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 | ₩281,899 | ₩295,270 | ₩279,110 | ₩291,595 | +3.44% | 1194.9만 |
| 2026.09.28–2026.10.02 | ₩276,132 | ₩284,273 | ₩274,885 | ₩282,047 | +2.14% | 1455.9만 |
| 2026.09.21–2026.09.25 | ₩287,143 | ₩289,088 | ₩269,507 | ₩275,596 | -4.02% | 1923.4만 |
| 2026.09.14–2026.09.18 | ₩294,640 | ₩297,831 | ₩284,836 | ₩286,298 | -2.83% | 1522.7만 |
| 2026.09.08–2026.09.11 | ₩290,496 | ₩293,701 | ₩285,158 | ₩291,850 | +0.47% | 651.4만 |
| 2026.08.31–2026.09.04 | ₩292,615 | ₩302,351 | ₩290,295 | ₩293,634 | +0.35% | 1015.5만 |
| 2026.08.24–2026.08.28 | ₩295,578 | ₩301,385 | ₩289,651 | ₩293,218 | -0.80% | 694.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩279,995 |
| ₩300,138 |
| ₩272,485 |
| ₩294,076 |
| +5.03% |
| 1682.1만 |
| 2026.08.10–2026.08.14 | ₩285,574 | ₩289,664 | ₩277,621 | ₩281,095 | -1.57% | 1152.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩284,353 | ₩288,886 | ₩276,132 | ₩288,779 | +1.56% | 981.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩285,265 | ₩299,199 | ₩282,020 | ₩283,535 | -0.61% | 1243.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩277,608 | ₩288,041 | ₩272,391 | ₩286,767 | +3.30% | 1367.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩311,511 | ₩315,159 | ₩272,351 | ₩278,882 | -10.47% | 2252.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩311,135 | ₩321,033 | ₩306,401 | ₩309,419 | -0.55% | 1239.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩296,799 | ₩311,538 | ₩292,360 | ₩311,430 | +4.93% | 1317.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩274,604 | ₩301,117 | ₩272,820 | ₩300,862 | +9.56% | 2439.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩269,950 | ₩279,137 | ₩268,703 | ₩274,751 | +1.78% | 1817.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩269,494 | ₩276,562 | ₩266,745 | ₩272,391 | +1.07% | 1263.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩255,077 | ₩274,268 | ₩254,393 | ₩273,611 | +7.27% | 1658.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩266,946 | ₩271,492 | ₩253,736 | ₩255,345 | -4.35% | 1557.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩267,147 | ₩277,393 | ₩264,250 | ₩267,563 | +0.16% | 1677.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩262,346 | ₩271,787 | ₩260,173 | ₩267,858 | +2.10% | 1281.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩266,879 | ₩270,406 | ₩257,156 | ₩260,173 | -2.51% | 1475.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩267,375 | ₩274,604 | ₩263,057 | ₩267,295 | -0.03% | 999.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩272,002 | ₩279,566 | ₩268,582 | ₩269,414 | -0.95% | 1182.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩260,173 | ₩276,428 | ₩259,959 | ₩271,680 | +4.42% | 1705.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩261,059 | ₩268,663 | ₩258,913 | ₩260,348 | -0.27% | 1189.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩267,643 | ₩273,008 | ₩257,518 | ₩261,850 | -2.16% | 1120.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩276,387 | ₩279,083 | ₩265,605 | ₩266,664 | -3.52% | 1454.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩275,422 | ₩279,458 | ₩266,544 | ₩276,267 | +0.31% | 1945.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩281,376 | ₩282,758 | ₩268,233 | ₩275,153 | -2.21% | 1484만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,687 | ₩288,296 | ₩278,305 | ₩282,436 | -1.48% | 1492.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩272,310 | ₩287,492 | ₩269,628 | ₩286,539 | +5.23% | 1528.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩278,788 | ₩281,765 | ₩268,743 | ₩273,692 | -1.83% | 1181.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,326 | ₩281,229 | ₩266,651 | ₩274,295 | +1.47% | 1875.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩277,594 | ₩282,811 | ₩265,431 | ₩271,291 | -2.27% | 1870.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,414 | ₩288,672 | ₩273,544 | ₩278,949 | +0.92% | 2151.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩269,078 | ₩278,037 | ₩266,208 | ₩276,307 | +2.69% | 1694.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩288,471 | ₩291,542 | ₩269,212 | ₩271,398 | -5.92% | 1914.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩282,704 | ₩290,630 | ₩280,397 | ₩288,551 | +2.07% | 1847.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩305,543 | ₩309,177 | ₩282,181 | ₩284,474 | -6.90% | 1035.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩300,782 | ₩306,723 | ₩299,468 | ₩304,604 | +1.27% | 788.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩315,534 | ₩318,431 | ₩293,473 | ₩300,782 | -4.68% | 2174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩298,381 | ₩315,279 | ₩294,050 | ₩314,957 | +5.56% | 1433.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩307,112 | ₩311,015 | ₩298,489 | ₩298,918 | -2.67% | 1447.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩304,872 | ₩308,587 | ₩301,520 | ₩306,830 | +0.64% | 1228.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩304,832 | ₩308,346 | ₩296,115 | ₩304,309 | -0.17% | 1700.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩288,337 | ₩304,497 | ₩286,606 | ₩301,989 | +4.73% | 1435.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩275,207 | ₩291,595 | ₩268,086 | ₩291,381 | +5.88% | 2245.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩294,586 | ₩295,042 | ₩275,663 | ₩276,267 | -6.22% | 2300만 |
|---|
| 2025.10.20–2025.10.24 | ₩299,696 | ₩301,506 | ₩291,622 | ₩293,822 | -1.96% | 1727.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩319,088 | ₩323,219 | ₩291,287 | ₩302,566 | -5.18% | 2673.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩326,316 | ₩326,974 | ₩320,724 | ₩321,864 | -1.36% | 267.7만 |
|---|