시장 데이터를 불러오는 중
전체 종목
VanEck Avalanche ETF 과거 주가
VanEck Avalanche ETF · VAVX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Avalanche ETF · VAVX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,721 | ₩32,223 | ₩27,146 | ₩28,091 | -8.56% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩29,896 | ₩32,880 | ₩28,501 | ₩29,708 | -0.63% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩31,317 | ₩31,894 | ₩28,501 | ₩29,273 | -6.53% | 11.2만 |
| 2026.09.14–2026.09.18 | ₩20,682 | ₩23,351 | ₩20,226 | ₩23,203 | +12.19% | 6.5만 |
| 2026.09.08–2026.09.11 | ₩22,036 | ₩22,626 | ₩20,802 | ₩20,888 | -5.21% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩20,065 | ₩21,084 | ₩19,917 | ₩20,643 | +2.88% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩21,164 | ₩21,164 | ₩20,095 | ₩20,299 | -4.09% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,392 |
| ₩17,530 |
| ₩21,041 |
| +19.85% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩18,267 | ₩18,267 | ₩17,295 | ₩17,919 | -1.91% | 5.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩17,987 | ₩18,764 | ₩17,810 | ₩17,946 | -0.23% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,415 | ₩18,469 | ₩17,696 | ₩17,860 | -3.02% | 9.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩18,133 | ₩18,482 | ₩17,154 | ₩17,331 | -4.42% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,442 | ₩18,697 | ₩17,692 | ₩18,266 | -0.95% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,925 | ₩19,580 | ₩17,650 | ₩18,744 | -0.96% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,428 | ₩19,247 | ₩17,946 | ₩18,898 | +2.55% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,704 | ₩18,106 | ₩16,819 | ₩17,954 | +1.41% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,622 | ₩19,770 | ₩17,463 | ₩17,825 | -9.16% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,904 | ₩19,226 | ₩18,094 | ₩18,420 | -2.56% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,699 | ₩25,042 | ₩18,615 | ₩18,782 | -23.95% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,114 | ₩26,356 | ₩24,464 | ₩24,664 | -5.55% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,485 | ₩26,570 | ₩25,270 | ₩25,786 | +1.18% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,273 | ₩28,662 | ₩26,684 | ₩26,684 | -5.62% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,510 | ₩27,683 | ₩25,470 | ₩27,641 | +8.35% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,376 | ₩25,711 | ₩25,067 | ₩25,550 | +0.69% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩25,886 | ₩26,731 | ₩25,616 | ₩26,328 | +1.71% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,550 | ₩27,803 | ₩25,476 | ₩27,329 | +6.96% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,013 | ₩26,541 | ₩23,878 | ₩26,541 | +2.03% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,920 | ₩25,886 | ₩24,154 | ₩24,229 | -2.77% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,798 | ₩27,039 | ₩24,349 | ₩24,349 | -9.14% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,481 | ₩28,689 | ₩26,087 | ₩26,556 | -6.76% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,617 | ₩28,380 | ₩25,617 | ₩27,157 | +6.01% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,041 | ₩26,849 | ₩24,678 | ₩24,869 | -0.69% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,993 | ₩27,193 | ₩22,747 | ₩24,696 | +2.93% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,376 | ₩25,751 | ₩24,289 | ₩25,306 | -0.27% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,786 | ₩25,537 | ₩24,061 | ₩25,489 | +2.84% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,192 | ₩28,528 | ₩23,176 | ₩25,432 | -9.79% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,967 | ₩33,531 | ₩29,547 | ₩30,141 | -8.57% | 5.7만 |
|---|