Putnam ESG High Yield ETF - (PHYD)

PHYD
🏛️ 미국 →
52.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 52.23 52.23 52.15 52.15 0.0M
2025-09-25 52.10 52.12 52.07 52.07 0.0M
2025-09-24 52.23 52.31 52.20 52.20 0.0M
2025-09-23 52.40 52.40 52.24 52.24 0.0M
2025-09-22 52.59 52.59 52.47 52.47 0.0M
2025-09-19 52.58 52.58 52.51 52.51 0.0M
2025-09-18 52.54 52.57 52.44 52.44 0.0M
2025-09-17 52.39 52.39 52.39 52.39 0.0M
2025-09-16 52.53 52.53 52.44 52.46 0.0M
2025-09-15 52.51 52.51 52.45 52.45 0.0M
2025-09-12 52.38 52.38 52.32 52.32 0.0M
2025-09-11 52.45 52.45 52.35 52.35 0.0M
2025-09-10 52.34 52.34 52.26 52.26 0.0M
2025-09-09 52.26 52.26 52.22 52.22 0.0M
2025-09-08 52.21 52.34 52.21 52.28 0.0M
2025-09-05 52.32 52.32 52.21 52.21 0.0M
2025-09-04 52.15 52.17 52.15 52.17 0.0M
2025-09-03 51.94 52.01 51.94 52.01 0.0M
2025-09-02 51.83 51.93 51.83 51.89 0.0M
2025-08-29 51.97 52.07 51.97 51.98 0.0M
2025-08-28 51.98 52.07 51.98 52.07 0.0M
2025-08-27 52.03 52.06 51.97 52.06 0.0M
2025-08-26 51.87 52.02 51.87 51.99 0.0M
2025-08-25 51.89 52.04 51.89 51.93 0.0M
2025-08-22 52.02 52.02 51.93 52.01 0.0M
2025-08-21 51.65 51.65 51.65 51.65 0.0M
2025-08-20 52.07 52.07 52.01 52.01 0.0M
2025-08-19 52.10 52.10 52.01 52.01 0.0M
2025-08-18 52.00 52.00 52.00 52.00 0.0M
2025-08-15 52.07 52.07 51.96 52.02 0.0M
2025-08-14 52.09 52.09 51.96 52.04 0.0M
2025-08-13 52.05 52.21 52.02 52.04 0.0M
2025-08-12 51.97 51.99 51.92 51.94 0.0M
2025-08-11 51.92 51.99 51.86 51.86 0.0M
2025-08-08 52.00 52.07 51.90 51.92 0.0M
2025-08-07 52.05 52.05 51.88 51.88 0.0M
2025-08-06 52.04 52.04 51.93 51.93 0.0M
2025-08-05 51.93 52.01 51.90 51.90 0.0M
2025-08-04 52.00 52.00 51.88 51.88 0.0M
2025-08-01 51.82 51.88 51.78 51.88 0.0M
2025-07-31 51.89 51.89 51.76 51.76 0.0M
2025-07-30 51.83 51.83 51.74 51.74 0.0M
2025-07-29 51.89 51.89 51.76 51.82 0.0M
2025-07-28 51.91 51.97 51.73 51.85 0.0M
2025-07-25 51.92 51.92 51.83 51.83 0.0M
2025-07-24 51.94 51.95 51.78 51.91 0.0M
2025-07-23 51.93 52.00 51.79 51.92 0.0M
2025-07-22 52.14 52.22 52.09 52.22 0.0M
2025-07-21 52.07 52.23 51.99 52.04 0.0M
2025-07-18 52.01 52.07 52.01 52.07 0.0M
2025-07-17 51.88 52.00 51.88 52.00 0.1M
2025-07-16 51.88 51.98 51.81 51.89 0.0M
2025-07-15 51.99 51.99 51.81 51.87 0.0M
2025-07-14 51.92 51.95 51.92 51.93 0.0M
2025-07-11 51.85 51.85 51.80 51.81 0.0M
2025-07-10 51.99 51.99 51.90 51.90 0.0M
2025-07-09 51.92 51.92 51.90 51.90 0.0M
2025-07-08 51.87 51.89 51.81 51.81 0.0M
2025-07-07 52.03 52.03 51.84 51.84 0.0M
2025-07-03 52.05 52.05 51.95 52.02 0.0M
