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 | ₩33,862 | ₩37,979 | ₩33,540 | ₩37,456 | +10.61% | 657.6만 |
| 2026.09.28–2026.10.02 | ₩34,157 | ₩34,814 | ₩32,628 | ₩33,835 | -0.94% | 614만 |
| 2026.09.21–2026.09.25 | ₩36,504 | ₩36,544 | ₩33,862 | ₩34,117 | -6.54% | 549.4만 |
| 2026.09.14–2026.09.18 | ₩37,134 | ₩37,523 | ₩36,142 | ₩36,383 | -2.02% | 658.9만 |
| 2026.09.08–2026.09.11 | ₩34,868 | ₩37,242 | ₩34,693 | ₩36,678 | +5.19% | 511.5만 |
| 2026.08.31–2026.09.04 | ₩34,841 | ₩35,894 | ₩34,144 | ₩34,787 | -0.15% | 446.8만 |
| 2026.08.24–2026.08.28 | ₩34,398 | ₩35,525 | ₩33,983 | ₩34,868 | +1.36% | 533.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,868 |
| ₩35,659 |
| ₩33,849 |
| ₩34,398 |
| -1.35% |
| 482.2만 |
| 2026.08.10–2026.08.14 | ₩37,349 | ₩38,717 | ₩34,050 | ₩35,243 | -5.64% | 603.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,002 | ₩42,673 | ₩33,654 | ₩37,684 | -10.28% | 740.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,163 | ₩42,706 | ₩40,138 | ₩41,748 | -0.99% | 549.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,874 | ₩43,853 | ₩41,144 | ₩41,828 | -2.44% | 392.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,426 | ₩44,342 | ₩41,352 | ₩42,820 | +3.37% | 603.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,527 | ₩42,056 | ₩40,212 | ₩41,104 | +1.42% | 679.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,167 | ₩40,668 | ₩37,885 | ₩40,527 | +6.18% | 498.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,444 | ₩38,314 | ₩35,203 | ₩38,234 | +7.87% | 650.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,740 | ₩36,692 | ₩34,774 | ₩34,975 | -2.14% | 737.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,814 | ₩35,860 | ₩33,775 | ₩35,713 | +2.58% | 683.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,345 | ₩35,444 | ₩33,124 | ₩34,680 | +0.98% | 755.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,466 | ₩34,740 | ₩32,923 | ₩34,278 | -0.54% | 589.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,153 | ₩34,730 | ₩31,153 | ₩33,366 | +7.10% | 893.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,172 | ₩32,709 | ₩29,825 | ₩31,180 | -3.08% | 898.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,863 | ₩31,864 | ₩24,810 | ₩31,810 | +27.94% | 1072.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,367 | ₩25,447 | ₩24,019 | ₩24,944 | +2.37% | 709.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,112 | ₩25,454 | ₩23,294 | ₩24,367 | +1.06% | 611.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,833 | ₩24,823 | ₩21,672 | ₩24,300 | +11.30% | 760.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,128 | ₩23,542 | ₩21,591 | ₩21,859 | -1.21% | 580.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,160 | ₩23,402 | ₩21,833 | ₩22,262 | -3.88% | 434.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,421 | ₩24,944 | ₩22,932 | ₩23,160 | -5.16% | 652.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,549 | ₩24,535 | ₩23,254 | ₩24,314 | +3.25% | 727.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,314 | ₩24,810 | ₩22,798 | ₩23,469 | -3.47% | 774.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,160 | ₩24,796 | ₩23,013 | ₩24,555 | +6.02% | 1176.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,988 | ₩29,946 | ₩22,470 | ₩23,724 | -15.24% | 1126.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,774 | ₩28,297 | ₩26,848 | ₩28,136 | +1.30% | 492.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,209 | ₩29,383 | ₩27,639 | ₩27,747 | -5.00% | 666.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,011 | ₩32,609 | ₩28,820 | ₩29,436 | -8.04% | 722.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,835 | ₩34,130 | ₩31,314 | ₩32,011 | -5.39% | 712.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,587 | ₩34,573 | ₩33,017 | ₩33,822 | +0.70% | 624.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,343 | ₩38,556 | ₩32,320 | ₩32,883 | -9.52% | 852.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,600 | ₩38,207 | ₩34,600 | ₩36,195 | +4.61% | 705.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,492 | ₩35,183 | ₩34,036 | ₩34,519 | +0.08% | 386.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,713 | ₩37,228 | ₩33,713 | ₩34,600 | -3.12% | 525.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,874 | ₩35,993 | ₩34,305 | ₩35,713 | -0.45% | 891만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,306 | ₩35,927 | ₩31,891 | ₩35,820 | +10.88% | 643.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,538 | ₩35,740 | ₩31,850 | ₩32,213 | -9.36% | 640.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,391 | ₩36,893 | ₩34,606 | ₩35,364 | -0.08% | 503.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,197 | ₩36,544 | ₩32,762 | ₩34,680 | +1.41% | 1050.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,268 | ₩33,346 | ₩29,785 | ₩32,923 | +8.77% | 1094.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,091 | ₩30,107 | ₩24,119 | ₩30,000 | +19.56% | 1060.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,231 | ₩26,513 | ₩24,783 | ₩25,091 | -4.35% | 458만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,950 | ₩26,761 | ₩25,279 | ₩26,137 | +0.72% | 576.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,116 | ₩30,724 | ₩24,108 | ₩25,936 | -4.35% | 1527.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,532 | ₩27,707 | ₩26,821 | ₩26,956 | -2.09% | 174.5만 |
|---|