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 | ₩65,520 | ₩66,600 | ₩65,279 | ₩65,978 | +0.70% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩64,468 | ₩65,493 | ₩64,084 | ₩65,296 | +1.29% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩63,636 | ₩65,024 | ₩63,589 | ₩64,826 | +1.87% | 117.5만 |
| 2026.09.14–2026.09.18 | ₩61,685 | ₩63,093 | ₩61,558 | ₩63,088 | +2.27% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩63,147 | ₩63,160 | ₩62,087 | ₩62,589 | -0.88% | 5.7만 |
| 2026.08.31–2026.09.04 | ₩62,677 | ₩63,308 | ₩61,980 | ₩63,080 | +0.64% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩62,664 | ₩63,773 | ₩62,302 | ₩63,034 | +0.59% | 3.7만 |
| 2026.08.17–2026.08.21 | ₩64,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,394 |
| ₩62,329 |
| ₩62,821 |
| -2.14% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩64,005 | ₩64,515 | ₩63,404 | ₩64,152 | +0.23% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,656 | ₩64,438 | ₩61,656 | ₩63,975 | +3.76% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,626 | ₩60,880 | ₩58,692 | ₩60,693 | +0.11% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,403 | ₩61,994 | ₩60,156 | ₩60,249 | -1.88% | 208.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,013 | ₩63,187 | ₩60,559 | ₩61,108 | -3.02% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,905 | ₩63,522 | ₩61,846 | ₩63,499 | +0.94% | 8.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,463 | ₩63,911 | ₩61,980 | ₩62,280 | -0.29% | 38.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,710 | ₩63,710 | ₩61,263 | ₩61,672 | -3.20% | 4.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,871 | ₩64,260 | ₩62,644 | ₩63,824 | -0.07% | 6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,703 | ₩63,709 | ₩61,444 | ₩62,565 | -1.79% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,902 | ₩66,231 | ₩62,959 | ₩62,959 | -4.47% | 2.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,528 | ₩65,856 | ₩64,367 | ₩65,652 | +1.74% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,730 | ₩64,548 | ₩62,885 | ₩64,119 | +0.61% | 3.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,348 | ₩64,903 | ₩63,048 | ₩63,879 | +0.84% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,618 | ₩63,670 | ₩61,296 | ₩63,595 | +3.21% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,363 | ₩61,846 | ₩60,492 | ₩61,583 | +0.36% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,612 | ₩61,670 | ₩60,056 | ₩61,670 | +1.75% | 73.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,031 | ₩61,015 | ₩57,031 | ₩60,836 | +6.67% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,511 | ₩57,488 | ₩54,162 | ₩57,189 | +4.91% | 5.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,801 | ₩54,953 | ₩51,896 | ₩54,555 | +3.32% | 5.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,047 | ₩55,517 | ₩52,312 | ₩52,393 | -4.82% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,080 | ₩56,373 | ₩53,720 | ₩53,965 | -3.77% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,718 | ₩57,481 | ₩55,248 | ₩55,248 | -0.84% | 4.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,589 | ₩57,515 | ₩55,845 | ₩56,348 | -0.43% | 12.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,689 | ₩58,359 | ₩56,764 | ₩57,065 | -1.08% | 7.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,549 | ₩57,716 | ₩56,308 | ₩57,643 | +1.94% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,145 | ₩58,869 | ₩56,824 | ₩56,938 | -2.08% | 6.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,842 | ₩59,446 | ₩56,368 | ₩57,995 | -1.44% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,856 | ₩59,687 | ₩58,507 | ₩59,043 | +0.32% | 6.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,950 | ₩58,948 | ₩57,541 | ₩58,802 | +1.47% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,861 | ₩60,197 | ₩58,495 | ₩58,963 | -1.50% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,942 | ₩60,465 | ₩59,365 | ₩59,918 | -0.04% | 5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,451 | ₩60,451 | ₩59,607 | ₩59,676 | -1.28% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,091 | ₩60,827 | ₩59,955 | ₩60,787 | +1.16% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,538 | ₩59,767 | ₩58,158 | ₩59,767 | +0.39% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,639 | ₩60,880 | ₩59,489 | ₩59,561 | -1.78% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,903 | ₩60,840 | ₩59,808 | ₩60,510 | +1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,748 | ₩60,384 | ₩58,693 | ₩60,382 | +2.78% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,698 | ₩60,411 | ₩57,381 | ₩57,902 | -3.01% | 4.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,451 | ₩61,135 | ₩58,641 | ₩59,623 | -1.37% | 2.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,020 | ₩62,117 | ₩58,668 | ₩59,628 | -3.86% | 8.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,122 | ₩62,557 | ₩61,028 | ₩61,540 | +0.68% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,660 | ₩60,559 | ₩58,829 | ₩60,391 | +1.22% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,218 | ₩59,727 | ₩58,260 | ₩59,184 | -0.06% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,465 | ₩60,465 | ₩58,295 | ₩58,295 | -3.59% | 1.2천 |
|---|