시장 데이터를 불러오는 중
전체 종목
Putnam Focused Large Cap Growth ETF 과거 주가
Putnam Focused Large Cap Growth ETF · PGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Putnam Focused Large Cap Growth ETF · PGRO · 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 | ₩65,526 | ₩66,606 | ₩65,285 | ₩65,983 | +0.70% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩64,473 | ₩65,499 | ₩64,090 | ₩65,302 | +1.29% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩63,642 | ₩65,030 | ₩63,595 | ₩64,831 | +1.87% | 117.5만 |
| 2026.09.14–2026.09.18 | ₩61,691 | ₩63,099 | ₩61,563 | ₩63,093 | +2.27% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩63,152 | ₩63,166 | ₩62,093 | ₩62,595 | -0.88% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩62,683 | ₩63,313 | ₩61,986 | ₩63,085 | +0.64% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩62,670 | ₩63,779 | ₩62,308 | ₩63,040 | +0.59% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩64,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,400 |
| ₩62,334 |
| ₩62,827 |
| -2.14% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩64,011 | ₩64,520 | ₩63,410 | ₩64,158 | +0.23% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,661 | ₩64,444 | ₩61,661 | ₩63,981 | +3.76% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,631 | ₩60,886 | ₩58,697 | ₩60,698 | +0.11% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,409 | ₩61,999 | ₩60,162 | ₩60,254 | -1.88% | 208.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,018 | ₩63,193 | ₩60,564 | ₩61,114 | -3.02% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,911 | ₩63,528 | ₩61,852 | ₩63,505 | +0.94% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,468 | ₩63,917 | ₩61,986 | ₩62,286 | -0.29% | 38.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,716 | ₩63,716 | ₩61,268 | ₩61,677 | -3.20% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,877 | ₩64,266 | ₩62,649 | ₩63,830 | -0.07% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,709 | ₩63,714 | ₩61,449 | ₩62,570 | -1.79% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,908 | ₩66,237 | ₩62,965 | ₩62,965 | -4.47% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,534 | ₩65,861 | ₩64,373 | ₩65,658 | +1.74% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,736 | ₩64,554 | ₩62,891 | ₩64,125 | +0.61% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,354 | ₩64,909 | ₩63,053 | ₩63,885 | +0.84% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,624 | ₩63,675 | ₩61,302 | ₩63,600 | +3.21% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,369 | ₩61,852 | ₩60,497 | ₩61,589 | +0.36% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,618 | ₩61,676 | ₩60,061 | ₩61,676 | +1.75% | 73.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,036 | ₩61,020 | ₩57,036 | ₩60,842 | +6.67% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,516 | ₩57,493 | ₩54,167 | ₩57,194 | +4.91% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,806 | ₩54,958 | ₩51,901 | ₩54,560 | +3.32% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,052 | ₩55,522 | ₩52,316 | ₩52,398 | -4.82% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,085 | ₩56,379 | ₩53,724 | ₩53,970 | -3.77% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,723 | ₩57,486 | ₩55,253 | ₩55,253 | -0.84% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,594 | ₩57,520 | ₩55,850 | ₩56,353 | -0.43% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,694 | ₩58,365 | ₩56,769 | ₩57,071 | -1.08% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,554 | ₩57,721 | ₩56,313 | ₩57,649 | +1.94% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,150 | ₩58,874 | ₩56,829 | ₩56,943 | -2.08% | 6.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,847 | ₩59,451 | ₩56,373 | ₩58,000 | -1.44% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,861 | ₩59,692 | ₩58,512 | ₩59,049 | +0.32% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,956 | ₩58,953 | ₩57,547 | ₩58,807 | +1.47% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,867 | ₩60,202 | ₩58,500 | ₩58,968 | -1.50% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,947 | ₩60,470 | ₩59,370 | ₩59,923 | -0.04% | 5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,457 | ₩60,457 | ₩59,612 | ₩59,682 | -1.28% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,096 | ₩60,832 | ₩59,961 | ₩60,792 | +1.16% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,543 | ₩59,773 | ₩58,164 | ₩59,773 | +0.39% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,645 | ₩60,886 | ₩59,494 | ₩59,566 | -1.78% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,908 | ₩60,846 | ₩59,813 | ₩60,516 | +1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,754 | ₩60,390 | ₩58,699 | ₩60,387 | +2.78% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,703 | ₩60,417 | ₩57,386 | ₩57,907 | -3.01% | 4.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,457 | ₩61,141 | ₩58,646 | ₩59,628 | -1.37% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,026 | ₩62,122 | ₩58,673 | ₩59,633 | -3.86% | 8.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,127 | ₩62,562 | ₩61,033 | ₩61,546 | +0.68% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,666 | ₩60,564 | ₩58,834 | ₩60,396 | +1.22% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,223 | ₩59,733 | ₩58,265 | ₩59,189 | -0.06% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,470 | ₩60,470 | ₩58,300 | ₩58,300 | -3.59% | 1.2천 |
|---|