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 | ₩281,857 | ₩295,226 | ₩279,068 | ₩291,552 | +3.44% | 1194.9만 |
| 2026.09.28–2026.10.02 | ₩276,091 | ₩284,231 | ₩274,844 | ₩282,005 | +2.14% | 1455.9만 |
| 2026.09.21–2026.09.25 | ₩287,100 | ₩289,044 | ₩269,467 | ₩275,555 | -4.02% | 1923.4만 |
| 2026.09.14–2026.09.18 | ₩294,596 | ₩297,787 | ₩284,794 | ₩286,255 | -2.83% | 1522.7만 |
| 2026.09.08–2026.09.11 | ₩290,452 | ₩293,657 | ₩285,116 | ₩291,807 | +0.47% | 651.4만 |
| 2026.08.31–2026.09.04 | ₩292,571 | ₩302,306 | ₩290,251 | ₩293,590 | +0.35% | 1015.5만 |
| 2026.08.24–2026.08.28 | ₩295,534 | ₩301,340 | ₩289,608 | ₩293,174 | -0.80% | 694.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,093 |
| ₩272,444 |
| ₩294,033 |
| +5.03% |
| 1682.1만 |
| 2026.08.10–2026.08.14 | ₩285,531 | ₩289,621 | ₩277,580 | ₩281,053 | -1.57% | 1152.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩284,311 | ₩288,843 | ₩276,091 | ₩288,736 | +1.56% | 981.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩285,223 | ₩299,155 | ₩281,978 | ₩283,493 | -0.61% | 1243.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩277,566 | ₩287,999 | ₩272,350 | ₩286,725 | +3.30% | 1367.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩311,464 | ₩315,112 | ₩272,310 | ₩278,840 | -10.47% | 2252.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩311,089 | ₩320,985 | ₩306,355 | ₩309,372 | -0.55% | 1239.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩296,755 | ₩311,491 | ₩292,316 | ₩311,384 | +4.93% | 1317.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩274,563 | ₩301,072 | ₩272,779 | ₩300,818 | +9.56% | 2439.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩269,910 | ₩279,095 | ₩268,663 | ₩274,710 | +1.78% | 1817.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩269,454 | ₩276,520 | ₩266,705 | ₩272,350 | +1.07% | 1263.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩255,039 | ₩274,227 | ₩254,355 | ₩273,570 | +7.27% | 1658.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩266,906 | ₩271,452 | ₩253,698 | ₩255,307 | -4.35% | 1557.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩267,107 | ₩277,352 | ₩264,211 | ₩267,523 | +0.16% | 1677.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩262,307 | ₩271,747 | ₩260,135 | ₩267,818 | +2.10% | 1281.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩266,839 | ₩270,366 | ₩257,118 | ₩260,135 | -2.51% | 1475.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,335 | ₩274,563 | ₩263,018 | ₩267,255 | -0.03% | 999.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩271,961 | ₩279,524 | ₩268,542 | ₩269,373 | -0.95% | 1182.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩260,135 | ₩276,386 | ₩259,920 | ₩271,640 | +4.42% | 1705.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩261,020 | ₩268,622 | ₩258,874 | ₩260,309 | -0.27% | 1189.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩267,603 | ₩272,967 | ₩257,480 | ₩261,811 | -2.16% | 1120.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩276,346 | ₩279,041 | ₩265,565 | ₩266,625 | -3.52% | 1454.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩275,381 | ₩279,417 | ₩266,504 | ₩276,225 | +0.31% | 1945.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩281,334 | ₩282,715 | ₩268,193 | ₩275,112 | -2.21% | 1484만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,644 | ₩288,253 | ₩278,264 | ₩282,394 | -1.48% | 1492.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩272,270 | ₩287,449 | ₩269,588 | ₩286,497 | +5.23% | 1528.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩278,746 | ₩281,723 | ₩268,703 | ₩273,651 | -1.83% | 1181.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,285 | ₩281,187 | ₩266,611 | ₩274,254 | +1.47% | 1875.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩277,553 | ₩282,769 | ₩265,391 | ₩271,251 | -2.27% | 1870.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,373 | ₩288,629 | ₩273,503 | ₩278,907 | +0.92% | 2151.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩269,038 | ₩277,995 | ₩266,169 | ₩276,266 | +2.69% | 1694.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩288,428 | ₩291,498 | ₩269,172 | ₩271,358 | -5.92% | 1914.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩282,662 | ₩290,586 | ₩280,355 | ₩288,508 | +2.07% | 1847.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩305,497 | ₩309,131 | ₩282,139 | ₩284,432 | -6.90% | 1035.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩300,737 | ₩306,677 | ₩299,423 | ₩304,559 | +1.27% | 788.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩315,487 | ₩318,383 | ₩293,429 | ₩300,737 | -4.68% | 2174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,337 | ₩315,232 | ₩294,006 | ₩314,910 | +5.56% | 1433.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩307,066 | ₩310,968 | ₩298,444 | ₩298,873 | -2.67% | 1447.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩304,827 | ₩308,541 | ₩301,475 | ₩306,785 | +0.64% | 1228.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩304,787 | ₩308,300 | ₩296,071 | ₩304,264 | -0.17% | 1700.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩288,294 | ₩304,451 | ₩286,564 | ₩301,944 | +4.73% | 1435.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩275,166 | ₩291,552 | ₩268,046 | ₩291,337 | +5.88% | 2245.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩294,542 | ₩294,998 | ₩275,622 | ₩276,225 | -6.22% | 2300만 |
|---|
| 2025.10.20–2025.10.24 | ₩299,651 | ₩301,461 | ₩291,579 | ₩293,778 | -1.96% | 1727.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩319,040 | ₩323,170 | ₩291,243 | ₩302,520 | -5.18% | 2673.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩326,268 | ₩326,925 | ₩320,676 | ₩321,816 | -1.36% | 267.7만 |
|---|