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 | ₩33,495 | ₩33,495 | ₩32,881 | ₩32,934 | -1.67% | 4.7천 |
| 2026.10.08 | ₩34,309 | ₩34,509 | ₩32,040 | ₩32,867 | -4.20% | 6.5천 |
| 2026.10.07 | ₩36,298 | ₩36,779 | ₩36,138 | ₩36,525 | +0.63% | 4.4천 |
| 2026.10.06 | ₩37,059 | ₩37,700 | ₩37,046 | ₩37,286 | +0.61% | 8.4천 |
| 2026.10.05 | ₩35,697 | ₩35,697 | ₩35,284 | ₩35,337 | -1.01% | 4.4천 |
| 2026.10.02 | ₩36,085 | ₩36,365 | ₩34,456 | ₩34,496 | -4.40% | 7.1천 |
| 2026.10.01 | ₩35,631 | ₩35,791 | ₩35,217 | ₩35,751 | +0.34% | 7.8천 |
| 2026.09.30 | ₩37,019 | ₩37,019 | ₩35,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,390 |
| -4.40% |
| 7.6천 |
| 2026.09.29 | ₩37,940 | ₩38,127 | ₩36,004 | ₩36,872 | -2.81% | 1.9만 |
|---|
| 2026.09.28 | ₩34,282 | ₩34,402 | ₩33,641 | ₩33,641 | -1.87% | 7.1천 |
|---|
| 2026.09.25 | ₩34,175 | ₩34,309 | ₩33,334 | ₩34,042 | -0.39% | 8천 |
|---|
| 2026.09.24 | ₩33,294 | ₩34,029 | ₩33,214 | ₩34,029 | +2.21% | 5.3천 |
|---|
| 2026.09.23 | ₩34,736 | ₩34,763 | ₩33,375 | ₩33,628 | -3.19% | 5.9천 |
|---|
| 2026.09.22 | ₩35,777 | ₩36,405 | ₩35,764 | ₩35,764 | -0.04% | 3.4천 |
|---|
| 2026.09.21 | ₩37,633 | ₩37,633 | ₩35,564 | ₩36,031 | -4.26% | 2.2만 |
|---|
| 2026.09.18 | ₩26,326 | ₩27,007 | ₩26,312 | ₩26,913 | +2.23% | 5.7천 |
|---|
| 2026.09.17 | ₩24,564 | ₩24,724 | ₩24,564 | ₩24,630 | +0.27% | 2.7천 |
|---|
| 2026.09.16 | ₩23,536 | ₩23,843 | ₩23,482 | ₩23,803 | +1.13% | 2.7천 |
|---|
| 2026.09.15 | ₩24,564 | ₩24,564 | ₩23,856 | ₩23,856 | -2.88% | 1.5천 |
|---|
| 2026.09.14 | ₩24,337 | ₩24,817 | ₩24,136 | ₩24,710 | +1.54% | 5.1천 |
|---|
| 2026.09.11 | ₩24,350 | ₩24,897 | ₩24,217 | ₩24,283 | -0.27% | 2.7천 |
|---|
| 2026.09.10 | ₩24,604 | ₩24,804 | ₩24,457 | ₩24,657 | +0.22% | 2.7천 |
|---|
| 2026.09.09 | ₩26,086 | ₩26,086 | ₩25,525 | ₩25,525 | -2.15% | 5.3천 |
|---|
| 2026.09.08 | ₩25,511 | ₩26,139 | ₩25,511 | ₩25,859 | +1.36% | 2.8천 |
|---|
| 2026.09.04 | ₩23,963 | ₩23,990 | ₩23,816 | ₩23,990 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩23,723 | ₩24,443 | ₩23,709 | ₩24,430 | +2.98% | 2.3천 |
|---|
| 2026.09.02 | ₩23,322 | ₩23,362 | ₩23,269 | ₩23,282 | -0.17% | 2.1천 |
|---|
| 2026.09.01 | ₩23,843 | ₩23,843 | ₩23,416 | ₩23,496 | -1.46% | 2천 |
|---|
| 2026.08.31 | ₩23,376 | ₩23,549 | ₩23,095 | ₩23,442 | +0.29% | 4천 |
|---|
