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 | ₩65,540 | ₩66,620 | ₩65,298 | ₩65,997 | +0.70% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩64,487 | ₩65,513 | ₩64,103 | ₩65,316 | +1.29% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩63,655 | ₩65,044 | ₩63,608 | ₩64,845 | +1.87% | 117.5만 |
| 2026.09.14–2026.09.18 | ₩61,703 | ₩63,112 | ₩61,576 | ₩63,107 | +2.27% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩63,166 | ₩63,179 | ₩62,106 | ₩62,608 | -0.88% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩62,696 | ₩63,327 | ₩61,999 | ₩63,099 | +0.64% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩62,683 | ₩63,792 | ₩62,321 | ₩63,053 | +0.59% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩64,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,413 |
| ₩62,347 |
| ₩62,840 |
| -2.14% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩64,024 | ₩64,534 | ₩63,423 | ₩64,172 | +0.23% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,674 | ₩64,457 | ₩61,674 | ₩63,995 | +3.76% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,644 | ₩60,899 | ₩58,710 | ₩60,711 | +0.11% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,422 | ₩62,012 | ₩60,174 | ₩60,267 | -1.88% | 208.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,031 | ₩63,206 | ₩60,577 | ₩61,127 | -3.02% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,924 | ₩63,541 | ₩61,864 | ₩63,518 | +0.94% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,481 | ₩63,930 | ₩61,999 | ₩62,299 | -0.29% | 38.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,729 | ₩63,729 | ₩61,281 | ₩61,690 | -3.20% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,890 | ₩64,279 | ₩62,663 | ₩63,843 | -0.07% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,722 | ₩63,728 | ₩61,462 | ₩62,583 | -1.79% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,922 | ₩66,251 | ₩62,978 | ₩62,978 | -4.47% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,547 | ₩65,875 | ₩64,386 | ₩65,671 | +1.74% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,749 | ₩64,567 | ₩62,904 | ₩64,138 | +0.61% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,367 | ₩64,923 | ₩63,066 | ₩63,898 | +0.84% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,636 | ₩63,689 | ₩61,314 | ₩63,614 | +3.21% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,382 | ₩61,864 | ₩60,510 | ₩61,602 | +0.36% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,630 | ₩61,689 | ₩60,074 | ₩61,689 | +1.75% | 73.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,048 | ₩61,033 | ₩57,048 | ₩60,854 | +6.67% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,527 | ₩57,505 | ₩54,178 | ₩57,206 | +4.91% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,817 | ₩54,970 | ₩51,911 | ₩54,571 | +3.32% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,064 | ₩55,533 | ₩52,327 | ₩52,409 | -4.82% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,097 | ₩56,390 | ₩53,736 | ₩53,981 | -3.77% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,734 | ₩57,498 | ₩55,265 | ₩55,265 | -0.84% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,606 | ₩57,532 | ₩55,862 | ₩56,365 | -0.43% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,706 | ₩58,377 | ₩56,781 | ₩57,082 | -1.08% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,566 | ₩57,733 | ₩56,325 | ₩57,661 | +1.94% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,162 | ₩58,887 | ₩56,841 | ₩56,955 | -2.08% | 6.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,860 | ₩59,463 | ₩56,385 | ₩58,012 | -1.44% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,873 | ₩59,705 | ₩58,524 | ₩59,061 | +0.32% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,968 | ₩58,966 | ₩57,559 | ₩58,820 | +1.47% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,879 | ₩60,215 | ₩58,512 | ₩58,980 | -1.50% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,960 | ₩60,483 | ₩59,383 | ₩59,936 | -0.04% | 5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,469 | ₩60,469 | ₩59,624 | ₩59,694 | -1.28% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,109 | ₩60,845 | ₩59,973 | ₩60,805 | +1.16% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,556 | ₩59,785 | ₩58,176 | ₩59,785 | +0.39% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,657 | ₩60,899 | ₩59,506 | ₩59,579 | -1.78% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,921 | ₩60,858 | ₩59,826 | ₩60,528 | +1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,766 | ₩60,402 | ₩58,711 | ₩60,400 | +2.78% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,716 | ₩60,429 | ₩57,398 | ₩57,919 | -3.01% | 4.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,469 | ₩61,154 | ₩58,659 | ₩59,640 | -1.37% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,039 | ₩62,135 | ₩58,685 | ₩59,646 | -3.86% | 8.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,140 | ₩62,575 | ₩61,046 | ₩61,559 | +0.68% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,678 | ₩60,577 | ₩58,846 | ₩60,409 | +1.22% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,235 | ₩59,745 | ₩58,278 | ₩59,202 | -0.06% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,483 | ₩60,483 | ₩58,312 | ₩58,312 | -3.59% | 1.2천 |
|---|