Avista Corporation (AVA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	36.38	36.85	36.15	36.67	+1.35%	642,900
2026-10-15	37.20	37.20	36.06	36.18	-0.96%	735,500
2026-10-14	36.14	36.53	35.90	36.53	+0.86%	600,000
2026-10-13	36.13	36.30	35.49	36.22	+1.09%	537,300
2026-10-12	35.58	35.85	35.50	35.83	+0.96%	550,600
2026-10-09	35.45	35.78	35.25	35.49	+0.03%	662,500
2026-10-08	35.22	35.60	35.02	35.48	+0.71%	830,400
2026-10-07	35.19	35.66	35.06	35.23	+0.11%	788,600
2026-10-06	35.33	35.62	34.95	35.19	+0.17%	634,200
2026-10-05	35.33	35.36	34.89	35.13	-0.51%	929,400
2026-10-02	35.33	35.82	35.18	35.31	+0.68%	564,300
2026-10-01	34.95	35.08	34.46	35.07	-0.06%	611,100
2026-09-30	35.34	35.45	35.03	35.09	-0.06%	808,200
2026-09-29	34.65	35.19	34.50	35.11	+0.92%	593,900
2026-09-28	35.13	35.13	34.53	34.79	-0.91%	620,100
2026-09-25	35.05	35.26	34.66	35.11	+0.17%	859,400
2026-09-24	35.59	35.75	34.98	35.05	-1.13%	690,500
2026-09-23	35.85	35.89	35.24	35.45	-1.53%	775,700
2026-09-22	36.11	36.45	36.00	36.00	-0.28%	574,301
2026-09-21	36.35	36.47	36.10	36.10	-0.41%	602,165
2026-09-18	36.42	36.52	36.14	36.25	-1.39%	1,907,200
2026-09-17	36.99	37.05	36.69	36.76	+0.05%	536,000
2026-09-16	36.56	36.83	36.50	36.74	+1.18%	712,100
2026-09-15	36.70	36.77	36.22	36.31	-0.93%	1,057,500
2026-09-14	37.06	37.21	36.63	36.65	-0.38%	625,500
2026-09-11	37.41	37.42	36.74	36.79	-0.92%	527,500
2026-09-10	37.61	37.79	37.01	37.13	-0.72%	453,000
2026-09-09	37.61	37.74	37.21	37.40	-0.56%	513,700
2026-09-08	37.39	37.91	37.39	37.61	+0.16%	442,900
2026-09-04	37.49	37.73	37.37	37.55	-0.21%	512,100
2026-09-03	37.46	37.80	37.35	37.63	+1.02%	717,300
2026-09-02	37.64	37.64	37.00	37.25	-1.04%	756,025
2026-09-01	37.34	37.77	37.29	37.64	+1.29%	676,190
2026-08-31	37.45	37.56	37.13	37.16	-1.33%	1,113,339
2026-08-28	38.01	38.15	37.50	37.66	-0.21%	552,800
2026-08-27	37.80	38.00	37.45	37.74	-1.07%	622,700
2026-08-26	37.84	38.24	37.66	38.15	+1.06%	756,700
2026-08-25	38.10	38.30	37.75	37.75	-0.47%	721,200
2026-08-24	37.81	38.28	37.64	37.93	+0.96%	771,168
2026-08-21	38.36	38.70	37.52	37.57	-1.73%	946,100
2026-08-20	38.25	38.80	38.17	38.23	-0.29%	453,300
2026-08-19	38.75	39.09	38.32	38.34	-0.23%	605,500
2026-08-18	38.78	38.94	38.32	38.43	-1.54%	686,300
2026-08-17	39.00	39.08	38.65	39.03	-0.31%	534,000
2026-08-14	38.55	39.18	38.55	39.15	+1.29%	461,700
2026-08-13	38.87	39.07	38.57	38.65	+0.31%	627,600
2026-08-12	38.43	38.83	38.37	38.53	+0.26%	479,200
2026-08-11	38.22	38.57	38.03	38.43	+0.58%	524,300
2026-08-10	38.62	38.62	37.88	38.21	-1.34%	619,800
2026-08-07	38.41	39.04	38.21	38.73	+0.81%	569,000
2026-08-06	39.10	39.15	38.38	38.42	-1.08%	582,100
2026-08-05	39.21	39.24	38.41	38.84	-0.94%	735,000