| 2026.08.28 | ₩23,976 | ₩24,257 | ₩23,669 | ₩23,669 | -1.28% | 1천 |
|---|
| 2026.08.27 | ₩24,417 | ₩24,524 | ₩24,257 | ₩24,310 | -0.44% | 1.6천 |
|---|
| 2026.08.26 | ₩23,776 | ₩23,776 | ₩23,616 | ₩23,616 | -0.67% | 1천 |
|---|
| 2026.08.25 | ₩24,443 | ₩24,443 | ₩23,896 | ₩24,270 | -0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩24,550 | ₩24,844 | ₩24,377 | ₩24,484 | -0.27% | 2.6천 |
|---|
| 2026.08.21 | ₩24,617 | ₩24,871 | ₩24,510 | ₩24,510 | -0.43% | 5.5천 |
|---|
| 2026.08.20 | ₩22,508 | ₩23,629 | ₩22,508 | ₩23,215 | +3.14% | 3.1천 |
|---|
| 2026.08.19 | ₩20,906 | ₩21,480 | ₩20,906 | ₩21,400 | +2.36% | 600 |
|---|
| 2026.08.18 | ₩20,639 | ₩20,639 | ₩20,599 | ₩20,612 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩20,572 | ₩20,572 | ₩20,545 | ₩20,545 | -0.13% | 900 |
|---|
| 2026.08.14 | ₩20,826 | ₩20,892 | ₩20,812 | ₩20,812 | -0.06% | 1.1천 |
|---|
| 2026.08.13 | ₩21,039 | ₩21,146 | ₩20,812 | ₩20,812 | -1.08% | 1.4천 |
|---|
| 2026.08.12 | ₩20,786 | ₩20,786 | ₩20,559 | ₩20,559 | -1.09% | 800 |
|---|
| 2026.08.11 | ₩20,826 | ₩20,826 | ₩20,172 | ₩20,345 | -2.31% | 1.7천 |
|---|
| 2026.08.10 | ₩21,280 | ₩21,280 | ₩20,919 | ₩20,986 | -1.38% | 1천 |
|---|
| 2026.08.07 | ₩20,746 | ₩20,826 | ₩20,746 | ₩20,826 | +0.39% | 600 |
|---|
| 2026.08.06 | ₩20,706 | ₩20,973 | ₩20,706 | ₩20,906 | +0.97% | 2.3천 |
|---|
| 2026.08.05 | ₩21,480 | ₩21,627 | ₩21,480 | ₩21,627 | +0.68% | 2.1천 |
|---|
| 2026.08.04 | ₩21,774 | ₩21,867 | ₩21,774 | ₩21,827 | +0.25% | 2.2천 |
|---|
| 2026.08.03 | ₩20,919 | ₩21,333 | ₩20,919 | ₩21,293 | +1.79% | 1.8만 |
|---|
| 2026.07.31 | ₩20,692 | ₩20,799 | ₩20,492 | ₩20,732 | +0.19% | 1.2천 |
|---|
| 2026.07.30 | ₩20,932 | ₩20,959 | ₩20,812 | ₩20,959 | +0.13% | 3.2천 |
|---|
| 2026.07.29 | ₩20,652 | ₩20,786 | ₩20,612 | ₩20,612 | -0.19% | 1.3천 |
|---|
| 2026.07.28 | ₩21,146 | ₩21,373 | ₩21,066 | ₩21,373 | +1.07% | 800 |
|---|
| 2026.07.27 | ₩21,226 | ₩21,480 | ₩21,226 | ₩21,400 | +0.82% | 1.7천 |
|---|
| 2026.07.24 | ₩20,025 | ₩20,225 | ₩19,998 | ₩20,225 | +1.00% | 1.2천 |
|---|
| 2026.07.23 | ₩20,932 | ₩20,986 | ₩20,318 | ₩20,358 | -2.74% | 2.2천 |
|---|
| 2026.07.22 | ₩21,373 | ₩21,493 | ₩21,306 | ₩21,400 | +0.12% | 1.1천 |
|---|
| 2026.07.21 | ₩21,573 | ₩22,027 | ₩21,426 | ₩21,466 | -0.50% | 2.6천 |
|---|
