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 | ₩33,560 | ₩33,560 | ₩32,945 | ₩32,998 | -1.67% | 4.7천 |
| 2026.10.08 | ₩34,376 | ₩34,576 | ₩32,102 | ₩32,931 | -4.20% | 6.5천 |
| 2026.10.07 | ₩36,369 | ₩36,850 | ₩36,208 | ₩36,596 | +0.63% | 4.4천 |
| 2026.10.06 | ₩37,131 | ₩37,773 | ₩37,118 | ₩37,359 | +0.61% | 8.4천 |
| 2026.10.05 | ₩35,767 | ₩35,767 | ₩35,352 | ₩35,406 | -1.01% | 4.4천 |
| 2026.10.02 | ₩36,155 | ₩36,436 | ₩34,523 | ₩34,563 | -4.40% | 7.1천 |
| 2026.10.01 | ₩35,700 | ₩35,861 | ₩35,285 | ₩35,820 | +0.34% | 7.8천 |
| 2026.09.30 | ₩37,091 | ₩37,091 | ₩35,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,459 |
| -4.40% |
| 7.6천 |
| 2026.09.29 | ₩38,014 | ₩38,201 | ₩36,075 | ₩36,944 | -2.81% | 1.9만 |
|---|
| 2026.09.28 | ₩34,349 | ₩34,469 | ₩33,707 | ₩33,707 | -1.87% | 7.1천 |
|---|
| 2026.09.25 | ₩34,242 | ₩34,376 | ₩33,399 | ₩34,108 | -0.39% | 8천 |
|---|
| 2026.09.24 | ₩33,359 | ₩34,095 | ₩33,279 | ₩34,095 | +2.21% | 5.3천 |
|---|
| 2026.09.23 | ₩34,804 | ₩34,831 | ₩33,440 | ₩33,694 | -3.19% | 5.9천 |
|---|
| 2026.09.22 | ₩35,847 | ₩36,476 | ₩35,834 | ₩35,834 | -0.04% | 3.4천 |
|---|
| 2026.09.21 | ₩37,706 | ₩37,706 | ₩35,633 | ₩36,101 | -4.26% | 2.2만 |
|---|
| 2026.09.18 | ₩26,377 | ₩27,059 | ₩26,364 | ₩26,966 | +2.23% | 5.7천 |
|---|
| 2026.09.17 | ₩24,611 | ₩24,772 | ₩24,611 | ₩24,678 | +0.27% | 2.7천 |
|---|
| 2026.09.16 | ₩23,582 | ₩23,889 | ₩23,528 | ₩23,849 | +1.13% | 2.7천 |
|---|
| 2026.09.15 | ₩24,611 | ₩24,611 | ₩23,903 | ₩23,903 | -2.88% | 1.5천 |
|---|
| 2026.09.14 | ₩24,384 | ₩24,866 | ₩24,183 | ₩24,759 | +1.54% | 5.1천 |
|---|
| 2026.09.11 | ₩24,397 | ₩24,946 | ₩24,264 | ₩24,331 | -0.27% | 2.7천 |
|---|
| 2026.09.10 | ₩24,652 | ₩24,852 | ₩24,504 | ₩24,705 | +0.22% | 2.7천 |
|---|
| 2026.09.09 | ₩26,136 | ₩26,136 | ₩25,575 | ₩25,575 | -2.15% | 5.3천 |
|---|
| 2026.09.08 | ₩25,561 | ₩26,190 | ₩25,561 | ₩25,909 | +1.36% | 2.8천 |
|---|
| 2026.09.04 | ₩24,010 | ₩24,036 | ₩23,862 | ₩24,036 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩23,769 | ₩24,491 | ₩23,755 | ₩24,478 | +2.98% | 2.3천 |
|---|
| 2026.09.02 | ₩23,368 | ₩23,408 | ₩23,314 | ₩23,327 | -0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩23,889 | ₩23,889 | ₩23,461 | ₩23,541 | -1.46% | 2천 |
|---|
| 2026.08.31 | ₩23,421 | ₩23,595 | ₩23,140 | ₩23,488 | +0.29% | 4천 |
|---|
