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 | ₩33,581 | ₩33,581 | ₩32,966 | ₩33,019 | -1.67% | 4.7천 |
| 2026.10.08 | ₩34,398 | ₩34,598 | ₩32,122 | ₩32,952 | -4.20% | 6.5천 |
| 2026.10.07 | ₩36,392 | ₩36,874 | ₩36,231 | ₩36,619 | +0.63% | 4.4천 |
| 2026.10.06 | ₩37,155 | ₩37,797 | ₩37,141 | ₩37,382 | +0.61% | 8.4천 |
| 2026.10.05 | ₩35,790 | ₩35,790 | ₩35,375 | ₩35,428 | -1.01% | 4.4천 |
| 2026.10.02 | ₩36,178 | ₩36,459 | ₩34,545 | ₩34,585 | -4.40% | 7.1천 |
| 2026.10.01 | ₩35,723 | ₩35,883 | ₩35,308 | ₩35,843 | +0.34% | 7.8천 |
| 2026.09.30 | ₩37,115 | ₩37,115 | ₩35,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,482 |
| -4.40% |
| 7.6천 |
| 2026.09.29 | ₩38,038 | ₩38,226 | ₩36,097 | ₩36,967 | -2.81% | 1.9만 |
|---|
| 2026.09.28 | ₩34,371 | ₩34,491 | ₩33,728 | ₩33,728 | -1.87% | 7.1천 |
|---|
| 2026.09.25 | ₩34,264 | ₩34,398 | ₩33,421 | ₩34,130 | -0.39% | 8천 |
|---|
| 2026.09.24 | ₩33,380 | ₩34,117 | ₩33,300 | ₩34,117 | +2.21% | 5.3천 |
|---|
| 2026.09.23 | ₩34,826 | ₩34,853 | ₩33,461 | ₩33,715 | -3.19% | 5.9천 |
|---|
| 2026.09.22 | ₩35,870 | ₩36,499 | ₩35,857 | ₩35,857 | -0.04% | 3.4천 |
|---|
| 2026.09.21 | ₩37,730 | ₩37,730 | ₩35,656 | ₩36,124 | -4.26% | 2.2만 |
|---|
| 2026.09.18 | ₩26,394 | ₩27,076 | ₩26,380 | ₩26,983 | +2.23% | 5.7천 |
|---|
| 2026.09.17 | ₩24,627 | ₩24,788 | ₩24,627 | ₩24,694 | +0.27% | 2.7천 |
|---|
| 2026.09.16 | ₩23,597 | ₩23,904 | ₩23,543 | ₩23,864 | +1.13% | 2.7천 |
|---|
| 2026.09.15 | ₩24,627 | ₩24,627 | ₩23,918 | ₩23,918 | -2.88% | 1.5천 |
|---|
| 2026.09.14 | ₩24,400 | ₩24,881 | ₩24,199 | ₩24,774 | +1.54% | 5.1천 |
|---|
| 2026.09.11 | ₩24,413 | ₩24,962 | ₩24,279 | ₩24,346 | -0.27% | 2.7천 |
|---|
| 2026.09.10 | ₩24,667 | ₩24,868 | ₩24,520 | ₩24,721 | +0.22% | 2.7천 |
|---|
| 2026.09.09 | ₩26,153 | ₩26,153 | ₩25,591 | ₩25,591 | -2.15% | 5.3천 |
|---|
| 2026.09.08 | ₩25,577 | ₩26,206 | ₩25,577 | ₩25,925 | +1.36% | 2.8천 |
|---|
| 2026.09.04 | ₩24,025 | ₩24,052 | ₩23,878 | ₩24,052 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩23,784 | ₩24,507 | ₩23,771 | ₩24,493 | +2.98% | 2.3천 |
|---|
| 2026.09.02 | ₩23,382 | ₩23,423 | ₩23,329 | ₩23,342 | -0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩23,904 | ₩23,904 | ₩23,476 | ₩23,556 | -1.46% | 2천 |
|---|
| 2026.08.31 | ₩23,436 | ₩23,610 | ₩23,155 | ₩23,503 | +0.29% | 4천 |
|---|