| 2026.07.20 | ₩21,213 | ₩21,453 | ₩21,213 | ₩21,306 | +0.44% | 900 |
|---|
| 2026.07.17 | ₩21,026 | ₩21,320 | ₩20,959 | ₩21,320 | +1.40% | 1.9천 |
|---|
| 2026.07.16 | ₩21,453 | ₩21,453 | ₩21,199 | ₩21,400 | -0.25% | 900 |
|---|
| 2026.07.15 | ₩21,814 | ₩21,827 | ₩21,720 | ₩21,720 | -0.43% | 600 |
|---|
| 2026.07.14 | ₩21,413 | ₩21,627 | ₩21,413 | ₩21,627 | +1.00% | 6.3천 |
|---|
| 2026.07.13 | ₩21,573 | ₩21,573 | ₩20,959 | ₩20,959 | -2.85% | 1.7천 |
|---|
| 2026.07.10 | ₩21,787 | ₩21,907 | ₩21,787 | ₩21,867 | +0.37% | 2.5천 |
|---|
| 2026.07.09 | ₩21,733 | ₩21,934 | ₩21,733 | ₩21,787 | +0.25% | 1.6천 |
|---|
| 2026.07.08 | ₩20,625 | ₩20,906 | ₩20,625 | ₩20,906 | +1.36% | 900 |
|---|
| 2026.07.07 | ₩21,707 | ₩21,907 | ₩21,707 | ₩21,907 | +0.92% | 1.1만 |
|---|
| 2026.07.06 | ₩21,827 | ₩22,575 | ₩21,827 | ₩22,575 | +3.43% | 1.6천 |
|---|
| 2026.07.02 | ₩22,041 | ₩22,041 | ₩21,827 | ₩21,840 | -0.91% | 1.1천 |
|---|
| 2026.07.01 | ₩21,453 | ₩21,707 | ₩21,453 | ₩21,653 | +0.93% | 1천 |
|---|
| 2026.06.30 | ₩21,266 | ₩21,266 | ₩21,266 | ₩21,266 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩21,186 | ₩21,747 | ₩21,159 | ₩21,720 | +2.52% | 1.4천 |
|---|
| 2026.06.26 | ₩20,212 | ₩20,986 | ₩20,091 | ₩20,746 | +2.64% | 1.8천 |
|---|
| 2026.06.25 | ₩19,851 | ₩19,865 | ₩19,357 | ₩19,691 | -0.81% | 2천 |
|---|
| 2026.06.24 | ₩20,332 | ₩20,332 | ₩19,424 | ₩19,798 | -2.63% | 4천 |
|---|
| 2026.06.23 | ₩20,198 | ₩20,479 | ₩20,198 | ₩20,479 | +1.39% | 3.5천 |
|---|
| 2026.06.22 | ₩20,398 | ₩20,398 | ₩20,198 | ₩20,198 | -0.98% | 1.6천 |
|---|
| 2026.06.18 | ₩21,240 | ₩21,240 | ₩20,265 | ₩20,479 | -3.58% | 1천 |
|---|
| 2026.06.17 | ₩22,041 | ₩22,321 | ₩21,707 | ₩21,707 | -1.51% | 3천 |
|---|
| 2026.06.16 | ₩22,027 | ₩22,121 | ₩21,760 | ₩22,121 | +0.42% | 4.3천 |
|---|
| 2026.06.15 | ₩22,241 | ₩22,241 | ₩22,241 | ₩22,241 | 0.00% | 900 |
|---|
| 2026.06.12 | ₩21,333 | ₩21,333 | ₩21,213 | ₩21,213 | -0.56% | 800 |
|---|
| 2026.06.11 | ₩21,093 | ₩21,453 | ₩21,053 | ₩21,453 | +1.71% | 500 |
|---|
| 2026.06.10 | ₩21,146 | ₩22,361 | ₩20,852 | ₩20,852 | -1.39% | 5.3천 |
|---|
| 2026.06.09 | ₩21,173 | ₩21,507 | ₩21,146 | ₩21,507 | +1.58% | 1.5천 |
|---|
| 2026.06.08 | ₩21,733 | ₩22,094 | ₩21,693 | ₩21,934 | +0.92% | 3.3천 |
|---|
| 2026.06.05 | ₩23,309 | ₩25,645 | ₩21,466 | ₩21,667 | -7.04% | 3.8천 |
|---|
