시장 데이터를 불러오는 중
전체 종목
Praxis Impact International ETF 과거 주가
Praxis Impact International ETF · PRXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Praxis Impact International ETF · PRXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 100 |
| 2026.10.08 | ₩32,870 | ₩32,964 | ₩32,870 | ₩32,964 | +0.29% | 100 |
| 2026.10.07 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
| 2026.10.06 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
| 2026.10.05 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
| 2026.10.02 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
| 2026.10.01 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
| 2026.09.30 | ₩33,554 | ₩33,554 | ₩33,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,367 |
| -0.56% |
| 1천 |
| 2026.09.29 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,715 | ₩33,890 | ₩33,715 | ₩33,890 | +0.52% | 700 |
|---|
| 2026.09.24 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩34,252 | ₩34,252 | ₩34,252 | ₩34,252 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,198 | ₩34,198 | ₩34,131 | ₩34,131 | -0.20% | 300 |
|---|
| 2026.09.18 | ₩33,729 | ₩33,796 | ₩33,729 | ₩33,796 | +0.20% | 3.3만 |
|---|
| 2026.09.17 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,903 | ₩33,943 | ₩33,903 | ₩33,943 | +0.12% | 200 |
|---|
| 2026.09.14 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,144 | ₩34,144 | ₩33,997 | ₩33,997 | -0.43% | 200 |
|---|
| 2026.09.09 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,244 | ₩35,244 | ₩35,137 | ₩35,137 | -0.30% | 100 |
|---|
| 2026.09.04 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 1.9만 |
|---|
| 2026.08.28 | ₩34,681 | ₩34,681 | ₩34,654 | ₩34,654 | -0.08% | 200 |
|---|
| 2026.08.27 | ₩34,694 | ₩34,694 | ₩34,681 | ₩34,681 | -0.04% | 1.9만 |
|---|
| 2026.08.26 | ₩34,775 | ₩34,775 | ₩34,734 | ₩34,734 | -0.12% | 700 |
|---|
| 2026.08.25 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,721 | ₩34,721 | ₩34,721 | ₩34,721 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,453 | ₩34,453 | ₩34,399 | ₩34,399 | -0.16% | 600 |
|---|
| 2026.08.19 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,869 | ₩34,869 | ₩34,748 | ₩34,748 | -0.35% | 100 |
|---|
| 2026.08.11 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,493 | ₩34,493 | ₩34,493 | ₩34,493 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,702 | ₩34,051 | ₩33,702 | ₩34,051 | +1.03% | 1.1천 |
|---|
| 2026.07.31 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,024 | ₩34,265 | ₩34,024 | ₩34,265 | +0.71% | 400 |
|---|
| 2026.07.29 | ₩33,487 | ₩33,514 | ₩33,447 | ₩33,447 | -0.12% | 1.2만 |
|---|
| 2026.07.28 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,393 | ₩33,541 | ₩33,393 | ₩33,487 | +0.28% | 6.2천 |
|---|
| 2026.07.24 | ₩33,300 | ₩33,313 | ₩33,300 | ₩33,313 | +0.04% | 1만 |
|---|
| 2026.07.23 | ₩33,018 | ₩33,058 | ₩33,018 | ₩33,058 | +0.12% | 1.5만 |
|---|
| 2026.07.22 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,152 | ₩33,300 | ₩33,152 | ₩33,300 | +0.44% | 900 |
|---|
| 2026.07.16 | ₩33,420 | ₩33,434 | ₩33,407 | ₩33,434 | +0.04% | 3.9천 |
|---|
| 2026.07.15 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,460 | ₩33,460 | ₩33,219 | ₩33,219 | -0.72% | 100 |
|---|
| 2026.07.10 | ₩33,474 | ₩33,541 | ₩33,474 | ₩33,541 | +0.20% | 4.3천 |
|---|
| 2026.07.09 | ₩33,326 | ₩33,393 | ₩33,286 | ₩33,286 | -0.12% | 400 |
|---|
| 2026.07.08 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,541 | ₩33,554 | ₩33,393 | ₩33,407 | -0.40% | 2.1천 |
|---|
| 2026.07.06 | ₩33,554 | ₩33,796 | ₩33,554 | ₩33,782 | +0.68% | 500 |
|---|
| 2026.07.02 | ₩33,608 | ₩33,608 | ₩33,447 | ₩33,447 | -0.48% | 400 |
|---|
| 2026.07.01 | ₩33,045 | ₩33,045 | ₩32,978 | ₩32,978 | -0.20% | 1.2천 |
|---|
| 2026.06.30 | ₩33,098 | ₩33,192 | ₩33,098 | ₩33,152 | +0.16% | 2.4만 |
|---|
| 2026.06.29 | ₩32,857 | ₩33,112 | ₩32,857 | ₩33,085 | +0.69% | 5.9천 |
|---|
| 2026.06.26 | ₩32,803 | ₩32,951 | ₩32,803 | ₩32,817 | +0.04% | 2.6만 |
|---|
| 2026.06.25 | ₩32,991 | ₩33,112 | ₩32,924 | ₩32,924 | -0.20% | 1.3만 |
|---|
| 2026.06.24 | ₩32,642 | ₩32,683 | ₩32,562 | ₩32,683 | +0.12% | 7.3천 |
|---|