2026-08-04	38.84	39.66	38.76	39.21	-0.86%	853,100
2026-08-03	39.70	40.11	38.60	39.55	-2.22%	1,651,800
2026-07-31	40.91	41.19	40.36	40.45	-1.41%	980,300
2026-07-30	41.60	41.61	40.81	41.03	-1.08%	484,900
2026-07-29	41.96	42.26	41.29	41.48	-0.91%	590,800
2026-07-28	41.78	42.70	41.78	41.86	+0.75%	711,100
2026-07-27	41.94	42.20	41.51	41.55	-1.19%	386,600
2026-07-24	42.42	42.57	41.99	42.05	-0.31%	382,700
2026-07-23	41.74	42.35	41.60	42.18	-0.12%	599,700
2026-07-22	41.92	42.24	41.67	42.23	+1.61%	375,200
2026-07-21	41.56	41.73	41.31	41.56	-0.34%	474,100
2026-07-20	41.86	42.44	41.62	41.70	-0.24%	424,900
2026-07-17	42.83	43.10	41.63	41.80	-1.21%	472,700
2026-07-16	41.60	42.42	41.60	42.31	+2.05%	501,600
2026-07-15	41.82	41.99	41.36	41.46	-0.86%	487,700
2026-07-14	42.35	42.59	41.78	41.82	-0.62%	379,700
2026-07-13	42.00	42.28	41.71	42.08	+0.43%	624,300
2026-07-10	41.20	41.96	41.19	41.90	+1.82%	420,800
2026-07-09	40.99	41.23	40.68	41.15	+0.69%	628,300
2026-07-08	41.14	41.44	40.85	40.87	-0.90%	444,100
2026-07-07	41.14	42.04	40.97	41.24	+1.43%	533,700
2026-07-06	41.42	41.60	40.63	40.66	-1.79%	580,100
2026-07-02	40.89	41.41	40.56	41.40	+2.12%	448,600
2026-07-01	40.97	41.27	40.51	40.54	-0.90%	651,300
2026-06-30	41.23	41.48	40.89	40.91	-0.85%	610,400
2026-06-29	41.59	41.59	40.95	41.26	-1.22%	877,100
2026-06-26	41.27	41.78	41.04	41.77	+1.98%	2,426,800
2026-06-25	41.31	41.50	40.84	40.96	-0.41%	488,700
2026-06-24	40.93	41.27	40.89	41.13	+1.11%	793,700
2026-06-23	40.11	40.74	39.78	40.68	+2.44%	558,400
2026-06-22	39.56	40.00	39.50	39.71	-0.13%	990,700
2026-06-18	39.42	40.01	39.23	39.76	+0.91%	1,432,800
2026-06-17	40.51	40.86	39.07	39.40	-3.95%	1,279,300
2026-06-16	41.21	41.99	40.56	41.02	+0.10%	937,200
2026-06-15	41.21	42.00	40.31	40.98	-3.42%	1,989,800
2026-06-12	42.23	42.74	42.22	42.43	+1.00%	539,600
2026-06-11	42.69	42.95	41.99	42.01	-0.90%	586,900
2026-06-10	42.70	42.77	42.29	42.39	+0.78%	782,500
2026-06-09	42.23	42.58	41.95	42.06	+0.14%	764,800
2026-06-08	42.34	42.57	41.92	42.00	-0.99%	895,300
2026-06-05	41.86	42.94	41.83	42.42	+1.95%	731,000
2026-06-04	41.54	41.65	41.19	41.61	+1.29%	780,600
2026-06-03	42.00	42.60	41.00	41.08	-1.84%	1,330,400
2026-06-02	40.45	41.91	40.45	41.85	+3.33%	591,800
2026-06-01	41.10	41.33	40.45	40.50	-2.34%	1,132,700
2026-05-29	41.33	41.89	41.19	41.47	+0.46%	1,840,800
2026-05-28	41.80	42.11	41.10	41.28	-1.03%	639,500
2026-05-27	41.39	41.79	41.19	41.71	+0.51%	956,000
2026-05-26	41.47	41.74	41.34	41.50	+0.07%	548,700
2026-05-22	41.05	41.68	40.97	41.47	+1.34%	540,000
2026-05-21	41.22	41.43	40.81	40.92	-0.58%	777,000
2026-05-20	41.09	41.33	40.81	41.16	+0.59%	652,900