| 2026.08.28 | ₩24,038 | ₩24,319 | ₩23,730 | ₩23,730 | -1.28% | 1천 |
|---|
| 2026.08.27 | ₩24,480 | ₩24,587 | ₩24,319 | ₩24,373 | -0.44% | 1.6천 |
|---|
| 2026.08.26 | ₩23,837 | ₩23,837 | ₩23,677 | ₩23,677 | -0.67% | 1천 |
|---|
| 2026.08.25 | ₩24,507 | ₩24,507 | ₩23,958 | ₩24,333 | -0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩24,614 | ₩24,908 | ₩24,440 | ₩24,547 | -0.27% | 2.6천 |
|---|
| 2026.08.21 | ₩24,681 | ₩24,935 | ₩24,574 | ₩24,574 | -0.43% | 5.5천 |
|---|
| 2026.08.20 | ₩22,566 | ₩23,690 | ₩22,566 | ₩23,275 | +3.14% | 3.1천 |
|---|
| 2026.08.19 | ₩20,960 | ₩21,535 | ₩20,960 | ₩21,455 | +2.36% | 600 |
|---|
| 2026.08.18 | ₩20,692 | ₩20,692 | ₩20,652 | ₩20,665 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩20,625 | ₩20,625 | ₩20,598 | ₩20,598 | -0.13% | 900 |
|---|
| 2026.08.14 | ₩20,880 | ₩20,946 | ₩20,866 | ₩20,866 | -0.06% | 1.1천 |
|---|
| 2026.08.13 | ₩21,094 | ₩21,201 | ₩20,866 | ₩20,866 | -1.08% | 1.4천 |
|---|
| 2026.08.12 | ₩20,839 | ₩20,839 | ₩20,612 | ₩20,612 | -1.09% | 800 |
|---|
| 2026.08.11 | ₩20,880 | ₩20,880 | ₩20,224 | ₩20,398 | -2.31% | 1.7천 |
|---|
| 2026.08.10 | ₩21,335 | ₩21,335 | ₩20,973 | ₩21,040 | -1.38% | 1천 |
|---|
| 2026.08.07 | ₩20,799 | ₩20,880 | ₩20,799 | ₩20,880 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩20,759 | ₩21,027 | ₩20,759 | ₩20,960 | +0.97% | 2.3천 |
|---|
| 2026.08.05 | ₩21,535 | ₩21,683 | ₩21,535 | ₩21,683 | +0.68% | 2.1천 |
|---|
| 2026.08.04 | ₩21,830 | ₩21,923 | ₩21,830 | ₩21,883 | +0.25% | 2.2천 |
|---|
| 2026.08.03 | ₩20,973 | ₩21,388 | ₩20,973 | ₩21,348 | +1.79% | 1.8만 |
|---|
| 2026.07.31 | ₩20,746 | ₩20,853 | ₩20,545 | ₩20,786 | +0.19% | 1.2천 |
|---|
| 2026.07.30 | ₩20,987 | ₩21,013 | ₩20,866 | ₩21,013 | +0.13% | 3.2천 |
|---|
| 2026.07.29 | ₩20,706 | ₩20,839 | ₩20,665 | ₩20,665 | -0.19% | 1.3천 |
|---|
| 2026.07.28 | ₩21,201 | ₩21,428 | ₩21,120 | ₩21,428 | +1.07% | 800 |
|---|
| 2026.07.27 | ₩21,281 | ₩21,535 | ₩21,281 | ₩21,455 | +0.82% | 1.7천 |
|---|
| 2026.07.24 | ₩20,076 | ₩20,277 | ₩20,050 | ₩20,277 | +1.00% | 1.2천 |
|---|
| 2026.07.23 | ₩20,987 | ₩21,040 | ₩20,371 | ₩20,411 | -2.74% | 2.2천 |
|---|
| 2026.07.22 | ₩21,428 | ₩21,549 | ₩21,361 | ₩21,455 | +0.12% | 1.1천 |
|---|
| 2026.07.21 | ₩21,629 | ₩22,084 | ₩21,482 | ₩21,522 | -0.50% | 2.6천 |
|---|