| 2026.08.28 | ₩24,023 | ₩24,304 | ₩23,715 | ₩23,715 | -1.28% | 1천 |
|---|
| 2026.08.27 | ₩24,464 | ₩24,571 | ₩24,304 | ₩24,357 | -0.44% | 1.6천 |
|---|
| 2026.08.26 | ₩23,822 | ₩23,822 | ₩23,662 | ₩23,662 | -0.67% | 1천 |
|---|
| 2026.08.25 | ₩24,491 | ₩24,491 | ₩23,943 | ₩24,317 | -0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩24,598 | ₩24,892 | ₩24,424 | ₩24,531 | -0.27% | 2.6천 |
|---|
| 2026.08.21 | ₩24,665 | ₩24,919 | ₩24,558 | ₩24,558 | -0.43% | 5.5천 |
|---|
| 2026.08.20 | ₩22,552 | ₩23,675 | ₩22,552 | ₩23,261 | +3.14% | 3.1천 |
|---|
| 2026.08.19 | ₩20,947 | ₩21,522 | ₩20,947 | ₩21,441 | +2.36% | 600 |
|---|
| 2026.08.18 | ₩20,679 | ₩20,679 | ₩20,639 | ₩20,652 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩20,612 | ₩20,612 | ₩20,585 | ₩20,585 | -0.13% | 900 |
|---|
| 2026.08.14 | ₩20,866 | ₩20,933 | ₩20,853 | ₩20,853 | -0.06% | 1.1천 |
|---|
| 2026.08.13 | ₩21,080 | ₩21,187 | ₩20,853 | ₩20,853 | -1.08% | 1.4천 |
|---|
| 2026.08.12 | ₩20,826 | ₩20,826 | ₩20,599 | ₩20,599 | -1.09% | 800 |
|---|
| 2026.08.11 | ₩20,866 | ₩20,866 | ₩20,211 | ₩20,385 | -2.31% | 1.7천 |
|---|
| 2026.08.10 | ₩21,321 | ₩21,321 | ₩20,960 | ₩21,027 | -1.38% | 1천 |
|---|
| 2026.08.07 | ₩20,786 | ₩20,866 | ₩20,786 | ₩20,866 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩20,746 | ₩21,013 | ₩20,746 | ₩20,947 | +0.97% | 2.3천 |
|---|
| 2026.08.05 | ₩21,522 | ₩21,669 | ₩21,522 | ₩21,669 | +0.68% | 2.1천 |
|---|
| 2026.08.04 | ₩21,816 | ₩21,910 | ₩21,816 | ₩21,869 | +0.25% | 2.2천 |
|---|
| 2026.08.03 | ₩20,960 | ₩21,375 | ₩20,960 | ₩21,334 | +1.79% | 1.8만 |
|---|
| 2026.07.31 | ₩20,732 | ₩20,839 | ₩20,532 | ₩20,773 | +0.19% | 1.2천 |
|---|
| 2026.07.30 | ₩20,973 | ₩21,000 | ₩20,853 | ₩21,000 | +0.13% | 3.2천 |
|---|
| 2026.07.29 | ₩20,692 | ₩20,826 | ₩20,652 | ₩20,652 | -0.19% | 1.3천 |
|---|
| 2026.07.28 | ₩21,187 | ₩21,415 | ₩21,107 | ₩21,415 | +1.07% | 800 |
|---|
| 2026.07.27 | ₩21,268 | ₩21,522 | ₩21,268 | ₩21,441 | +0.82% | 1.7천 |
|---|
| 2026.07.24 | ₩20,064 | ₩20,264 | ₩20,037 | ₩20,264 | +1.00% | 1.2천 |
|---|
| 2026.07.23 | ₩20,973 | ₩21,027 | ₩20,358 | ₩20,398 | -2.74% | 2.2천 |
|---|
| 2026.07.22 | ₩21,415 | ₩21,535 | ₩21,348 | ₩21,441 | +0.12% | 1.1천 |
|---|
| 2026.07.21 | ₩21,615 | ₩22,070 | ₩21,468 | ₩21,508 | -0.50% | 2.6천 |
|---|
| 2026.07.20 | ₩21,254 | ₩21,495 | ₩21,254 | ₩21,348 | +0.44% | 900 |