2026-05-19	40.57	41.18	40.44	40.92	-0.66%	715,300
2026-05-18	40.77	41.36	40.61	41.19	+1.93%	642,000
2026-05-15	41.10	41.10	40.25	40.41	-1.82%	674,400
2026-05-14	41.00	41.27	40.85	41.16	+0.91%	330,700
2026-05-13	40.63	40.84	40.26	40.79	-0.05%	515,700
2026-05-12	40.86	41.01	40.26	40.81	+0.32%	633,300
2026-05-11	41.11	41.15	40.66	40.68	-0.34%	516,500
2026-05-08	41.02	41.21	40.65	40.82	-0.39%	559,200
2026-05-07	40.58	41.32	40.20	40.98	+0.99%	588,900
2026-05-06	40.92	41.05	40.28	40.58	-0.86%	515,400
2026-05-05	41.03	41.37	40.59	40.93	+0.91%	531,000
2026-05-04	40.43	40.76	40.03	40.56	-0.39%	529,000
2026-05-01	41.04	41.52	40.71	40.72	-0.92%	472,900
2026-04-30	40.62	41.16	40.62	41.10	+1.43%	699,800
2026-04-29	40.92	41.15	40.50	40.52	-1.67%	455,000
2026-04-28	41.42	41.52	40.90	41.21	+0.39%	400,500
2026-04-27	41.28	41.60	41.03	41.05	-0.17%	482,400
2026-04-24	41.17	41.42	40.85	41.12	-0.32%	407,700
2026-04-23	40.47	41.31	40.47	41.25	+2.79%	382,900
2026-04-22	40.56	40.89	39.97	40.13	-0.57%	558,500
2026-04-21	41.23	41.23	40.22	40.36	-2.20%	733,000
2026-04-20	41.83	42.20	41.18	41.27	-1.15%	538,700
2026-04-17	42.00	42.00	41.21	41.75	-0.31%	504,400
2026-04-16	41.18	41.93	41.18	41.88	+1.13%	493,800
2026-04-15	41.37	41.53	41.27	41.41	-0.70%	438,400
2026-04-14	41.09	41.87	40.64	41.70	+0.99%	428,800
2026-04-13	41.86	41.86	40.98	41.29	-1.39%	452,600
2026-04-10	42.07	42.08	41.68	41.87	-0.52%	390,700
2026-04-09	41.69	42.32	41.59	42.09	+0.89%	576,600
2026-04-08	41.24	41.75	41.09	41.72	+0.65%	491,400
2026-04-07	41.07	41.63	40.85	41.45	+1.10%	536,100
2026-04-06	41.14	41.34	40.96	41.00	-0.82%	409,000
2026-04-02	40.85	41.37	40.73	41.34	+1.62%	524,000
2026-04-01	40.00	40.79	39.05	40.68	+1.35%	422,200
2026-03-31	40.48	40.48	39.40	40.14	-0.79%	819,200
2026-03-30	40.38	40.59	40.02	40.46	+1.30%	492,200
2026-03-27	39.63	40.08	39.54	39.94	+0.86%	425,400
2026-03-26	39.28	39.71	39.23	39.60	+0.61%	435,100
2026-03-25	39.39	39.54	38.94	39.36	+0.64%	479,100
2026-03-24	38.64	39.50	38.60	39.11	+0.82%	483,600
2026-03-23	38.90	39.19	38.19	38.79	+1.09%	803,500
2026-03-20	39.52	39.64	38.17	38.37	-2.96%	2,129,700
2026-03-19	39.49	39.84	39.12	39.54	-0.35%	487,600
2026-03-18	39.65	39.82	39.10	39.68	-0.23%	625,300
2026-03-17	40.05	40.23	39.64	39.77	-0.40%	433,000
2026-03-16	40.26	40.42	39.76	39.93	+0.15%	440,300
2026-03-13	39.70	39.93	39.49	39.87	+1.48%	591,200
2026-03-12	38.78	39.63	38.73	39.29	+0.92%	545,700
2026-03-11	39.04	39.17	38.70	38.93	-0.76%	483,600
2026-03-10	39.34	39.69	38.98	39.23	-1.11%	548,200
2026-03-09	39.31	39.75	38.92	39.67	+0.03%	668,400
2026-03-06	39.56	39.84	39.18	39.66	-0.70%	566,900
2026-03-05	39.92	40.17	39.58	39.94	-0.99%	591,800