| 2026.07.20 | ₩21,268 | ₩21,509 | ₩21,268 | ₩21,361 | +0.44% | 900 |
|---|
| 2026.07.17 | ₩21,080 | ₩21,375 | ₩21,013 | ₩21,375 | +1.40% | 1.9천 |
|---|
| 2026.07.16 | ₩21,509 | ₩21,509 | ₩21,254 | ₩21,455 | -0.25% | 900 |
|---|
| 2026.07.15 | ₩21,870 | ₩21,883 | ₩21,776 | ₩21,776 | -0.43% | 600 |
|---|
| 2026.07.14 | ₩21,468 | ₩21,683 | ₩21,468 | ₩21,683 | +1.00% | 6.3천 |
|---|
| 2026.07.13 | ₩21,629 | ₩21,629 | ₩21,013 | ₩21,013 | -2.85% | 1.7천 |
|---|
| 2026.07.10 | ₩21,843 | ₩21,964 | ₩21,843 | ₩21,923 | +0.37% | 2.5천 |
|---|
| 2026.07.09 | ₩21,790 | ₩21,990 | ₩21,790 | ₩21,843 | +0.25% | 1.6천 |
|---|
| 2026.07.08 | ₩20,679 | ₩20,960 | ₩20,679 | ₩20,960 | +1.36% | 900 |
|---|
| 2026.07.07 | ₩21,763 | ₩21,964 | ₩21,763 | ₩21,964 | +0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩21,883 | ₩22,633 | ₩21,883 | ₩22,633 | +3.43% | 1.6천 |
|---|
| 2026.07.02 | ₩22,097 | ₩22,097 | ₩21,883 | ₩21,897 | -0.91% | 1.1천 |
|---|
| 2026.07.01 | ₩21,509 | ₩21,763 | ₩21,509 | ₩21,709 | +0.93% | 1천 |
|---|
| 2026.06.30 | ₩21,321 | ₩21,321 | ₩21,321 | ₩21,321 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩21,241 | ₩21,803 | ₩21,214 | ₩21,776 | +2.52% | 1.4천 |
|---|
| 2026.06.26 | ₩20,264 | ₩21,040 | ₩20,143 | ₩20,799 | +2.64% | 1.8천 |
|---|
| 2026.06.25 | ₩19,902 | ₩19,916 | ₩19,407 | ₩19,742 | -0.81% | 2천 |
|---|
| 2026.06.24 | ₩20,384 | ₩20,384 | ₩19,474 | ₩19,849 | -2.63% | 4천 |
|---|
| 2026.06.23 | ₩20,250 | ₩20,532 | ₩20,250 | ₩20,532 | +1.39% | 3.5천 |
|---|
| 2026.06.22 | ₩20,451 | ₩20,451 | ₩20,250 | ₩20,250 | -0.98% | 1.6천 |
|---|
| 2026.06.18 | ₩21,294 | ₩21,294 | ₩20,317 | ₩20,532 | -3.58% | 1천 |
|---|
| 2026.06.17 | ₩22,097 | ₩22,379 | ₩21,763 | ₩21,763 | -1.51% | 3천 |
|---|
| 2026.06.16 | ₩22,084 | ₩22,178 | ₩21,816 | ₩22,178 | +0.42% | 4.3천 |
|---|
| 2026.06.15 | ₩22,298 | ₩22,298 | ₩22,298 | ₩22,298 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩21,388 | ₩21,388 | ₩21,268 | ₩21,268 | -0.56% | 800 |
|---|
| 2026.06.11 | ₩21,147 | ₩21,509 | ₩21,107 | ₩21,509 | +1.71% | 500 |
|---|
| 2026.06.10 | ₩21,201 | ₩22,419 | ₩20,906 | ₩20,906 | -1.39% | 5.3천 |
|---|
| 2026.06.09 | ₩21,227 | ₩21,562 | ₩21,201 | ₩21,562 | +1.58% | 1.5천 |
|---|
| 2026.06.08 | ₩21,790 | ₩22,151 | ₩21,749 | ₩21,990 | +0.92% | 3.3천 |
|---|
| 2026.06.05 | ₩23,369 | ₩25,711 | ₩21,522 | ₩21,723 | -7.04% | 3.8천 |
