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 | ₩65,473 | ₩66,552 | ₩65,232 | ₩65,930 | +0.70% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩64,421 | ₩65,447 | ₩64,038 | ₩65,250 | +1.29% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩63,591 | ₩64,978 | ₩63,544 | ₩64,779 | +1.87% | 117.5만 |
| 2026.09.14–2026.09.18 | ₩61,641 | ₩63,048 | ₩61,514 | ₩63,043 | +2.27% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩63,102 | ₩63,115 | ₩62,043 | ₩62,544 | -0.88% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩62,633 | ₩63,262 | ₩61,936 | ₩63,035 | +0.64% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩62,619 | ₩63,727 | ₩62,257 | ₩62,989 | +0.59% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩64,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,348 |
| ₩62,284 |
| ₩62,776 |
| -2.14% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩63,959 | ₩64,468 | ₩63,359 | ₩64,107 | +0.23% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,611 | ₩64,392 | ₩61,611 | ₩63,930 | +3.76% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,582 | ₩60,837 | ₩58,650 | ₩60,649 | +0.11% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,360 | ₩61,949 | ₩60,113 | ₩60,206 | -1.88% | 208.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,968 | ₩63,142 | ₩60,515 | ₩61,065 | -3.02% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,860 | ₩63,477 | ₩61,802 | ₩63,454 | +0.94% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,418 | ₩63,865 | ₩61,936 | ₩62,236 | -0.29% | 38.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,664 | ₩63,664 | ₩61,219 | ₩61,628 | -3.20% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,825 | ₩64,214 | ₩62,599 | ₩63,778 | -0.07% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,658 | ₩63,663 | ₩61,400 | ₩62,520 | -1.79% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,855 | ₩66,184 | ₩62,914 | ₩62,914 | -4.47% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,482 | ₩65,808 | ₩64,321 | ₩65,605 | +1.74% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,684 | ₩64,502 | ₩62,840 | ₩64,073 | +0.61% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,303 | ₩64,857 | ₩63,002 | ₩63,833 | +0.84% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,574 | ₩63,624 | ₩61,252 | ₩63,549 | +3.21% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,319 | ₩61,802 | ₩60,448 | ₩61,539 | +0.36% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,569 | ₩61,626 | ₩60,013 | ₩61,626 | +1.75% | 73.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,990 | ₩60,971 | ₩56,990 | ₩60,793 | +6.67% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,472 | ₩57,447 | ₩54,123 | ₩57,148 | +4.91% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,763 | ₩54,914 | ₩51,859 | ₩54,516 | +3.32% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,008 | ₩55,477 | ₩52,274 | ₩52,356 | -4.82% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,040 | ₩56,333 | ₩53,681 | ₩53,926 | -3.77% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,678 | ₩57,440 | ₩55,209 | ₩55,209 | -0.84% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,549 | ₩57,473 | ₩55,805 | ₩56,308 | -0.43% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,648 | ₩58,318 | ₩56,723 | ₩57,025 | -1.08% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,509 | ₩57,674 | ₩56,267 | ₩57,602 | +1.94% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,103 | ₩58,827 | ₩56,783 | ₩56,897 | -2.08% | 6.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,800 | ₩59,403 | ₩56,328 | ₩57,953 | -1.44% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,813 | ₩59,644 | ₩58,465 | ₩59,001 | +0.32% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,909 | ₩58,906 | ₩57,500 | ₩58,760 | +1.47% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,818 | ₩60,153 | ₩58,453 | ₩58,921 | -1.50% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,899 | ₩60,422 | ₩59,323 | ₩59,875 | -0.04% | 5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,408 | ₩60,408 | ₩59,564 | ₩59,634 | -1.28% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,048 | ₩60,783 | ₩59,912 | ₩60,743 | +1.16% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,496 | ₩59,725 | ₩58,117 | ₩59,725 | +0.39% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,596 | ₩60,837 | ₩59,446 | ₩59,518 | -1.78% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,860 | ₩60,797 | ₩59,765 | ₩60,467 | +1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,706 | ₩60,341 | ₩58,651 | ₩60,338 | +2.78% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,655 | ₩60,368 | ₩57,339 | ₩57,861 | -3.01% | 4.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,408 | ₩61,092 | ₩58,599 | ₩59,580 | -1.37% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,976 | ₩62,072 | ₩58,626 | ₩59,585 | -3.86% | 8.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,078 | ₩62,512 | ₩60,984 | ₩61,496 | +0.68% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,617 | ₩60,515 | ₩58,787 | ₩60,348 | +1.22% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,175 | ₩59,684 | ₩58,219 | ₩59,142 | -0.06% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,422 | ₩60,422 | ₩58,253 | ₩58,253 | -3.59% | 1.2천 |
|---|