|---|
| 2026.07.17 | ₩21,067 | ₩21,361 | ₩21,000 | ₩21,361 | +1.40% | 1.9천 |
|---|
| 2026.07.16 | ₩21,495 | ₩21,495 | ₩21,241 | ₩21,441 | -0.25% | 900 |
|---|
| 2026.07.15 | ₩21,856 | ₩21,869 | ₩21,762 | ₩21,762 | -0.43% | 600 |
|---|
| 2026.07.14 | ₩21,455 | ₩21,669 | ₩21,455 | ₩21,669 | +1.00% | 6.3천 |
|---|
| 2026.07.13 | ₩21,615 | ₩21,615 | ₩21,000 | ₩21,000 | -2.85% | 1.7천 |
|---|
| 2026.07.10 | ₩21,829 | ₩21,950 | ₩21,829 | ₩21,910 | +0.37% | 2.5천 |
|---|
| 2026.07.09 | ₩21,776 | ₩21,976 | ₩21,776 | ₩21,829 | +0.25% | 1.6천 |
|---|
| 2026.07.08 | ₩20,666 | ₩20,947 | ₩20,666 | ₩20,947 | +1.36% | 900 |
|---|
| 2026.07.07 | ₩21,749 | ₩21,950 | ₩21,749 | ₩21,950 | +0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩21,869 | ₩22,618 | ₩21,869 | ₩22,618 | +3.43% | 1.6천 |
|---|
| 2026.07.02 | ₩22,083 | ₩22,083 | ₩21,869 | ₩21,883 | -0.91% | 1.1천 |
|---|
| 2026.07.01 | ₩21,495 | ₩21,749 | ₩21,495 | ₩21,696 | +0.93% | 1천 |
|---|
| 2026.06.30 | ₩21,308 | ₩21,308 | ₩21,308 | ₩21,308 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩21,227 | ₩21,789 | ₩21,201 | ₩21,762 | +2.52% | 1.4천 |
|---|
| 2026.06.26 | ₩20,251 | ₩21,027 | ₩20,131 | ₩20,786 | +2.64% | 1.8천 |
|---|
| 2026.06.25 | ₩19,890 | ₩19,903 | ₩19,395 | ₩19,729 | -0.81% | 2천 |
|---|
| 2026.06.24 | ₩20,371 | ₩20,371 | ₩19,462 | ₩19,836 | -2.63% | 4천 |
|---|
| 2026.06.23 | ₩20,238 | ₩20,518 | ₩20,238 | ₩20,518 | +1.39% | 3.5천 |
|---|
| 2026.06.22 | ₩20,438 | ₩20,438 | ₩20,238 | ₩20,238 | -0.98% | 1.6천 |
|---|
| 2026.06.18 | ₩21,281 | ₩21,281 | ₩20,304 | ₩20,518 | -3.58% | 1천 |
|---|
| 2026.06.17 | ₩22,083 | ₩22,364 | ₩21,749 | ₩21,749 | -1.51% | 3천 |
|---|
| 2026.06.16 | ₩22,070 | ₩22,164 | ₩21,803 | ₩22,164 | +0.42% | 4.3천 |
|---|
| 2026.06.15 | ₩22,284 | ₩22,284 | ₩22,284 | ₩22,284 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩21,375 | ₩21,375 | ₩21,254 | ₩21,254 | -0.56% | 800 |
|---|
| 2026.06.11 | ₩21,134 | ₩21,495 | ₩21,094 | ₩21,495 | +1.71% | 500 |
|---|
| 2026.06.10 | ₩21,187 | ₩22,404 | ₩20,893 | ₩20,893 | -1.39% | 5.3천 |
|---|
| 2026.06.09 | ₩21,214 | ₩21,548 | ₩21,187 | ₩21,548 | +1.58% | 1.5천 |
|---|
| 2026.06.08 | ₩21,776 | ₩22,137 | ₩21,736 | ₩21,976 | +0.92% | 3.3천 |
|---|
| 2026.06.05 | ₩23,354 | ₩25,695 | ₩21,508 | ₩21,709 | -7.04% | 3.8천 |
|---|