|---|
| 2026.06.04 | ₩25,189 | ₩25,363 | ₩25,029 | ₩25,149 | -0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩26,273 | ₩26,340 | ₩23,757 | ₩26,006 | -1.02% | 5.1천 |
|---|
| 2026.06.02 | ₩28,201 | ₩28,201 | ₩26,541 | ₩26,969 | -4.37% | 1만 |
|---|
| 2026.06.01 | ₩28,495 | ₩29,004 | ₩28,214 | ₩29,004 | +1.78% | 2.1천 |
|---|
| 2026.05.29 | ₩28,642 | ₩28,642 | ₩28,214 | ₩28,455 | -0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩28,696 | ₩29,245 | ₩28,696 | ₩28,830 | +0.47% | 1.1천 |
|---|
| 2026.05.27 | ₩29,807 | ₩29,807 | ₩29,700 | ₩29,700 | -0.36% | 500 |
|---|
| 2026.05.26 | ₩30,289 | ₩30,289 | ₩29,619 | ₩29,619 | -2.21% | 1.7천 |
|---|
| 2026.05.22 | ₩30,637 | ₩30,637 | ₩29,767 | ₩29,834 | -2.62% | 4.6천 |
|---|
| 2026.05.21 | ₩30,155 | ₩30,690 | ₩30,155 | ₩30,690 | +1.78% | 300 |
|---|
| 2026.05.20 | ₩30,061 | ₩30,195 | ₩30,061 | ₩30,128 | +0.22% | 700 |
|---|
| 2026.05.19 | ₩29,459 | ₩29,459 | ₩29,459 | ₩29,459 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩29,472 | ₩29,633 | ₩29,218 | ₩29,633 | +0.54% | 2.2천 |
|---|
| 2026.05.15 | ₩30,811 | ₩30,811 | ₩30,329 | ₩30,797 | -0.04% | 900 |
|---|
| 2026.05.14 | ₩31,868 | ₩32,644 | ₩31,868 | ₩32,350 | +1.51% | 2.4천 |
|---|
| 2026.05.13 | ₩31,881 | ₩31,881 | ₩31,333 | ₩31,400 | -1.51% | 1.7천 |
|---|
| 2026.05.12 | ₩31,855 | ₩31,881 | ₩31,386 | ₩31,881 | +0.08% | 3.8천 |
|---|
| 2026.05.11 | ₩32,658 | ₩33,099 | ₩32,524 | ₩33,006 | +1.07% | 4.3천 |
|---|
| 2026.05.08 | ₩31,092 | ₩33,421 | ₩31,092 | ₩31,975 | +2.84% | 5.1천 |
|---|
| 2026.05.07 | ₩30,757 | ₩30,757 | ₩30,489 | ₩30,610 | -0.48% | 900 |
|---|
| 2026.05.06 | ₩31,199 | ₩31,346 | ₩30,918 | ₩31,065 | -0.43% | 4.3천 |
|---|
| 2026.05.05 | ₩30,356 | ₩30,436 | ₩30,356 | ₩30,396 | +0.13% | 600 |
|---|
| 2026.05.04 | ₩29,526 | ₩29,807 | ₩29,379 | ₩29,780 | +0.86% | 3.2천 |
|---|
| 2026.05.01 | ₩29,553 | ₩29,619 | ₩29,512 | ₩29,512 | -0.14% | 800 |
|---|
| 2026.04.30 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩29,727 | ₩29,727 | ₩29,164 | ₩29,164 | -1.89% | 500 |
|---|
| 2026.04.28 | ₩29,593 | ₩29,646 | ₩29,593 | ₩29,633 | +0.14% | 1.8천 |
|---|
| 2026.04.27 | ₩29,847 | ₩29,847 | ₩29,619 | ₩29,619 | -0.76% | 1.3천 |
|---|
| 2026.04.24 | ₩30,423 | ₩30,476 | ₩30,262 | ₩30,382 | -0.13% | 3.5천 |
|---|
