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 | ₩281,672 | ₩295,032 | ₩278,885 | ₩291,361 | +3.44% | 1194.9만 |
| 2026.09.28–2026.10.02 | ₩275,910 | ₩284,044 | ₩274,664 | ₩281,820 | +2.14% | 1455.9만 |
| 2026.09.21–2026.09.25 | ₩286,912 | ₩288,855 | ₩269,290 | ₩275,374 | -4.02% | 1923.4만 |
| 2026.09.14–2026.09.18 | ₩294,402 | ₩297,592 | ₩284,607 | ₩286,067 | -2.83% | 1522.7만 |
| 2026.09.08–2026.09.11 | ₩290,262 | ₩293,464 | ₩284,928 | ₩291,615 | +0.47% | 651.4만 |
| 2026.08.31–2026.09.04 | ₩292,379 | ₩302,108 | ₩290,061 | ₩293,397 | +0.35% | 1015.5만 |
| 2026.08.24–2026.08.28 | ₩295,340 | ₩301,143 | ₩289,418 | ₩292,982 | -0.80% | 694.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,769 |
| ₩299,896 |
| ₩272,265 |
| ₩293,840 |
| +5.03% |
| 1682.1만 |
| 2026.08.10–2026.08.14 | ₩285,344 | ₩289,431 | ₩277,398 | ₩280,868 | -1.57% | 1152.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩284,124 | ₩288,654 | ₩275,910 | ₩288,547 | +1.56% | 981.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩285,036 | ₩298,958 | ₩281,793 | ₩283,307 | -0.61% | 1243.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩277,384 | ₩287,809 | ₩272,171 | ₩286,536 | +3.30% | 1367.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩311,260 | ₩314,905 | ₩272,131 | ₩278,657 | -10.47% | 2252.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩310,885 | ₩320,774 | ₩306,154 | ₩309,169 | -0.55% | 1239.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩296,560 | ₩311,287 | ₩292,124 | ₩311,179 | +4.93% | 1317.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩274,382 | ₩300,875 | ₩272,600 | ₩300,620 | +9.56% | 2439.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩269,733 | ₩278,912 | ₩268,486 | ₩274,530 | +1.78% | 1817.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩269,277 | ₩276,339 | ₩266,530 | ₩272,171 | +1.07% | 1263.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩254,872 | ₩274,047 | ₩254,188 | ₩273,391 | +7.27% | 1658.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩266,731 | ₩271,274 | ₩253,532 | ₩255,140 | -4.35% | 1557.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩266,932 | ₩277,170 | ₩264,038 | ₩267,347 | +0.16% | 1677.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩262,135 | ₩271,568 | ₩259,964 | ₩267,642 | +2.10% | 1281.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩266,664 | ₩270,188 | ₩256,949 | ₩259,964 | -2.51% | 1475.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,160 | ₩274,382 | ₩262,845 | ₩267,079 | -0.03% | 999.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩271,783 | ₩279,341 | ₩268,366 | ₩269,197 | -0.95% | 1182.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩259,964 | ₩276,205 | ₩259,749 | ₩271,461 | +4.42% | 1705.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩260,848 | ₩268,446 | ₩258,704 | ₩260,138 | -0.27% | 1189.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩267,428 | ₩272,788 | ₩257,311 | ₩261,639 | -2.16% | 1120.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩276,165 | ₩278,858 | ₩265,391 | ₩266,450 | -3.52% | 1454.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩275,200 | ₩279,233 | ₩266,329 | ₩276,044 | +0.31% | 1945.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩281,150 | ₩282,530 | ₩268,017 | ₩274,932 | -2.21% | 1484만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,456 | ₩288,064 | ₩278,081 | ₩282,208 | -1.48% | 1492.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩272,091 | ₩287,260 | ₩269,411 | ₩286,309 | +5.23% | 1528.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩278,563 | ₩281,538 | ₩268,527 | ₩273,471 | -1.83% | 1181.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,108 | ₩281,002 | ₩266,436 | ₩274,074 | +1.47% | 1875.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩277,371 | ₩282,583 | ₩265,217 | ₩271,073 | -2.27% | 1870.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,192 | ₩288,439 | ₩273,324 | ₩278,724 | +0.92% | 2151.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩268,862 | ₩277,813 | ₩265,994 | ₩276,084 | +2.69% | 1694.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩288,238 | ₩291,307 | ₩268,996 | ₩271,180 | -5.92% | 1914.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩282,476 | ₩290,396 | ₩280,171 | ₩288,319 | +2.07% | 1847.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩305,297 | ₩308,928 | ₩281,954 | ₩284,245 | -6.90% | 1035.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩300,540 | ₩306,476 | ₩299,226 | ₩304,359 | +1.27% | 788.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩315,280 | ₩318,174 | ₩293,237 | ₩300,540 | -4.68% | 2174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,141 | ₩315,025 | ₩293,813 | ₩314,704 | +5.56% | 1433.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩306,865 | ₩310,764 | ₩298,248 | ₩298,677 | -2.67% | 1447.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩304,627 | ₩308,339 | ₩301,277 | ₩306,583 | +0.64% | 1228.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩304,587 | ₩308,097 | ₩295,876 | ₩304,064 | -0.17% | 1700.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩288,104 | ₩304,252 | ₩286,376 | ₩301,746 | +4.73% | 1435.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩274,986 | ₩291,361 | ₩267,870 | ₩291,146 | +5.88% | 2245.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩294,349 | ₩294,804 | ₩275,441 | ₩276,044 | -6.22% | 2300만 |
|---|
| 2025.10.20–2025.10.24 | ₩299,454 | ₩301,263 | ₩291,387 | ₩293,585 | -1.96% | 1727.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩318,831 | ₩322,958 | ₩291,052 | ₩302,322 | -5.18% | 2673.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩326,054 | ₩326,710 | ₩320,466 | ₩321,605 | -1.36% | 267.7만 |
|---|