시장 데이터를 불러오는 중
전체 종목
프로그레시브 과거 주가
Progressive Corporation (The) Common Stock · PGR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Progressive Corporation (The) Common Stock · PGR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩281,874 | ₩295,244 | ₩279,085 | ₩291,569 | +3.44% | 1194.9만 |
| 2026.09.28–2026.10.02 | ₩276,108 | ₩284,248 | ₩274,861 | ₩282,022 | +2.14% | 1455.9만 |
| 2026.09.21–2026.09.25 | ₩287,117 | ₩289,062 | ₩269,483 | ₩275,571 | -4.02% | 1923.4만 |
| 2026.09.14–2026.09.18 | ₩294,613 | ₩297,805 | ₩284,811 | ₩286,272 | -2.83% | 1522.7만 |
| 2026.09.08–2026.09.11 | ₩290,470 | ₩293,675 | ₩285,133 | ₩291,824 | +0.47% | 651.4만 |
| 2026.08.31–2026.09.04 | ₩292,588 | ₩302,324 | ₩290,269 | ₩293,608 | +0.35% | 1015.5만 |
| 2026.08.24–2026.08.28 | ₩295,552 | ₩301,358 | ₩289,625 | ₩293,192 | -0.80% | 694.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,111 |
| ₩272,460 |
| ₩294,050 |
| +5.03% |
| 1682.1만 |
| 2026.08.10–2026.08.14 | ₩285,548 | ₩289,638 | ₩277,596 | ₩281,069 | -1.57% | 1152.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩284,328 | ₩288,861 | ₩276,108 | ₩288,753 | +1.56% | 981.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩285,240 | ₩299,173 | ₩281,995 | ₩283,510 | -0.61% | 1243.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩277,583 | ₩288,016 | ₩272,366 | ₩286,742 | +3.30% | 1367.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩311,483 | ₩315,130 | ₩272,326 | ₩278,857 | -10.47% | 2252.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩311,107 | ₩321,004 | ₩306,374 | ₩309,391 | -0.55% | 1239.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩296,772 | ₩311,510 | ₩292,334 | ₩311,402 | +4.93% | 1317.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩274,579 | ₩301,090 | ₩272,796 | ₩300,835 | +9.56% | 2439.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩269,926 | ₩279,112 | ₩268,679 | ₩274,727 | +1.78% | 1817.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩269,470 | ₩276,537 | ₩266,721 | ₩272,366 | +1.07% | 1263.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩255,054 | ₩274,244 | ₩254,370 | ₩273,587 | +7.27% | 1658.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩266,922 | ₩271,468 | ₩253,713 | ₩255,323 | -4.35% | 1557.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩267,123 | ₩277,368 | ₩264,227 | ₩267,539 | +0.16% | 1677.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩262,323 | ₩271,763 | ₩260,150 | ₩267,834 | +2.10% | 1281.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩266,855 | ₩270,382 | ₩257,133 | ₩260,150 | -2.51% | 1475.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,351 | ₩274,579 | ₩263,033 | ₩267,271 | -0.03% | 999.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩271,978 | ₩279,541 | ₩268,558 | ₩269,389 | -0.95% | 1182.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩260,150 | ₩276,403 | ₩259,936 | ₩271,656 | +4.42% | 1705.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩261,035 | ₩268,639 | ₩258,890 | ₩260,324 | -0.27% | 1189.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩267,619 | ₩272,983 | ₩257,495 | ₩261,826 | -2.16% | 1120.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩276,363 | ₩279,058 | ₩265,581 | ₩266,640 | -3.52% | 1454.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩275,397 | ₩279,433 | ₩266,520 | ₩276,242 | +0.31% | 1945.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩281,351 | ₩282,732 | ₩268,209 | ₩275,129 | -2.21% | 1484만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,661 | ₩288,270 | ₩278,280 | ₩282,410 | -1.48% | 1492.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩272,286 | ₩287,466 | ₩269,604 | ₩286,514 | +5.23% | 1528.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩278,763 | ₩281,740 | ₩268,719 | ₩273,667 | -1.83% | 1181.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,301 | ₩281,204 | ₩266,627 | ₩274,271 | +1.47% | 1875.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩277,569 | ₩282,786 | ₩265,407 | ₩271,267 | -2.27% | 1870.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,389 | ₩288,646 | ₩273,520 | ₩278,924 | +0.92% | 2151.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩269,054 | ₩278,012 | ₩266,185 | ₩276,282 | +2.69% | 1694.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩288,445 | ₩291,516 | ₩269,188 | ₩271,374 | -5.92% | 1914.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩282,679 | ₩290,604 | ₩280,372 | ₩288,525 | +2.07% | 1847.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩305,515 | ₩309,150 | ₩282,156 | ₩284,449 | -6.90% | 1035.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩300,755 | ₩306,696 | ₩299,441 | ₩304,577 | +1.27% | 788.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩315,506 | ₩318,402 | ₩293,447 | ₩300,755 | -4.68% | 2174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,355 | ₩315,251 | ₩294,023 | ₩314,929 | +5.56% | 1433.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩307,084 | ₩310,987 | ₩298,462 | ₩298,891 | -2.67% | 1447.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩304,845 | ₩308,560 | ₩301,493 | ₩306,803 | +0.64% | 1228.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩304,805 | ₩308,318 | ₩296,088 | ₩304,282 | -0.17% | 1700.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩288,311 | ₩304,470 | ₩286,581 | ₩301,962 | +4.73% | 1435.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩275,183 | ₩291,569 | ₩268,062 | ₩291,355 | +5.88% | 2245.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩294,560 | ₩295,016 | ₩275,638 | ₩276,242 | -6.22% | 2300만 |
|---|
| 2025.10.20–2025.10.24 | ₩299,669 | ₩301,479 | ₩291,596 | ₩293,795 | -1.96% | 1727.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩319,059 | ₩323,190 | ₩291,261 | ₩302,538 | -5.18% | 2673.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩326,287 | ₩326,944 | ₩320,695 | ₩321,835 | -1.36% | 267.7만 |
|---|