| 2026.04.23 | ₩29,981 | ₩29,981 | ₩29,981 | ₩29,981 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩30,797 | ₩30,797 | ₩30,597 | ₩30,597 | -0.65% | 600 |
|---|
| 2026.04.21 | ₩30,289 | ₩30,289 | ₩29,740 | ₩29,740 | -1.81% | 200 |
|---|
| 2026.04.20 | ₩29,967 | ₩30,115 | ₩29,686 | ₩30,101 | +0.45% | 5천 |
|---|
| 2026.04.17 | ₩31,935 | ₩32,363 | ₩31,627 | ₩31,667 | -0.84% | 800 |
|---|
| 2026.04.16 | ₩30,851 | ₩31,855 | ₩30,262 | ₩31,855 | +3.25% | 600 |
|---|
| 2026.04.15 | ₩30,208 | ₩30,677 | ₩30,208 | ₩30,677 | +1.55% | 2천 |
|---|
| 2026.04.14 | ₩30,583 | ₩30,583 | ₩29,807 | ₩30,155 | -1.40% | 1.1천 |
|---|
| 2026.04.13 | ₩29,579 | ₩30,369 | ₩29,579 | ₩30,369 | +2.67% | 1.4천 |
|---|
| 2026.04.10 | ₩30,302 | ₩30,717 | ₩30,101 | ₩30,717 | +1.37% | 900 |
|---|
| 2026.04.09 | ₩29,981 | ₩29,981 | ₩29,981 | ₩29,981 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,168 | ₩30,168 | ₩29,593 | ₩29,593 | -1.91% | 600 |
|---|
| 2026.04.07 | ₩27,746 | ₩28,321 | ₩27,572 | ₩28,321 | +2.07% | 1.7천 |
|---|
| 2026.04.06 | ₩30,115 | ₩30,182 | ₩30,008 | ₩30,034 | -0.27% | 900 |
|---|
| 2026.04.02 | ₩27,799 | ₩28,321 | ₩27,799 | ₩28,053 | +0.91% | 1.4만 |
|---|
| 2026.04.01 | ₩29,807 | ₩29,807 | ₩29,539 | ₩29,539 | -0.90% | 3.2천 |
|---|
| 2026.03.31 | ₩28,535 | ₩28,683 | ₩28,535 | ₩28,683 | +0.52% | 700 |
|---|
| 2026.03.30 | ₩28,790 | ₩28,790 | ₩28,161 | ₩28,308 | -1.67% | 800 |
|---|
| 2026.03.27 | ₩28,174 | ₩28,174 | ₩28,174 | ₩28,174 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩29,071 | ₩29,071 | ₩29,017 | ₩29,017 | -0.18% | 600 |
|---|
| 2026.03.25 | ₩31,359 | ₩31,359 | ₩31,118 | ₩31,118 | -0.77% | 1천 |
|---|
| 2026.03.24 | ₩30,717 | ₩30,717 | ₩30,208 | ₩30,208 | -1.66% | 800 |
|---|
| 2026.03.23 | ₩30,195 | ₩30,717 | ₩30,195 | ₩30,449 | +0.84% | 900 |
|---|
| 2026.03.20 | ₩30,610 | ₩30,690 | ₩30,516 | ₩30,690 | +0.26% | 2.2천 |
|---|
| 2026.03.19 | ₩30,329 | ₩30,623 | ₩30,262 | ₩30,623 | +0.97% | 2.3천 |
|---|
| 2026.03.18 | ₩31,547 | ₩31,547 | ₩30,771 | ₩30,945 | -1.91% | 2.8천 |
|---|
| 2026.03.17 | ₩33,032 | ₩33,314 | ₩33,019 | ₩33,059 | +0.08% | 2.1천 |
|---|
| 2026.03.16 | ₩32,966 | ₩33,206 | ₩32,537 | ₩33,140 | +0.53% | 4.1천 |
|---|
| 2026.03.13 | ₩32,858 | ₩33,032 | ₩31,466 | ₩31,466 | -4.24% | 1.2천 |
|---|
| 2026.03.12 | ₩30,904 | ₩30,945 | ₩30,904 | ₩30,945 | +0.13% | 1.5천 |
|---|