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 | ₩46,671 | ₩47,415 | ₩46,657 | ₩47,355 | +1.47% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩47,422 | ₩47,422 | ₩46,215 | ₩46,697 | -1.53% | 4.6만 |
| 2026.09.21–2026.09.25 | ₩47,623 | ₩47,878 | ₩47,180 | ₩47,440 | -0.38% | 6.6만 |
| 2026.09.14–2026.09.18 | ₩47,878 | ₩48,012 | ₩47,220 | ₩47,569 | -0.64% | 2.5만 |
| 2026.09.08–2026.09.11 | ₩48,548 | ₩48,548 | ₩47,744 | ₩48,146 | -0.83% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩48,394 | ₩48,937 | ₩48,119 | ₩48,803 | +0.85% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩48,830 | ₩49,058 | ₩48,414 | ₩48,535 | -0.60% | 6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,152 |
| ₩48,521 |
| ₩48,803 |
| -0.55% |
| 5.5만 |
| 2026.08.10–2026.08.14 | ₩48,360 | ₩49,071 | ₩48,307 | ₩48,981 | +1.28% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,422 | ₩48,414 | ₩47,375 | ₩48,269 | +1.79% | 13.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,663 | ₩48,119 | ₩47,153 | ₩47,395 | -0.56% | 24.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,153 | ₩47,493 | ₩46,766 | ₩47,493 | +0.72% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,966 | ₩47,288 | ₩46,811 | ₩47,030 | +0.14% | 7.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,925 | ₩47,180 | ₩46,744 | ₩47,136 | +0.45% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,657 | ₩47,019 | ₩46,645 | ₩46,979 | +0.69% | 6천 |
|---|
| 2026.06.22–2026.06.26 | ₩46,657 | ₩47,703 | ₩46,469 | ₩46,899 | +0.52% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,604 | ₩46,805 | ₩45,946 | ₩46,300 | -0.65% | 1.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,596 | ₩46,402 | ₩45,048 | ₩46,309 | +1.56% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,115 | ₩45,920 | ₩45,034 | ₩45,246 | +0.29% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,276 | ₩45,356 | ₩45,102 | ₩45,217 | -0.13% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,324 | ₩45,095 | ₩44,042 | ₩44,977 | +1.47% | 1.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,471 | ₩44,686 | ₩44,109 | ₩44,161 | -0.70% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,055 | ₩44,474 | ₩43,667 | ₩44,234 | +0.40% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,693 | ₩44,351 | ₩43,358 | ₩44,015 | +0.74% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,693 | ₩43,774 | ₩43,251 | ₩43,530 | -0.37% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,875 | ₩43,638 | ₩42,875 | ₩43,585 | +1.65% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,057 | ₩43,331 | ₩41,843 | ₩42,866 | +1.92% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,239 | ₩41,963 | ₩40,917 | ₩41,883 | +1.56% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,709 | ₩42,004 | ₩41,212 | ₩41,212 | -1.19% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,285 | ₩42,486 | ₩41,239 | ₩41,239 | -2.47% | 4.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,709 | ₩42,728 | ₩41,709 | ₩41,802 | +0.23% | 2.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,519 | ₩43,935 | ₩42,084 | ₩42,406 | -2.56% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,841 | ₩43,948 | ₩43,418 | ₩43,948 | +0.24% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,774 | ₩43,827 | ₩43,492 | ₩43,787 | +0.03% | 2.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,693 | ₩44,082 | ₩43,291 | ₩43,693 | 0.00% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,312 | ₩43,801 | ₩42,312 | ₩43,801 | +3.52% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,124 | ₩42,419 | ₩42,030 | ₩42,332 | +0.49% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,709 | ₩42,339 | ₩41,427 | ₩41,950 | +0.58% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,652 | ₩42,138 | ₩41,588 | ₩42,017 | +0.88% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,269 | ₩41,875 | ₩41,226 | ₩41,816 | +1.33% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,253 | ₩41,253 | ₩40,609 | ₩40,932 | -0.78% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,931 | ₩41,277 | ₩40,864 | ₩41,212 | +0.69% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,159 | ₩41,159 | ₩40,528 | ₩40,730 | -1.04% | 5.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,408 | ₩41,165 | ₩40,180 | ₩40,984 | +1.43% | 9.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,515 | ₩40,676 | ₩40,153 | ₩40,547 | +0.08% | 11.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,429 | ₩40,622 | ₩39,429 | ₩40,539 | +2.82% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,818 | ₩39,844 | ₩38,910 | ₩39,505 | -0.78% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,496 | ₩40,394 | ₩39,462 | ₩39,784 | +0.73% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,308 | ₩39,523 | ₩39,134 | ₩39,504 | +0.50% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,992 | ₩40,046 | ₩39,348 | ₩39,523 | -1.17% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,730 | ₩40,019 | ₩39,576 | ₩39,858 | +0.32% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,240 | ₩39,818 | ₩39,201 | ₩39,502 | +0.67% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,737 | ₩39,737 | ₩38,995 | ₩38,995 | -1.87% | 6.7천 |
|---|