2026-03-04	40.17	40.53	39.60	40.34	+0.67%	561,300
2026-03-03	39.69	40.35	39.31	40.07	+0.38%	907,400
2026-03-02	40.51	40.71	39.70	39.92	-1.72%	1,193,400
2026-02-27	39.97	40.81	39.97	40.62	+2.14%	1,091,100
2026-02-26	40.49	40.61	39.64	39.77	-2.07%	1,415,300
2026-02-25	41.48	41.54	40.19	40.61	-4.78%	1,224,500
2026-02-24	42.74	42.75	42.00	42.65	-0.09%	758,100
2026-02-23	42.42	43.05	42.32	42.69	+0.85%	643,900
2026-02-20	42.36	42.47	41.70	42.33	+0.52%	604,600
2026-02-19	42.29	42.71	41.93	42.11	-0.14%	733,900
2026-02-18	42.68	42.75	42.10	42.17	-1.38%	719,100
2026-02-17	43.11	43.50	42.67	42.76	-0.74%	829,900
2026-02-13	42.47	43.21	42.43	43.08	+1.63%	489,400
2026-02-12	42.03	42.68	41.98	42.39	+1.58%	539,100
2026-02-11	41.65	41.90	41.44	41.73	+0.53%	495,600
2026-02-10	41.57	41.68	40.96	41.51	+1.27%	463,800
2026-02-09	41.43	41.48	40.85	40.99	-1.23%	620,800
2026-02-06	42.60	42.84	41.33	41.50	-2.12%	660,200
2026-02-05	42.34	42.66	42.25	42.40	+0.64%	683,300
2026-02-04	42.30	42.57	41.98	42.13	-0.33%	655,100
2026-02-03	41.45	42.39	41.25	42.27	+2.08%	707,600
2026-02-02	41.50	41.67	41.13	41.41	+0.29%	662,100
2026-01-30	40.79	41.31	40.38	41.29	+1.23%	1,153,700
2026-01-29	40.54	40.88	40.37	40.79	+1.07%	627,800
2026-01-28	40.83	41.23	40.20	40.36	-1.46%	586,300
2026-01-27	40.19	41.06	40.05	40.96	+1.79%	629,300
2026-01-26	40.20	40.61	39.98	40.24	+0.50%	652,100
2026-01-23	40.50	40.56	39.73	40.04	-1.28%	600,200
2026-01-22	40.49	40.71	40.07	40.56	+0.57%	738,400
2026-01-21	40.17	40.45	39.97	40.33	+0.67%	567,900
2026-01-20	39.89	40.11	39.41	40.06	-0.30%	483,000
2026-01-16	39.78	40.22	39.71	40.18	+0.22%	746,200
2026-01-15	39.71	40.21	39.63	40.09	+1.24%	518,900
2026-01-14	39.31	39.81	39.25	39.60	+0.97%	515,500
2026-01-13	39.20	39.46	38.96	39.22	+0.36%	509,900
2026-01-12	39.07	39.43	38.92	39.08	+0.39%	580,700
2026-01-09	39.28	39.52	38.88	38.93	-0.66%	589,800
2026-01-08	38.84	39.58	38.84	39.19	+0.59%	464,300
2026-01-07	39.10	39.17	38.72	38.96	+0.03%	619,100
2026-01-06	38.38	38.97	38.30	38.95	+1.27%	678,200
2026-01-05	38.63	38.63	38.08	38.46	-0.67%	713,900
2026-01-02	38.59	38.85	38.11	38.72	+0.47%	507,500
2025-12-31	38.72	38.85	38.46	38.54	-0.44%	386,900
2025-12-30	38.63	38.75	38.55	38.71	+0.21%	368,600
2025-12-29	38.67	38.82	38.50	38.63	+0.39%	550,500
2025-12-26	38.43	38.65	38.30	38.48	+0.29%	412,000
2025-12-24	38.38	38.60	38.27	38.37	-0.10%	313,900
2025-12-23	38.38	38.63	38.20	38.41	+0.23%	881,400
2025-12-22	37.72	38.35	37.64	38.32	+1.67%	851,600
2025-12-19	38.41	38.45	37.54	37.69	-2.31%	2,597,000
2025-12-18	38.88	38.92	38.55	38.58	-0.54%	1,173,000
2025-12-17	38.45	38.92	38.22	38.79	+0.83%	887,400
2025-12-16	38.96	39.08	38.33	38.47	-0.82%	1,016,100