2025-07-02 51.96 52.05 51.95 52.00 0.0M
2025-07-01 51.99 52.05 51.97 51.97 0.0M
2025-06-30 51.99 52.07 51.98 51.99 0.0M
2025-06-27 51.90 51.97 51.89 51.94 0.0M
2025-06-26 51.83 51.95 51.82 51.95 0.0M
2025-06-25 51.77 51.80 51.71 51.71 0.0M
2025-06-24 51.67 51.76 51.58 51.72 0.0M
2025-06-23 51.52 51.61 51.52 51.56 0.0M
2025-06-20 51.68 51.81 51.68 51.74 0.0M
2025-06-18 51.64 51.70 51.56 51.62 0.0M
2025-06-17 51.69 51.70 51.60 51.60 0.0M
2025-06-16 51.67 51.76 51.67 51.72 0.0M
2025-06-13 51.62 51.65 51.56 51.56 0.0M
2025-06-12 51.70 51.73 51.56 51.68 0.0M
2025-06-11 51.75 51.76 51.64 51.64 0.0M
2025-06-10 51.66 51.69 51.64 51.66 0.0M
2025-06-09 51.58 51.66 51.57 51.65 0.0M
2025-06-06 51.59 51.63 51.53 51.53 0.0M
2025-06-05 51.66 51.68 51.55 51.55 0.0M
2025-06-04 51.64 51.65 51.58 51.58 0.0M
2025-06-03 51.49 51.55 51.38 51.47 0.0M
2025-06-02 51.44 51.46 51.40 51.40 0.0M
2025-05-30 51.48 51.48 51.31 51.45 0.0M
2025-05-29 51.46 51.46 51.37 51.37 0.0M
2025-05-28 51.31 51.32 51.31 51.31 0.0M
2025-05-27 51.28 51.39 51.22 51.32 0.0M
2025-05-23 51.04 51.06 51.00 51.06 0.0M
2025-05-22 51.01 51.14 50.94 51.08 0.0M
2025-05-21 51.45 51.53 51.34 51.34 0.0M
2025-05-20 51.57 51.57 51.51 51.51 0.0M
2025-05-19 51.56 51.56 51.39 51.53 0.0M
2025-05-16 51.62 51.62 51.61 51.61 0.0M
2025-05-15 51.58 51.58 51.52 51.52 0.0M
2025-05-14 51.57 51.57 51.43 51.43 0.0M
2025-05-13 51.58 51.62 51.37 51.62 0.0M
2025-05-12 51.38 51.51 51.37 51.51 0.0M
2025-05-09 51.10 51.17 51.03 51.03 0.0M
2025-05-08 51.06 51.16 50.96 50.96 0.0M
2025-05-07 51.02 51.05 50.98 50.98 0.0M
2025-05-06 50.96 51.04 50.93 50.93 0.0M
2025-05-05 51.09 51.09 50.93 50.93 0.0M
2025-05-02 51.00 51.00 50.92 50.98 0.1M
2025-05-01 50.85 50.96 50.82 50.82 0.0M
2025-04-30 50.88 50.88 50.77 50.77 0.0M
2025-04-29 50.98 50.98 50.98 50.98 0.0M
2025-04-28 50.81 50.88 50.81 50.88 0.0M
2025-04-25 50.80 50.97 50.80 50.90 0.0M
2025-04-24 50.66 50.74 50.64 50.74 0.0M
2025-04-23 50.44 50.44 50.29 50.29 0.0M
2025-04-22 50.19 50.50 50.19 50.29 0.0M
2025-04-21 50.17 50.24 50.10 50.10 0.0M
2025-04-17 50.36 50.36 50.34 50.36 0.0M
2025-04-16 50.26 50.26 50.18 50.18 0.0M
2025-04-15 50.03 50.17 50.03 50.17 0.0M
2025-04-14 50.29 50.29 50.05 50.05 0.0M
2025-04-11 49.81 49.95 49.81 49.83 0.0M
2025-04-10 49.69 49.69 49.69 49.69 0.0M
2025-04-09 49.28 50.36 48.79 50.36 0.0M
2025-04-08 49.62 49.62 49.10 49.10 0.0M
2025-04-07 49.16 49.88 49.16 49.47 0.0M
2025-04-04 50.05 50.05 49.85 49.89 0.0M
2025-04-03 50.56 50.56 50.52 50.52 0.0M