| 2026.06.04 | ₩25,173 | ₩25,347 | ₩25,013 | ₩25,133 | -0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩26,257 | ₩26,324 | ₩23,742 | ₩25,989 | -1.02% | 5.1천 |
|---|
| 2026.06.02 | ₩28,183 | ₩28,183 | ₩26,524 | ₩26,952 | -4.37% | 1만 |
|---|
| 2026.06.01 | ₩28,477 | ₩28,985 | ₩28,196 | ₩28,985 | +1.78% | 2.1천 |
|---|
| 2026.05.29 | ₩28,624 | ₩28,624 | ₩28,196 | ₩28,437 | -0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩28,678 | ₩29,226 | ₩28,678 | ₩28,811 | +0.47% | 1.1천 |
|---|
| 2026.05.27 | ₩29,788 | ₩29,788 | ₩29,681 | ₩29,681 | -0.36% | 500 |
|---|
| 2026.05.26 | ₩30,269 | ₩30,269 | ₩29,601 | ₩29,601 | -2.21% | 1.7천 |
|---|
| 2026.05.22 | ₩30,617 | ₩30,617 | ₩29,748 | ₩29,815 | -2.62% | 4.6천 |
|---|
| 2026.05.21 | ₩30,136 | ₩30,671 | ₩30,136 | ₩30,671 | +1.78% | 300 |
|---|
| 2026.05.20 | ₩30,042 | ₩30,176 | ₩30,042 | ₩30,109 | +0.22% | 700 |
|---|
| 2026.05.19 | ₩29,440 | ₩29,440 | ₩29,440 | ₩29,440 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩29,454 | ₩29,614 | ₩29,199 | ₩29,614 | +0.54% | 2.2천 |
|---|
| 2026.05.15 | ₩30,791 | ₩30,791 | ₩30,310 | ₩30,778 | -0.04% | 900 |
|---|
| 2026.05.14 | ₩31,848 | ₩32,624 | ₩31,848 | ₩32,329 | +1.51% | 2.4천 |
|---|
| 2026.05.13 | ₩31,861 | ₩31,861 | ₩31,313 | ₩31,380 | -1.51% | 1.7천 |
|---|
| 2026.05.12 | ₩31,834 | ₩31,861 | ₩31,366 | ₩31,861 | +0.08% | 3.8천 |
|---|
| 2026.05.11 | ₩32,637 | ₩33,078 | ₩32,503 | ₩32,985 | +1.07% | 4.3천 |
|---|
| 2026.05.08 | ₩31,072 | ₩33,399 | ₩31,072 | ₩31,955 | +2.84% | 5.1천 |
|---|
| 2026.05.07 | ₩30,738 | ₩30,738 | ₩30,470 | ₩30,590 | -0.48% | 900 |
|---|
| 2026.05.06 | ₩31,179 | ₩31,326 | ₩30,898 | ₩31,045 | -0.43% | 4.3천 |
|---|
| 2026.05.05 | ₩30,336 | ₩30,417 | ₩30,336 | ₩30,376 | +0.13% | 600 |
|---|
| 2026.05.04 | ₩29,507 | ₩29,788 | ₩29,360 | ₩29,761 | +0.86% | 3.2천 |
|---|
| 2026.05.01 | ₩29,534 | ₩29,601 | ₩29,494 | ₩29,494 | -0.14% | 800 |
|---|
| 2026.04.30 | ₩29,333 | ₩29,333 | ₩29,333 | ₩29,333 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩29,708 | ₩29,708 | ₩29,146 | ₩29,146 | -1.89% | 500 |
|---|
| 2026.04.28 | ₩29,574 | ₩29,627 | ₩29,574 | ₩29,614 | +0.14% | 1.8천 |
|---|
| 2026.04.27 | ₩29,828 | ₩29,828 | ₩29,601 | ₩29,601 | -0.76% | 1.3천 |
|---|
| 2026.04.24 | ₩30,403 | ₩30,457 | ₩30,243 | ₩30,363 | -0.13% | 3.5천 |
|---|
