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 | ₩281,924 | ₩295,296 | ₩279,135 | ₩291,621 | +3.44% | 1194.9만 |
| 2026.09.28–2026.10.02 | ₩276,157 | ₩284,298 | ₩274,910 | ₩282,072 | +2.14% | 1455.9만 |
| 2026.09.21–2026.09.25 | ₩287,169 | ₩289,113 | ₩269,532 | ₩275,621 | -4.02% | 1923.4만 |
| 2026.09.14–2026.09.18 | ₩294,666 | ₩297,858 | ₩284,862 | ₩286,324 | -2.83% | 1522.7만 |
| 2026.09.08–2026.09.11 | ₩290,522 | ₩293,727 | ₩285,184 | ₩291,876 | +0.47% | 651.4만 |
| 2026.08.31–2026.09.04 | ₩292,641 | ₩302,378 | ₩290,320 | ₩293,660 | +0.35% | 1015.5만 |
| 2026.08.24–2026.08.28 | ₩295,605 | ₩301,412 | ₩289,677 | ₩293,244 | -0.80% | 694.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩300,165 |
| ₩272,509 |
| ₩294,103 |
| +5.03% |
| 1682.1만 |
| 2026.08.10–2026.08.14 | ₩285,599 | ₩289,690 | ₩277,646 | ₩281,120 | -1.57% | 1152.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩284,379 | ₩288,912 | ₩276,157 | ₩288,805 | +1.56% | 981.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩285,291 | ₩299,226 | ₩282,045 | ₩283,561 | -0.61% | 1243.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩277,633 | ₩288,067 | ₩272,415 | ₩286,793 | +3.30% | 1367.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩311,539 | ₩315,187 | ₩272,375 | ₩278,907 | -10.47% | 2252.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩311,163 | ₩321,061 | ₩306,429 | ₩309,446 | -0.55% | 1239.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩296,825 | ₩311,565 | ₩292,386 | ₩311,458 | +4.93% | 1317.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩274,628 | ₩301,144 | ₩272,844 | ₩300,889 | +9.56% | 2439.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩269,974 | ₩279,162 | ₩268,727 | ₩274,776 | +1.78% | 1817.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩269,518 | ₩276,586 | ₩266,769 | ₩272,415 | +1.07% | 1263.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩255,100 | ₩274,293 | ₩254,416 | ₩273,636 | +7.27% | 1658.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩266,970 | ₩271,517 | ₩253,759 | ₩255,368 | -4.35% | 1557.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩267,171 | ₩277,418 | ₩264,274 | ₩267,587 | +0.16% | 1677.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩262,369 | ₩271,812 | ₩260,197 | ₩267,882 | +2.10% | 1281.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩266,903 | ₩270,430 | ₩257,179 | ₩260,197 | -2.51% | 1475.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,399 | ₩274,628 | ₩263,080 | ₩267,319 | -0.03% | 999.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩272,026 | ₩279,591 | ₩268,606 | ₩269,438 | -0.95% | 1182.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩260,197 | ₩276,452 | ₩259,982 | ₩271,704 | +4.42% | 1705.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩261,082 | ₩268,687 | ₩258,936 | ₩260,371 | -0.27% | 1189.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩267,667 | ₩273,032 | ₩257,541 | ₩261,873 | -2.16% | 1120.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩276,412 | ₩279,108 | ₩265,629 | ₩266,688 | -3.52% | 1454.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩275,446 | ₩279,483 | ₩266,567 | ₩276,291 | +0.31% | 1945.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩281,401 | ₩282,783 | ₩268,257 | ₩275,178 | -2.21% | 1484만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,713 | ₩288,322 | ₩278,330 | ₩282,461 | -1.48% | 1492.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩272,335 | ₩287,517 | ₩269,652 | ₩286,565 | +5.23% | 1528.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩278,813 | ₩281,790 | ₩268,767 | ₩273,716 | -1.83% | 1181.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,350 | ₩281,254 | ₩266,675 | ₩274,320 | +1.47% | 1875.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩277,619 | ₩282,836 | ₩265,454 | ₩271,315 | -2.27% | 1870.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,439 | ₩288,698 | ₩273,569 | ₩278,974 | +0.92% | 2151.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩269,102 | ₩278,062 | ₩266,232 | ₩276,332 | +2.69% | 1694.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩288,496 | ₩291,568 | ₩269,237 | ₩271,423 | -5.92% | 1914.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩282,729 | ₩290,656 | ₩280,422 | ₩288,577 | +2.07% | 1847.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩305,570 | ₩309,205 | ₩282,206 | ₩284,500 | -6.90% | 1035.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩300,809 | ₩306,750 | ₩299,494 | ₩304,631 | +1.27% | 788.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩315,562 | ₩318,459 | ₩293,499 | ₩300,809 | -4.68% | 2174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,408 | ₩315,307 | ₩294,076 | ₩314,986 | +5.56% | 1433.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩307,139 | ₩311,042 | ₩298,515 | ₩298,945 | -2.67% | 1447.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩304,900 | ₩308,615 | ₩301,546 | ₩306,858 | +0.64% | 1228.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩304,859 | ₩308,373 | ₩296,141 | ₩304,336 | -0.17% | 1700.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩288,362 | ₩304,524 | ₩286,632 | ₩302,016 | +4.73% | 1435.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩275,232 | ₩291,621 | ₩268,110 | ₩291,407 | +5.88% | 2245.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩294,612 | ₩295,068 | ₩275,688 | ₩276,291 | -6.22% | 2300만 |
|---|
| 2025.10.20–2025.10.24 | ₩299,722 | ₩301,533 | ₩291,648 | ₩293,848 | -1.96% | 1727.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩319,116 | ₩323,247 | ₩291,313 | ₩302,593 | -5.18% | 2673.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩326,346 | ₩327,003 | ₩320,753 | ₩321,893 | -1.36% | 267.7만 |
|---|