | +0.54% | 2.2천 |
|---|
| 2026.05.15 | ₩30,847 | ₩30,847 | ₩30,365 | ₩30,834 | -0.04% | 900 |
|---|
| 2026.05.14 | ₩31,906 | ₩32,683 | ₩31,906 | ₩32,388 | +1.51% | 2.4천 |
|---|
| 2026.05.13 | ₩31,919 | ₩31,919 | ₩31,370 | ₩31,437 | -1.51% | 1.7천 |
|---|
| 2026.05.12 | ₩31,892 | ₩31,919 | ₩31,423 | ₩31,919 | +0.08% | 3.8천 |
|---|
| 2026.05.11 | ₩32,696 | ₩33,139 | ₩32,562 | ₩33,045 | +1.07% | 4.3천 |
|---|
| 2026.05.08 | ₩31,129 | ₩33,460 | ₩31,129 | ₩32,013 | +2.84% | 5.1천 |
|---|
| 2026.05.07 | ₩30,794 | ₩30,794 | ₩30,526 | ₩30,646 | -0.48% | 900 |
|---|
| 2026.05.06 | ₩31,236 | ₩31,383 | ₩30,954 | ₩31,102 | -0.43% | 4.3천 |
|---|
| 2026.05.05 | ₩30,392 | ₩30,472 | ₩30,392 | ₩30,432 | +0.13% | 600 |
|---|
| 2026.05.04 | ₩29,561 | ₩29,842 | ₩29,413 | ₩29,815 | +0.86% | 3.2천 |
|---|
| 2026.05.01 | ₩29,588 | ₩29,655 | ₩29,547 | ₩29,547 | -0.14% | 800 |
|---|
| 2026.04.30 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩29,762 | ₩29,762 | ₩29,199 | ₩29,199 | -1.89% | 500 |
|---|
| 2026.04.28 | ₩29,628 | ₩29,681 | ₩29,628 | ₩29,668 | +0.14% | 1.8천 |
|---|
| 2026.04.27 | ₩29,882 | ₩29,882 | ₩29,655 | ₩29,655 | -0.76% | 1.3천 |
|---|
| 2026.04.24 | ₩30,459 | ₩30,512 | ₩30,298 | ₩30,418 | -0.13% | 3.5천 |
|---|
| 2026.04.23 | ₩30,016 | ₩30,016 | ₩30,016 | ₩30,016 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩30,834 | ₩30,834 | ₩30,633 | ₩30,633 | -0.65% | 600 |
|---|
| 2026.04.21 | ₩30,325 | ₩30,325 | ₩29,775 | ₩29,775 | -1.81% | 200 |
|---|
| 2026.04.20 | ₩30,003 | ₩30,150 | ₩29,722 | ₩30,137 | +0.45% | 5천 |
|---|
| 2026.04.17 | ₩31,973 | ₩32,402 | ₩31,665 | ₩31,705 | -0.84% | 800 |
|---|
| 2026.04.16 | ₩30,887 | ₩31,892 | ₩30,298 | ₩31,892 | +3.25% | 600 |
|---|
| 2026.04.15 | ₩30,244 | ₩30,713 | ₩30,244 | ₩30,713 | +1.55% | 2천 |
|---|
| 2026.04.14 | ₩30,619 | ₩30,619 | ₩29,842 | ₩30,191 | -1.40% | 1.1천 |
|---|
| 2026.04.13 | ₩29,614 | ₩30,405 | ₩29,614 | ₩30,405 | +2.67% | 1.4천 |
|---|
| 2026.04.10 | ₩30,338 | ₩30,753 | ₩30,137 | ₩30,753 | +1.37% | 900 |
|---|
| 2026.04.09 | ₩30,016 | ₩30,016 | ₩30,016 | ₩30,016 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,204 | ₩30,204 | ₩29,628 | ₩29,628 | -1.91% | 600 |
|---|
| 2026.04.07 | ₩27,779 | ₩28,355 | ₩27,604 | ₩28,355 | +2.07% | 1.7천 |
|---|
| 2026.04.06 | ₩30,150 | ₩30,217 | ₩30,043 | ₩30,070 | -0.27% | 900 |
|---|
| 2026.04.02 | ₩27,832 | ₩28,355 | ₩27,832 | ₩28,087 | +0.91% | 1.4만 |
|---|
| 2026.04.01 | ₩29,842 | ₩29,842 | ₩29,574 | ₩29,574 | -0.90% | 3.2천 |
|---|
| 2026.03.31 | ₩28,569 | ₩28,717 | ₩28,569 | ₩28,717 | +0.52% | 700 |
|---|
| 2026.03.30 | ₩28,824 | ₩28,824 | ₩28,194 | ₩28,341 | -1.67% | 800 |
|---|
| 2026.03.27 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩29,105 | ₩29,105 | ₩29,052 | ₩29,052 | -0.18% | 600 |
|---|
| 2026.03.25 | ₩31,397 | ₩31,397 | ₩31,155 | ₩31,155 | -0.77% | 1천 |
|---|
| 2026.03.24 | ₩30,753 | ₩30,753 | ₩30,244 | ₩30,244 | -1.66% | 800 |
|---|
| 2026.03.23 | ₩30,231 | ₩30,753 | ₩30,231 | ₩30,485 | +0.84% | 900 |
|---|
| 2026.03.20 | ₩30,646 | ₩30,727 | ₩30,552 | ₩30,727 | +0.26% | 2.2천 |
|---|
| 2026.03.19 | ₩30,365 | ₩30,660 | ₩30,298 | ₩30,660 | +0.97% | 2.3천 |
|---|
| 2026.03.18 | ₩31,584 | ₩31,584 | ₩30,807 | ₩30,981 | -1.91% | 2.8천 |
|---|
| 2026.03.17 | ₩33,072 | ₩33,353 | ₩33,058 | ₩33,098 | +0.08% | 2.1천 |
|---|
| 2026.03.16 | ₩33,005 | ₩33,246 | ₩32,576 | ₩33,179 | +0.53% | 4.1천 |
|---|
| 2026.03.13 | ₩32,897 | ₩33,072 | ₩31,504 | ₩31,504 | -4.24% | 1.2천 |
|---|
| 2026.03.12 | ₩30,941 | ₩30,981 | ₩30,941 | ₩30,981 | +0.13% | 1.5천 |
|---|