2025-04-02 51.02 51.05 51.00 51.00 0.0M
2025-04-01 50.85 51.00 50.85 50.92 0.0M
2025-03-31 50.67 50.90 50.67 50.90 0.0M
2025-03-28 50.91 50.92 50.76 50.83 0.0M
2025-03-27 50.94 50.99 50.91 50.91 0.0M
2025-03-26 51.13 51.13 50.99 51.02 0.0M
2025-03-25 51.20 51.25 51.17 51.17 0.0M
2025-03-24 51.14 51.21 51.13 51.21 0.0M
2025-03-21 50.97 51.07 50.97 51.07 0.0M
2025-03-20 51.41 51.41 51.27 51.27 0.0M
2025-03-19 51.12 51.27 50.98 51.27 0.0M
2025-03-18 50.94 51.06 50.94 51.02 0.0M
2025-03-17 50.97 51.12 50.93 51.04 0.0M
2025-03-14 50.96 50.96 50.82 50.92 0.0M
2025-03-13 50.82 50.82 50.79 50.79 0.0M
2025-03-12 50.86 51.01 50.86 51.00 0.0M
2025-03-11 51.04 51.04 50.94 50.97 0.0M
2025-03-10 51.18 51.18 51.10 51.10 0.0M
2025-03-07 51.26 51.26 51.24 51.24 0.0M
2025-03-06 51.33 51.33 51.22 51.22 0.0M
2025-03-05 51.39 51.39 51.26 51.39 0.0M
2025-03-04 51.32 51.36 51.20 51.36 0.0M
2025-03-03 51.46 51.46 51.40 51.40 0.0M
2025-02-28 51.46 51.46 51.46 51.46 0.0M
2025-02-27 51.49 51.49 51.40 51.40 0.0M
2025-02-26 51.57 51.57 51.47 51.47 0.0M
2025-02-25 51.44 51.44 51.42 51.42 0.0M
2025-02-24 51.33 51.33 51.32 51.32 0.0M
2025-02-21 51.39 51.39 51.31 51.31 0.0M
2025-02-20 51.54 51.59 51.54 51.59 0.0M
2025-02-19 51.47 51.56 51.47 51.56 0.0M
2025-02-18 51.60 51.60 51.48 51.54 0.0M
2025-02-14 51.64 51.64 51.62 51.62 0.0M
2025-02-13 51.43 51.54 51.43 51.54 0.0M
2025-02-12 51.38 51.38 51.24 51.33 0.0M
2025-02-11 51.48 51.48 51.36 51.44 0.0M
2025-02-10 51.50 51.50 51.48 51.48 0.0M
2025-02-07 51.36 51.40 51.36 51.40 0.0M
2025-02-06 51.61 51.61 51.52 51.52 0.0M
2025-02-05 51.65 51.65 51.61 51.61 0.0M
2025-02-04 51.44 51.44 51.43 51.43 0.0M
2025-02-03 51.32 51.35 51.29 51.29 0.0M
2025-01-31 51.39 51.52 51.33 51.33 0.0M
2025-01-30 51.48 51.48 51.46 51.46 0.0M
2025-01-29 51.46 51.46 51.28 51.36 0.0M
2025-01-28 51.30 51.43 51.24 51.40 0.0M
2025-01-27 51.47 51.47 51.28 51.42 0.0M
2025-01-24 51.41 51.41 51.35 51.35 0.0M
2025-01-23 51.33 51.33 51.18 51.28 0.0M
2025-01-22 51.59 51.59 51.46 51.50 0.0M
2025-01-21 51.49 51.55 51.45 51.55 0.0M
2025-01-17 51.33 51.43 51.33 51.43 0.0M
2025-01-16 51.33 51.33 51.30 51.33 0.0M
2025-01-15 51.21 51.36 51.21 51.36 0.0M
2025-01-14 50.87 50.94 50.87 50.88 0.0M
2025-01-13 50.82 50.89 50.82 50.89 0.0M
2025-01-10 50.98 50.98 50.90 50.90 0.0M
2025-01-08 51.25 51.25 51.12 51.19 0.0M
2025-01-07 51.25 51.25 51.24 51.25 0.0M
2025-01-06 51.25 51.31 51.25 51.31 0.0M
2025-01-03 51.23 51.23 51.19 51.19 0.0M
2025-01-02 51.13 51.17 51.13 51.17 0.0M