시장 데이터를 불러오는 중
전체 종목
Praxis Impact Large Cap Value ETF 과거 주가
Praxis Impact Large Cap Value ETF · PRXV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Praxis Impact Large Cap Value ETF · PRXV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,633 | ₩47,376 | ₩46,619 | ₩47,316 | +1.47% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩47,383 | ₩47,383 | ₩46,177 | ₩46,659 | -1.53% | 4.6만 |
| 2026.09.21–2026.09.25 | ₩47,584 | ₩47,839 | ₩47,142 | ₩47,402 | -0.38% | 6.6만 |
| 2026.09.14–2026.09.18 | ₩47,839 | ₩47,973 | ₩47,182 | ₩47,531 | -0.64% | 2.5만 |
| 2026.09.08–2026.09.11 | ₩48,509 | ₩48,509 | ₩47,705 | ₩48,107 | -0.83% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩48,355 | ₩48,897 | ₩48,080 | ₩48,763 | +0.85% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩48,790 | ₩49,018 | ₩48,375 | ₩48,495 | -0.60% | 6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,112 |
| ₩48,482 |
| ₩48,763 |
| -0.55% |
| 5.5만 |
| 2026.08.10–2026.08.14 | ₩48,321 | ₩49,031 | ₩48,268 | ₩48,942 | +1.28% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,383 | ₩48,375 | ₩47,336 | ₩48,230 | +1.79% | 13.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,624 | ₩48,080 | ₩47,115 | ₩47,356 | -0.56% | 24.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,115 | ₩47,454 | ₩46,728 | ₩47,454 | +0.72% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,928 | ₩47,249 | ₩46,773 | ₩46,992 | +0.14% | 7.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,887 | ₩47,142 | ₩46,706 | ₩47,098 | +0.45% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,619 | ₩46,981 | ₩46,607 | ₩46,941 | +0.69% | 6천 |
|---|
| 2026.06.22–2026.06.26 | ₩46,619 | ₩47,665 | ₩46,432 | ₩46,861 | +0.52% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,566 | ₩46,767 | ₩45,909 | ₩46,263 | -0.65% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,559 | ₩46,365 | ₩45,011 | ₩46,271 | +1.56% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,078 | ₩45,882 | ₩44,998 | ₩45,210 | +0.29% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,239 | ₩45,319 | ₩45,065 | ₩45,180 | -0.13% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,288 | ₩45,058 | ₩44,006 | ₩44,940 | +1.47% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,435 | ₩44,649 | ₩44,073 | ₩44,126 | -0.70% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,020 | ₩44,438 | ₩43,631 | ₩44,198 | +0.40% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,658 | ₩44,314 | ₩43,323 | ₩43,979 | +0.74% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,658 | ₩43,738 | ₩43,216 | ₩43,494 | -0.37% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,840 | ₩43,603 | ₩42,840 | ₩43,549 | +1.65% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,023 | ₩43,296 | ₩41,809 | ₩42,831 | +1.92% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,206 | ₩41,929 | ₩40,884 | ₩41,849 | +1.56% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,675 | ₩41,969 | ₩41,179 | ₩41,179 | -1.19% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,251 | ₩42,452 | ₩41,206 | ₩41,206 | -2.47% | 4.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,675 | ₩42,693 | ₩41,675 | ₩41,768 | +0.23% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,484 | ₩43,899 | ₩42,050 | ₩42,371 | -2.56% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,805 | ₩43,912 | ₩43,383 | ₩43,912 | +0.24% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,738 | ₩43,792 | ₩43,457 | ₩43,752 | +0.03% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,658 | ₩44,046 | ₩43,256 | ₩43,658 | 0.00% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,278 | ₩43,765 | ₩42,278 | ₩43,765 | +3.52% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,090 | ₩42,385 | ₩41,996 | ₩42,298 | +0.49% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,675 | ₩42,304 | ₩41,393 | ₩41,916 | +0.58% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,618 | ₩42,103 | ₩41,554 | ₩41,983 | +0.88% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,235 | ₩41,841 | ₩41,192 | ₩41,782 | +1.33% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,219 | ₩41,219 | ₩40,576 | ₩40,899 | -0.78% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,897 | ₩41,243 | ₩40,830 | ₩41,179 | +0.69% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,125 | ₩41,125 | ₩40,495 | ₩40,696 | -1.04% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,375 | ₩41,132 | ₩40,147 | ₩40,951 | +1.43% | 9.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,482 | ₩40,643 | ₩40,120 | ₩40,514 | +0.08% | 11.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,397 | ₩40,589 | ₩39,397 | ₩40,506 | +2.82% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,785 | ₩39,812 | ₩38,878 | ₩39,473 | -0.78% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,464 | ₩40,361 | ₩39,430 | ₩39,752 | +0.73% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,276 | ₩39,490 | ₩39,102 | ₩39,472 | +0.50% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,959 | ₩40,013 | ₩39,316 | ₩39,490 | -1.17% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,698 | ₩39,986 | ₩39,544 | ₩39,825 | +0.32% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,208 | ₩39,785 | ₩39,169 | ₩39,470 | +0.67% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,705 | ₩39,705 | ₩38,964 | ₩38,964 | -1.87% | 6.7천 |
|---|