| 2026.06.04 | ₩25,124 | ₩25,298 | ₩24,964 | ₩25,084 | -0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩26,206 | ₩26,272 | ₩23,696 | ₩25,939 | -1.02% | 5.1천 |
|---|
| 2026.06.02 | ₩28,128 | ₩28,128 | ₩26,473 | ₩26,900 | -4.37% | 1만 |
|---|
| 2026.06.01 | ₩28,422 | ₩28,929 | ₩28,141 | ₩28,929 | +1.78% | 2.1천 |
|---|
| 2026.05.29 | ₩28,569 | ₩28,569 | ₩28,141 | ₩28,382 | -0.65% | 1.9만 |
|---|
| 2026.05.28 | ₩28,622 | ₩29,169 | ₩28,622 | ₩28,755 | +0.47% | 1.1천 |
|---|
| 2026.05.27 | ₩29,730 | ₩29,730 | ₩29,623 | ₩29,623 | -0.36% | 500 |
|---|
| 2026.05.26 | ₩30,211 | ₩30,211 | ₩29,543 | ₩29,543 | -2.21% | 1.7천 |
|---|
| 2026.05.22 | ₩30,558 | ₩30,558 | ₩29,690 | ₩29,757 | -2.62% | 4.6천 |
|---|
| 2026.05.21 | ₩30,077 | ₩30,611 | ₩30,077 | ₩30,611 | +1.78% | 300 |
|---|
| 2026.05.20 | ₩29,984 | ₩30,117 | ₩29,984 | ₩30,050 | +0.22% | 700 |
|---|
| 2026.05.19 | ₩29,383 | ₩29,383 | ₩29,383 | ₩29,383 | 0.00% | 1천 |
|---|
| 2026.05.18 | ₩29,396 | ₩29,556 | ₩29,143 | ₩29,556 | +0.54% | 2.2천 |
|---|
| 2026.05.15 | ₩30,731 | ₩30,731 | ₩30,251 | ₩30,718 | -0.04% | 900 |
|---|
| 2026.05.14 | ₩31,786 | ₩32,560 | ₩31,786 | ₩32,266 | +1.51% | 2.4천 |
|---|
| 2026.05.13 | ₩31,799 | ₩31,799 | ₩31,252 | ₩31,319 | -1.51% | 1.7천 |
|---|
| 2026.05.12 | ₩31,773 | ₩31,799 | ₩31,305 | ₩31,799 | +0.08% | 3.8천 |
|---|
| 2026.05.11 | ₩32,574 | ₩33,014 | ₩32,440 | ₩32,921 | +1.07% | 4.3천 |
|---|
| 2026.05.08 | ₩31,012 | ₩33,334 | ₩31,012 | ₩31,893 | +2.84% | 5.1천 |
|---|
| 2026.05.07 | ₩30,678 | ₩30,678 | ₩30,411 | ₩30,531 | -0.48% | 900 |
|---|
| 2026.05.06 | ₩31,118 | ₩31,265 | ₩30,838 | ₩30,985 | -0.43% | 4.3천 |
|---|
| 2026.05.05 | ₩30,277 | ₩30,357 | ₩30,277 | ₩30,317 | +0.13% | 600 |
|---|
| 2026.05.04 | ₩29,450 | ₩29,730 | ₩29,303 | ₩29,703 | +0.86% | 3.2천 |
|---|
| 2026.05.01 | ₩29,476 | ₩29,543 | ₩29,436 | ₩29,436 | -0.14% | 800 |
|---|
| 2026.04.30 | ₩29,276 | ₩29,276 | ₩29,276 | ₩29,276 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩29,650 | ₩29,650 | ₩29,089 | ₩29,089 | -1.89% | 500 |
|---|
| 2026.04.28 | ₩29,516 | ₩29,570 | ₩29,516 | ₩29,556 | +0.14% | 1.8천 |
|---|
| 2026.04.27 | ₩29,770 | ₩29,770 | ₩29,543 | ₩29,543 | -0.76% | 1.3천 |
|---|
| 2026.04.24 | ₩30,344 | ₩30,397 | ₩30,184 | ₩30,304 | -0.13% | 3.5천 |
|---|
