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 | ₩30,718 | ₩32,220 | ₩27,144 | ₩28,088 | -8.56% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩29,893 | ₩32,877 | ₩28,498 | ₩29,705 | -0.63% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩31,315 | ₩31,891 | ₩28,498 | ₩29,271 | -6.53% | 11.2만 |
| 2026.09.14–2026.09.18 | ₩20,680 | ₩23,349 | ₩20,224 | ₩23,201 | +12.19% | 6.5만 |
| 2026.09.08–2026.09.11 | ₩22,034 | ₩22,624 | ₩20,800 | ₩20,886 | -5.21% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩20,063 | ₩21,082 | ₩19,915 | ₩20,641 | +2.88% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩21,163 | ₩21,163 | ₩20,094 | ₩20,298 | -4.09% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,391 |
| ₩17,528 |
| ₩21,039 |
| +19.85% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩18,266 | ₩18,266 | ₩17,293 | ₩17,917 | -1.91% | 5.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩17,985 | ₩18,762 | ₩17,808 | ₩17,944 | -0.23% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,413 | ₩18,467 | ₩17,694 | ₩17,858 | -3.02% | 9.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩18,132 | ₩18,480 | ₩17,153 | ₩17,330 | -4.42% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,440 | ₩18,695 | ₩17,690 | ₩18,264 | -0.95% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,923 | ₩19,579 | ₩17,649 | ₩18,742 | -0.96% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,427 | ₩19,245 | ₩17,944 | ₩18,896 | +2.55% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,703 | ₩18,105 | ₩16,817 | ₩17,952 | +1.41% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,620 | ₩19,768 | ₩17,461 | ₩17,823 | -9.16% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,903 | ₩19,225 | ₩18,093 | ₩18,419 | -2.56% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,696 | ₩25,040 | ₩18,613 | ₩18,781 | -23.95% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,111 | ₩26,354 | ₩24,462 | ₩24,661 | -5.55% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,482 | ₩26,567 | ₩25,268 | ₩25,784 | +1.18% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,270 | ₩28,659 | ₩26,681 | ₩26,681 | -5.62% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,508 | ₩27,680 | ₩25,467 | ₩27,639 | +8.35% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,374 | ₩25,709 | ₩25,065 | ₩25,548 | +0.69% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩25,883 | ₩26,728 | ₩25,614 | ₩26,326 | +1.71% | 1.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,548 | ₩27,801 | ₩25,474 | ₩27,326 | +6.96% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,011 | ₩26,539 | ₩23,876 | ₩26,539 | +2.03% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,918 | ₩25,883 | ₩24,152 | ₩24,227 | -2.77% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,795 | ₩27,037 | ₩24,346 | ₩24,346 | -9.14% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,478 | ₩28,686 | ₩26,084 | ₩26,554 | -6.76% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,615 | ₩28,378 | ₩25,615 | ₩27,155 | +6.01% | 2.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,038 | ₩26,846 | ₩24,676 | ₩24,867 | -0.69% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,991 | ₩27,191 | ₩22,745 | ₩24,694 | +2.93% | 4.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,374 | ₩25,749 | ₩24,287 | ₩25,304 | -0.27% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,784 | ₩25,535 | ₩24,059 | ₩25,486 | +2.84% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,190 | ₩28,525 | ₩23,174 | ₩25,430 | -9.79% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,964 | ₩33,528 | ₩29,544 | ₩30,139 | -8.57% | 5.7만 |
|---|