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 | ₩41,541 | ₩42,747 | ₩38,660 | ₩40,844 | -1.68% | 461.4만 |
| 2026.09.28–2026.10.02 | ₩42,988 | ₩44,355 | ₩40,763 | ₩41,541 | -3.37% | 258.8만 |
| 2026.09.21–2026.09.25 | ₩48,174 | ₩48,388 | ₩43,015 | ₩43,792 | -9.10% | 405.5만 |
| 2026.09.14–2026.09.18 | ₩49,581 | ₩50,331 | ₩47,236 | ₩47,544 | -4.11% | 388.5만 |
| 2026.09.08–2026.09.11 | ₩51,953 | ₩52,033 | ₩49,005 | ₩49,527 | -4.67% | 237.6만 |
| 2026.08.31–2026.09.04 | ₩51,752 | ₩53,132 | ₩49,969 | ₩52,649 | +1.73% | 244.4만 |
| 2026.08.24–2026.08.28 | ₩51,859 | ₩54,405 | ₩51,309 | ₩52,395 | +1.03% | 209.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,897 |
| ₩57,205 |
| ₩51,095 |
| ₩51,953 |
| -8.69% |
| 271.9만 |
| 2026.08.10–2026.08.14 | ₩57,004 | ₩57,956 | ₩54,941 | ₩57,112 | +0.19% | 245.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,658 | ₩62,311 | ₩57,232 | ₩57,420 | -3.75% | 290.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,416 | ₩61,025 | ₩54,941 | ₩58,988 | -0.72% | 400.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,566 | ₩63,021 | ₩57,795 | ₩58,572 | -6.38% | 185만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,497 | ₩63,959 | ₩59,081 | ₩62,204 | +4.55% | 182.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,854 | ₩61,453 | ₩56,535 | ₩59,282 | +0.73% | 242.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,864 | ₩63,785 | ₩57,125 | ₩59,135 | -2.84% | 328.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,912 | ₩61,788 | ₩51,336 | ₩61,788 | +19.02% | 495.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,261 | ₩53,266 | ₩50,103 | ₩51,497 | -1.46% | 210.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,799 | ₩53,078 | ₩47,303 | ₩51,618 | +7.99% | 199.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,817 | ₩50,157 | ₩45,520 | ₩47,236 | -3.24% | 206.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,038 | ₩51,685 | ₩45,038 | ₩49,273 | +9.40% | 211.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,743 | ₩45,641 | ₩43,564 | ₩44,837 | +0.21% | 179.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,670 | ₩48,991 | ₩44,341 | ₩44,529 | -8.51% | 197.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,227 | ₩49,380 | ₩46,968 | ₩48,696 | +0.97% | 228.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,835 | ₩49,353 | ₩38,686 | ₩48,495 | +15.92% | 418.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,001 | ₩45,185 | ₩41,326 | ₩42,117 | -2.06% | 188.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,075 | ₩43,899 | ₩38,566 | ₩43,323 | +10.87% | 163.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,748 | ₩40,201 | ₩36,502 | ₩39,410 | +4.40% | 182.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,445 | ₩39,155 | ₩36,542 | ₩37,762 | -1.78% | 177.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,378 | ₩39,691 | ₩37,655 | ₩38,204 | -0.45% | 282.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,043 | ₩39,705 | ₩36,676 | ₩37,186 | -2.25% | 407.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,564 | ₩44,020 | ₩37,467 | ₩37,681 | -13.50% | 314.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,070 | ₩46,391 | ₩42,706 | ₩44,569 | -3.26% | 271만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,472 | ₩54,847 | ₩46,030 | ₩47,182 | -13.38% | 333.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,239 | ₩55,128 | ₩44,234 | ₩54,271 | +19.96% | 362만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,298 | ₩47,316 | ₩43,698 | ₩44,716 | -3.42% | 197.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,256 | ₩46,767 | ₩43,229 | ₩46,365 | +7.19% | 231.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,422 | ₩45,427 | ₩42,586 | ₩43,470 | -2.14% | 225만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,479 | ₩45,279 | ₩41,996 | ₩44,462 | +4.67% | 187.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,613 | ₩43,591 | ₩41,648 | ₩43,537 | +2.17% | 192.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,035 | ₩43,283 | ₩38,954 | ₩43,269 | +10.85% | 171.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,018 | ₩41,219 | ₩39,155 | ₩39,356 | -4.05% | 132.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,107 | ₩41,125 | ₩39,879 | ₩40,844 | +1.84% | 137.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,241 | ₩41,889 | ₩39,370 | ₩40,134 | -0.27% | 572.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,758 | ₩42,237 | ₩38,981 | ₩40,683 | +2.33% | 274.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,459 | ₩40,924 | ₩36,824 | ₩39,611 | +3.00% | 264.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,467 | ₩39,839 | ₩37,159 | ₩38,566 | +2.93% | 178.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,931 | ₩38,244 | ₩34,573 | ₩37,668 | +2.00% | 226.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,690 | ₩38,512 | ₩36,328 | ₩37,159 | +1.28% | 141.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,472 | ₩39,075 | ₩36,395 | ₩36,636 | -4.77% | 250만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,768 | ₩42,921 | ₩38,526 | ₩38,767 | -7.19% | 215.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,264 | ₩47,705 | ₩39,155 | ₩41,594 | -1.59% | 290.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,777 | ₩43,015 | ₩40,388 | ₩42,077 | +3.19% | 167.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,420 | ₩41,902 | ₩40,174 | ₩40,375 | -2.52% | 31.6만 |
|---|