시장 데이터를 불러오는 중
전체 종목
프로지니 과거 주가
Progyny, Inc. - Common Stock · PGNY · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Progyny, Inc. - Common Stock · PGNY · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,836 | ₩37,949 | ₩33,514 | ₩37,427 | +10.61% | 657.6만 |
| 2026.09.28–2026.10.02 | ₩34,130 | ₩34,787 | ₩32,603 | ₩33,809 | -0.94% | 614만 |
| 2026.09.21–2026.09.25 | ₩36,475 | ₩36,516 | ₩33,836 | ₩34,090 | -6.54% | 549.4만 |
| 2026.09.14–2026.09.18 | ₩37,105 | ₩37,494 | ₩36,114 | ₩36,355 | -2.02% | 658.9만 |
| 2026.09.08–2026.09.11 | ₩34,841 | ₩37,212 | ₩34,666 | ₩36,650 | +5.19% | 511.5만 |
| 2026.08.31–2026.09.04 | ₩34,814 | ₩35,866 | ₩34,117 | ₩34,760 | -0.15% | 446.8만 |
| 2026.08.24–2026.08.28 | ₩34,372 | ₩35,497 | ₩33,956 | ₩34,841 | +1.36% | 533.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,841 |
| ₩35,631 |
| ₩33,822 |
| ₩34,372 |
| -1.35% |
| 482.2만 |
| 2026.08.10–2026.08.14 | ₩37,320 | ₩38,686 | ₩34,023 | ₩35,216 | -5.64% | 603.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,969 | ₩42,639 | ₩33,628 | ₩37,655 | -10.28% | 740.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,130 | ₩42,673 | ₩40,107 | ₩41,715 | -0.99% | 549.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,840 | ₩43,819 | ₩41,112 | ₩41,795 | -2.44% | 392.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,393 | ₩44,308 | ₩41,320 | ₩42,787 | +3.37% | 603.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,495 | ₩42,023 | ₩40,181 | ₩41,072 | +1.42% | 679.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,137 | ₩40,636 | ₩37,856 | ₩40,495 | +6.18% | 498.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,417 | ₩38,284 | ₩35,176 | ₩38,204 | +7.87% | 650.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,712 | ₩36,663 | ₩34,747 | ₩34,948 | -2.14% | 737.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,787 | ₩35,832 | ₩33,748 | ₩35,685 | +2.58% | 683.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,318 | ₩35,417 | ₩33,098 | ₩34,653 | +0.98% | 755.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,439 | ₩34,713 | ₩32,897 | ₩34,251 | -0.54% | 589.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,129 | ₩34,702 | ₩31,129 | ₩33,340 | +7.10% | 893.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,147 | ₩32,683 | ₩29,802 | ₩31,155 | -3.08% | 898.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,844 | ₩31,839 | ₩24,790 | ₩31,785 | +27.94% | 1072.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,348 | ₩25,427 | ₩24,000 | ₩24,924 | +2.37% | 709.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,094 | ₩25,434 | ₩23,276 | ₩24,348 | +1.06% | 611.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,816 | ₩24,804 | ₩21,655 | ₩24,281 | +11.30% | 760.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,110 | ₩23,524 | ₩21,574 | ₩21,842 | -1.21% | 580.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,142 | ₩23,383 | ₩21,816 | ₩22,244 | -3.88% | 434.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,402 | ₩24,924 | ₩22,914 | ₩23,142 | -5.16% | 652.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,531 | ₩24,516 | ₩23,236 | ₩24,295 | +3.25% | 727.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,295 | ₩24,790 | ₩22,780 | ₩23,450 | -3.47% | 774.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,142 | ₩24,777 | ₩22,995 | ₩24,536 | +6.02% | 1176.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,966 | ₩29,923 | ₩22,452 | ₩23,705 | -15.24% | 1126.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,752 | ₩28,274 | ₩26,827 | ₩28,114 | +1.30% | 492.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,186 | ₩29,360 | ₩27,618 | ₩27,725 | -5.00% | 666.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,986 | ₩32,584 | ₩28,797 | ₩29,413 | -8.04% | 722.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,809 | ₩34,104 | ₩31,289 | ₩31,986 | -5.39% | 712.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,561 | ₩34,546 | ₩32,991 | ₩33,795 | +0.70% | 624.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,315 | ₩38,526 | ₩32,294 | ₩32,857 | -9.52% | 852.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,573 | ₩38,177 | ₩34,573 | ₩36,167 | +4.61% | 705.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,465 | ₩35,155 | ₩34,010 | ₩34,492 | +0.08% | 386.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,685 | ₩37,199 | ₩33,687 | ₩34,573 | -3.12% | 525.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,846 | ₩35,965 | ₩34,278 | ₩35,685 | -0.45% | 891만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,281 | ₩35,899 | ₩31,866 | ₩35,792 | +10.88% | 643.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,511 | ₩35,712 | ₩31,825 | ₩32,187 | -9.36% | 640.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,363 | ₩36,864 | ₩34,579 | ₩35,336 | -0.08% | 503.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,171 | ₩36,516 | ₩32,737 | ₩34,653 | +1.41% | 1050.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,244 | ₩33,320 | ₩29,762 | ₩32,897 | +8.77% | 1094.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,072 | ₩30,083 | ₩24,100 | ₩29,976 | +19.56% | 1060.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,211 | ₩26,492 | ₩24,764 | ₩25,072 | -4.35% | 458만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,929 | ₩26,740 | ₩25,259 | ₩26,117 | +0.72% | 576.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,095 | ₩30,700 | ₩24,090 | ₩25,916 | -4.35% | 1527.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,511 | ₩27,685 | ₩26,800 | ₩26,934 | -2.09% | 174.5만 |
|---|