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 | ₩33,858 | ₩37,974 | ₩33,536 | ₩37,451 | +10.61% | 657.6만 |
| 2026.09.28–2026.10.02 | ₩34,153 | ₩34,810 | ₩32,624 | ₩33,831 | -0.94% | 614만 |
| 2026.09.21–2026.09.25 | ₩36,499 | ₩36,540 | ₩33,858 | ₩34,112 | -6.54% | 549.4만 |
| 2026.09.14–2026.09.18 | ₩37,130 | ₩37,518 | ₩36,137 | ₩36,379 | -2.02% | 658.9만 |
| 2026.09.08–2026.09.11 | ₩34,863 | ₩37,237 | ₩34,689 | ₩36,674 | +5.19% | 511.5만 |
| 2026.08.31–2026.09.04 | ₩34,837 | ₩35,889 | ₩34,139 | ₩34,783 | -0.15% | 446.8만 |
| 2026.08.24–2026.08.28 | ₩34,394 | ₩35,520 | ₩33,978 | ₩34,863 | +1.36% | 533.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,863 |
| ₩35,655 |
| ₩33,844 |
| ₩34,394 |
| -1.35% |
| 482.2만 |
| 2026.08.10–2026.08.14 | ₩37,344 | ₩38,712 | ₩34,045 | ₩35,239 | -5.64% | 603.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,997 | ₩42,667 | ₩33,650 | ₩37,679 | -10.28% | 740.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,158 | ₩42,701 | ₩40,133 | ₩41,742 | -0.99% | 549.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,869 | ₩43,847 | ₩41,139 | ₩41,823 | -2.44% | 392.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,420 | ₩44,337 | ₩41,347 | ₩42,815 | +3.37% | 603.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,522 | ₩42,051 | ₩40,207 | ₩41,099 | +1.42% | 679.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,162 | ₩40,663 | ₩37,880 | ₩40,522 | +6.18% | 498.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,440 | ₩38,310 | ₩35,199 | ₩38,229 | +7.87% | 650.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,735 | ₩36,687 | ₩34,770 | ₩34,971 | -2.14% | 737.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,810 | ₩35,856 | ₩33,771 | ₩35,708 | +2.58% | 683.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,340 | ₩35,440 | ₩33,120 | ₩34,676 | +0.98% | 755.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,461 | ₩34,736 | ₩32,919 | ₩34,273 | -0.54% | 589.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,149 | ₩34,725 | ₩31,149 | ₩33,362 | +7.10% | 893.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,168 | ₩32,705 | ₩29,822 | ₩31,176 | -3.08% | 898.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,860 | ₩31,860 | ₩24,807 | ₩31,806 | +27.94% | 1072.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,364 | ₩25,444 | ₩24,016 | ₩24,941 | +2.37% | 709.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,109 | ₩25,450 | ₩23,291 | ₩24,364 | +1.06% | 611.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,830 | ₩24,820 | ₩21,669 | ₩24,297 | +11.30% | 760.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,125 | ₩23,539 | ₩21,588 | ₩21,857 | -1.21% | 580.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,157 | ₩23,399 | ₩21,830 | ₩22,259 | -3.88% | 434.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,418 | ₩24,941 | ₩22,929 | ₩23,157 | -5.16% | 652.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,546 | ₩24,532 | ₩23,251 | ₩24,311 | +3.25% | 727.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,311 | ₩24,807 | ₩22,795 | ₩23,466 | -3.47% | 774.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,157 | ₩24,793 | ₩23,010 | ₩24,552 | +6.02% | 1176.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,985 | ₩29,942 | ₩22,467 | ₩23,721 | -15.24% | 1126.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,770 | ₩28,293 | ₩26,845 | ₩28,132 | +1.30% | 492.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,205 | ₩29,379 | ₩27,636 | ₩27,743 | -5.00% | 666.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,007 | ₩32,605 | ₩28,816 | ₩29,433 | -8.04% | 722.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,831 | ₩34,126 | ₩31,310 | ₩32,007 | -5.39% | 712.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,583 | ₩34,568 | ₩33,013 | ₩33,817 | +0.70% | 624.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,338 | ₩38,551 | ₩32,316 | ₩32,879 | -9.52% | 852.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,595 | ₩38,202 | ₩34,595 | ₩36,191 | +4.61% | 705.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,488 | ₩35,179 | ₩34,032 | ₩34,515 | +0.08% | 386.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,708 | ₩37,223 | ₩33,709 | ₩34,595 | -3.12% | 525.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,869 | ₩35,988 | ₩34,300 | ₩35,708 | -0.45% | 891만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,302 | ₩35,923 | ₩31,887 | ₩35,815 | +10.88% | 643.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,534 | ₩35,735 | ₩31,846 | ₩32,208 | -9.36% | 640.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,386 | ₩36,888 | ₩34,602 | ₩35,360 | -0.08% | 503.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,193 | ₩36,540 | ₩32,758 | ₩34,676 | +1.41% | 1050.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,264 | ₩33,341 | ₩29,781 | ₩32,919 | +8.77% | 1094.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,088 | ₩30,103 | ₩24,116 | ₩29,996 | +19.56% | 1060.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,228 | ₩26,510 | ₩24,780 | ₩25,088 | -4.35% | 458만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,946 | ₩26,758 | ₩25,276 | ₩26,134 | +0.72% | 576.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,113 | ₩30,720 | ₩24,105 | ₩25,933 | -4.35% | 1527.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,529 | ₩27,703 | ₩26,818 | ₩26,952 | -2.09% | 174.5만 |
|---|