시장 데이터를 불러오는 중
전체 종목
PROG Holdings, Inc. Common Stock 과거 주가
PROG Holdings, Inc. Common Stock · PRG · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PROG Holdings, Inc. Common Stock · PRG · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,545 | ₩42,751 | ₩38,664 | ₩40,848 | -1.68% | 461.4만 |
| 2026.09.28–2026.10.02 | ₩42,993 | ₩44,360 | ₩40,768 | ₩41,545 | -3.37% | 258.8만 |
| 2026.09.21–2026.09.25 | ₩48,179 | ₩48,394 | ₩43,019 | ₩43,797 | -9.10% | 405.5만 |
| 2026.09.14–2026.09.18 | ₩49,586 | ₩50,337 | ₩47,241 | ₩47,549 | -4.11% | 388.5만 |
| 2026.09.08–2026.09.11 | ₩51,958 | ₩52,039 | ₩49,010 | ₩49,533 | -4.67% | 237.6만 |
| 2026.08.31–2026.09.04 | ₩51,757 | ₩53,138 | ₩49,975 | ₩52,655 | +1.73% | 244.4만 |
| 2026.08.24–2026.08.28 | ₩51,865 | ₩54,411 | ₩51,315 | ₩52,401 | +1.03% | 209.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,212 |
| ₩51,101 |
| ₩51,958 |
| -8.69% |
| 271.9만 |
| 2026.08.10–2026.08.14 | ₩57,011 | ₩57,962 | ₩54,947 | ₩57,118 | +0.19% | 245.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,664 | ₩62,318 | ₩57,239 | ₩57,426 | -3.75% | 290.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,423 | ₩61,031 | ₩54,947 | ₩58,994 | -0.72% | 400.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,573 | ₩63,028 | ₩57,802 | ₩58,579 | -6.38% | 185만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,504 | ₩63,966 | ₩59,088 | ₩62,211 | +4.55% | 182.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,860 | ₩61,460 | ₩56,542 | ₩59,289 | +0.73% | 242.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,871 | ₩63,792 | ₩57,131 | ₩59,142 | -2.84% | 328.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,918 | ₩61,795 | ₩51,342 | ₩61,795 | +19.02% | 495.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,267 | ₩53,272 | ₩50,109 | ₩51,503 | -1.46% | 210.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,804 | ₩53,084 | ₩47,308 | ₩51,623 | +7.99% | 199.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,822 | ₩50,163 | ₩45,526 | ₩47,241 | -3.24% | 206.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,043 | ₩51,690 | ₩45,043 | ₩49,278 | +9.40% | 211.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,748 | ₩45,646 | ₩43,569 | ₩44,842 | +0.21% | 179.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,675 | ₩48,997 | ₩44,346 | ₩44,534 | -8.51% | 197.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,233 | ₩49,385 | ₩46,973 | ₩48,702 | +0.97% | 228.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,840 | ₩49,358 | ₩38,691 | ₩48,501 | +15.92% | 418.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,006 | ₩45,191 | ₩41,331 | ₩42,122 | -2.06% | 188.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,079 | ₩43,904 | ₩38,570 | ₩43,328 | +10.87% | 163.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,753 | ₩40,205 | ₩36,506 | ₩39,414 | +4.40% | 182.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,449 | ₩39,160 | ₩36,546 | ₩37,766 | -1.78% | 177.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,382 | ₩39,696 | ₩37,659 | ₩38,208 | -0.45% | 282.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,047 | ₩39,709 | ₩36,680 | ₩37,190 | -2.25% | 407.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,569 | ₩44,025 | ₩37,471 | ₩37,686 | -13.50% | 314.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,075 | ₩46,397 | ₩42,711 | ₩44,574 | -3.26% | 271만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,478 | ₩54,853 | ₩46,035 | ₩47,187 | -13.38% | 333.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,244 | ₩55,135 | ₩44,239 | ₩54,277 | +19.96% | 362만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,303 | ₩47,321 | ₩43,703 | ₩44,721 | -3.42% | 197.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,261 | ₩46,772 | ₩43,234 | ₩46,370 | +7.19% | 231.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,427 | ₩45,432 | ₩42,591 | ₩43,475 | -2.14% | 225만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,483 | ₩45,284 | ₩42,001 | ₩44,467 | +4.67% | 187.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,617 | ₩43,596 | ₩41,652 | ₩43,542 | +2.17% | 192.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,039 | ₩43,287 | ₩38,959 | ₩43,274 | +10.85% | 171.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,023 | ₩41,224 | ₩39,160 | ₩39,361 | -4.05% | 132.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,111 | ₩41,130 | ₩39,883 | ₩40,848 | +1.84% | 137.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,245 | ₩41,894 | ₩39,374 | ₩40,138 | -0.27% | 572.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,763 | ₩42,242 | ₩38,986 | ₩40,688 | +2.33% | 274.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,463 | ₩40,929 | ₩36,828 | ₩39,615 | +3.00% | 264.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,471 | ₩39,843 | ₩37,163 | ₩38,570 | +2.93% | 178.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,935 | ₩38,248 | ₩34,576 | ₩37,672 | +2.00% | 226.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,694 | ₩38,516 | ₩36,332 | ₩37,163 | +1.28% | 141.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,476 | ₩39,079 | ₩36,399 | ₩36,640 | -4.77% | 250만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,773 | ₩42,926 | ₩38,530 | ₩38,771 | -7.19% | 215.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,269 | ₩47,710 | ₩39,160 | ₩41,599 | -1.59% | 290.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,781 | ₩43,019 | ₩40,393 | ₩42,081 | +3.19% | 167.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,425 | ₩41,907 | ₩40,178 | ₩40,379 | -2.52% | 31.6만 |
|---|