2025-12-15	38.81	38.99	38.33	38.79	+0.60%	1,288,300
2025-12-12	38.84	39.31	38.50	38.56	-0.49%	1,251,300
2025-12-11	38.74	39.32	38.61	38.75	+0.44%	698,800
2025-12-10	38.39	38.79	38.38	38.58	+0.36%	851,200
2025-12-09	38.46	38.72	38.29	38.44	+0.50%	413,500
2025-12-08	38.80	38.80	38.19	38.25	-1.19%	523,400
2025-12-05	38.53	38.90	38.34	38.71	+0.26%	525,000
2025-12-04	39.12	39.38	38.52	38.61	-1.83%	781,700
2025-12-03	39.73	39.78	38.98	39.33	-0.28%	693,000
2025-12-02	40.87	40.87	39.38	39.44	-3.00%	753,200
2025-12-01	41.05	41.25	40.53	40.66	-1.74%	694,700
2025-11-28	41.55	41.55	41.20	41.38	-0.17%	282,100
2025-11-26	41.20	41.60	41.19	41.45	+0.46%	1,002,100
2025-11-25	41.26	41.53	41.15	41.26	+0.63%	732,500
2025-11-24	40.71	41.08	40.53	41.00	-0.51%	840,500
2025-11-21	41.04	41.51	40.81	41.21	+0.93%	835,300
2025-11-20	40.79	41.13	40.74	40.83	+0.39%	655,700
2025-11-19	40.83	40.97	40.57	40.67	-0.54%	1,263,800
2025-11-18	41.16	41.34	40.78	40.89	-0.10%	615,300
2025-11-17	41.08	41.31	40.91	40.93	-0.44%	573,800
2025-11-14	41.44	41.44	40.74	41.11	-0.56%	662,700
2025-11-13	41.60	41.60	41.26	41.34	-0.77%	499,800
2025-11-12	41.75	41.93	41.57	41.66	-0.48%	773,500
2025-11-11	41.25	41.94	41.09	41.86	+1.77%	920,000
2025-11-10	40.79	41.31	40.79	41.13	+0.71%	634,500
2025-11-07	40.64	41.14	40.50	40.84	+1.04%	764,700
2025-11-06	39.69	40.85	39.69	40.42	+1.71%	921,400
2025-11-05	39.43	40.17	39.16	39.74	+2.71%	764,900
2025-11-04	38.26	38.84	38.17	38.69	+1.44%	764,800
2025-11-03	37.73	38.14	37.29	38.14	+0.24%	584,300
2025-10-31	38.03	38.31	37.62	38.05	-0.57%	989,100
2025-10-30	38.36	38.59	38.04	38.27	+0.00%	631,500
2025-10-29	38.75	38.83	38.12	38.27	-1.49%	652,300
2025-10-28	38.75	38.95	38.26	38.85	-0.38%	636,600
2025-10-27	38.96	39.28	38.83	39.00	-0.43%	542,000
2025-10-24	39.01	39.25	38.80	39.17	+0.95%	390,900
2025-10-23	39.16	39.27	38.47	38.80	-0.69%	353,900
2025-10-22	39.20	39.34	38.84	39.07	+0.51%	512,200
2025-10-21	38.89	39.18	38.86	38.87	-0.36%	506,300
2025-10-20	38.55	39.02	38.42	39.01	+1.48%	326,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+8.50%). 가장 약한 달: 12월 (-5.21%). 일별 데이터 2년치(2025–2026) 기준.

1월+3.69%
2월+3.41%
3월+2.72%
4월-0.42%
5월-2.38%
6월-0.02%
7월-1.51%
8월-4.33%
9월-1.54%
10월+2.18%
11월+8.50%
12월-5.21%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Avista Corporation (AVA)의 최근 종가는 얼마입니까?

2026-10-16 기준 36.67. Closelook 데이터 레이크의 일별 가격 기록 기준.

AVA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 43.50, 최저 34.46 (2026-10-16 기준).

Avista Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AVA의 가장 강한 달은 11월(평균 +8.50%), 가장 약한 달은 12월(평균 -5.21%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.