| 2026.04.23 | ₩29,962 | ₩29,962 | ₩29,962 | ₩29,962 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩30,778 | ₩30,778 | ₩30,577 | ₩30,577 | -0.65% | 600 |
|---|
| 2026.04.21 | ₩30,269 | ₩30,269 | ₩29,721 | ₩29,721 | -1.81% | 200 |
|---|
| 2026.04.20 | ₩29,948 | ₩30,096 | ₩29,668 | ₩30,082 | +0.45% | 5천 |
|---|
| 2026.04.17 | ₩31,915 | ₩32,343 | ₩31,607 | ₩31,647 | -0.84% | 800 |
|---|
| 2026.04.16 | ₩30,831 | ₩31,834 | ₩30,243 | ₩31,834 | +3.25% | 600 |
|---|
| 2026.04.15 | ₩30,189 | ₩30,657 | ₩30,189 | ₩30,657 | +1.55% | 2천 |
|---|
| 2026.04.14 | ₩30,564 | ₩30,564 | ₩29,788 | ₩30,136 | -1.40% | 1.1천 |
|---|
| 2026.04.13 | ₩29,561 | ₩30,350 | ₩29,561 | ₩30,350 | +2.67% | 1.4천 |
|---|
| 2026.04.10 | ₩30,283 | ₩30,697 | ₩30,082 | ₩30,697 | +1.37% | 900 |
|---|
| 2026.04.09 | ₩29,962 | ₩29,962 | ₩29,962 | ₩29,962 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,149 | ₩30,149 | ₩29,574 | ₩29,574 | -1.91% | 600 |
|---|
| 2026.04.07 | ₩27,728 | ₩28,303 | ₩27,554 | ₩28,303 | +2.07% | 1.7천 |
|---|
| 2026.04.06 | ₩30,096 | ₩30,162 | ₩29,989 | ₩30,015 | -0.27% | 900 |
|---|
| 2026.04.02 | ₩27,782 | ₩28,303 | ₩27,782 | ₩28,036 | +0.91% | 1.4만 |
|---|
| 2026.04.01 | ₩29,788 | ₩29,788 | ₩29,520 | ₩29,520 | -0.90% | 3.2천 |
|---|
| 2026.03.31 | ₩28,517 | ₩28,664 | ₩28,517 | ₩28,664 | +0.52% | 700 |
|---|
| 2026.03.30 | ₩28,771 | ₩28,771 | ₩28,143 | ₩28,290 | -1.67% | 800 |
|---|
| 2026.03.27 | ₩28,156 | ₩28,156 | ₩28,156 | ₩28,156 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩29,052 | ₩29,052 | ₩28,999 | ₩28,999 | -0.18% | 600 |
|---|
| 2026.03.25 | ₩31,339 | ₩31,339 | ₩31,099 | ₩31,099 | -0.77% | 1천 |
|---|
| 2026.03.24 | ₩30,697 | ₩30,697 | ₩30,189 | ₩30,189 | -1.66% | 800 |
|---|
| 2026.03.23 | ₩30,176 | ₩30,697 | ₩30,176 | ₩30,430 | +0.84% | 900 |
|---|
| 2026.03.20 | ₩30,590 | ₩30,671 | ₩30,497 | ₩30,671 | +0.26% | 2.2천 |
|---|
| 2026.03.19 | ₩30,310 | ₩30,604 | ₩30,243 | ₩30,604 | +0.97% | 2.3천 |
|---|
| 2026.03.18 | ₩31,527 | ₩31,527 | ₩30,751 | ₩30,925 | -1.91% | 2.8천 |
|---|
| 2026.03.17 | ₩33,011 | ₩33,292 | ₩32,998 | ₩33,038 | +0.08% | 2.1천 |
|---|
| 2026.03.16 | ₩32,945 | ₩33,185 | ₩32,517 | ₩33,118 | +0.53% | 4.1천 |
|---|
| 2026.03.13 | ₩32,838 | ₩33,011 | ₩31,447 | ₩31,447 | -4.24% | 1.2천 |
|---|
| 2026.03.12 | ₩30,885 | ₩30,925 | ₩30,885 | ₩30,925 | +0.13% | 1.5천 |
|---|