| 2026.04.23 | ₩29,904 | ₩29,904 | ₩29,904 | ₩29,904 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩30,718 | ₩30,718 | ₩30,518 | ₩30,518 | -0.65% | 600 |
|---|
| 2026.04.21 | ₩30,211 | ₩30,211 | ₩29,663 | ₩29,663 | -1.81% | 200 |
|---|
| 2026.04.20 | ₩29,890 | ₩30,037 | ₩29,610 | ₩30,024 | +0.45% | 5천 |
|---|
| 2026.04.17 | ₩31,853 | ₩32,280 | ₩31,546 | ₩31,586 | -0.84% | 800 |
|---|
| 2026.04.16 | ₩30,771 | ₩31,773 | ₩30,184 | ₩31,773 | +3.25% | 600 |
|---|
| 2026.04.15 | ₩30,130 | ₩30,598 | ₩30,130 | ₩30,598 | +1.55% | 2천 |
|---|
| 2026.04.14 | ₩30,504 | ₩30,504 | ₩29,730 | ₩30,077 | -1.40% | 1.1천 |
|---|
| 2026.04.13 | ₩29,503 | ₩30,291 | ₩29,503 | ₩30,291 | +2.67% | 1.4천 |
|---|
| 2026.04.10 | ₩30,224 | ₩30,638 | ₩30,024 | ₩30,638 | +1.37% | 900 |
|---|
| 2026.04.09 | ₩29,904 | ₩29,904 | ₩29,904 | ₩29,904 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩30,090 | ₩30,090 | ₩29,516 | ₩29,516 | -1.91% | 600 |
|---|
| 2026.04.07 | ₩27,674 | ₩28,248 | ₩27,501 | ₩28,248 | +2.07% | 1.7천 |
|---|
| 2026.04.06 | ₩30,037 | ₩30,104 | ₩29,930 | ₩29,957 | -0.27% | 900 |
|---|
| 2026.04.02 | ₩27,728 | ₩28,248 | ₩27,728 | ₩27,981 | +0.91% | 1.4만 |
|---|
| 2026.04.01 | ₩29,730 | ₩29,730 | ₩29,463 | ₩29,463 | -0.90% | 3.2천 |
|---|
| 2026.03.31 | ₩28,462 | ₩28,609 | ₩28,462 | ₩28,609 | +0.52% | 700 |
|---|
| 2026.03.30 | ₩28,715 | ₩28,715 | ₩28,088 | ₩28,235 | -1.67% | 800 |
|---|
| 2026.03.27 | ₩28,101 | ₩28,101 | ₩28,101 | ₩28,101 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩28,996 | ₩28,996 | ₩28,942 | ₩28,942 | -0.18% | 600 |
|---|
| 2026.03.25 | ₩31,279 | ₩31,279 | ₩31,038 | ₩31,038 | -0.77% | 1천 |
|---|
| 2026.03.24 | ₩30,638 | ₩30,638 | ₩30,130 | ₩30,130 | -1.66% | 800 |
|---|
| 2026.03.23 | ₩30,117 | ₩30,638 | ₩30,117 | ₩30,371 | +0.84% | 900 |
|---|
| 2026.03.20 | ₩30,531 | ₩30,611 | ₩30,438 | ₩30,611 | +0.26% | 2.2천 |
|---|
| 2026.03.19 | ₩30,251 | ₩30,544 | ₩30,184 | ₩30,544 | +0.97% | 2.3천 |
|---|
| 2026.03.18 | ₩31,465 | ₩31,465 | ₩30,691 | ₩30,865 | -1.91% | 2.8천 |
|---|
| 2026.03.17 | ₩32,947 | ₩33,228 | ₩32,934 | ₩32,974 | +0.08% | 2.1천 |
|---|
| 2026.03.16 | ₩32,881 | ₩33,121 | ₩32,453 | ₩33,054 | +0.53% | 4.1천 |
|---|
| 2026.03.13 | ₩32,774 | ₩32,947 | ₩31,385 | ₩31,385 | -4.24% | 1.2천 |
|---|
| 2026.03.12 | ₩30,825 | ₩30,865 | ₩30,825 | ₩30,865 | +0.13% | 1.5천 |
|---|