Progressive

PGR
🏛️ 독일 →
206.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 207.60 209.15 206.15 206.85 0.0M
2025-09-26 208.40 210.55 207.00 207.80 0.0M
2025-09-25 204.85 207.15 203.25 207.15 0.0M
2025-09-24 201.75 204.80 201.45 204.80 0.0M
2025-09-23 203.50 205.10 201.05 201.70 0.0M
2025-09-22 206.80 206.80 203.40 203.55 0.0M
2025-09-19 206.20 206.85 204.60 205.50 0.0M
2025-09-18 207.85 207.85 204.30 204.30 0.0M
2025-09-17 207.05 207.40 201.00 204.10 0.0M
2025-09-16 207.65 207.85 205.00 206.25 0.0M
2025-09-15 210.95 212.70 209.00 209.00 0.0M
2025-09-12 212.65 212.65 211.25 211.90 0.0M
2025-09-11 210.10 210.70 209.00 210.15 0.0M
2025-09-10 206.70 210.75 206.50 210.75 0.0M
2025-09-09 208.20 209.80 206.55 207.85 0.0M
2025-09-08 207.80 209.05 204.45 208.35 0.0M
2025-09-05 212.85 214.05 208.70 208.70 0.0M
2025-09-04 211.70 214.60 211.70 213.45 0.0M
2025-09-03 211.40 211.50 209.50 210.65 0.0M
2025-09-02 211.05 213.00 210.35 211.55 0.0M
2025-09-01 210.20 212.05 209.95 211.05 0.0M
2025-08-29 209.35 212.00 209.35 210.90 0.0M
2025-08-28 211.30 211.55 208.50 210.40 0.0M
2025-08-27 211.05 213.65 210.30 210.65 0.0M
2025-08-26 209.15 212.20 208.00 210.90 0.0M
2025-08-25 213.10 213.35 209.30 210.80 0.0M
2025-08-22 214.30 217.55 212.00 212.00 0.0M
2025-08-21 215.95 217.30 215.00 215.00 0.0M
2025-08-20 215.80 218.40 214.15 217.60 0.0M
2025-08-19 210.65 215.30 210.35 215.00 0.0M
2025-08-18 209.65 212.15 208.85 211.25 0.0M
2025-08-15 215.95 217.20 210.40 211.60 0.0M
2025-08-14 212.10 216.95 211.45 216.50 0.0M
2025-08-13 208.75 212.35 207.05 212.35 0.0M
2025-08-12 210.10 211.00 206.50 207.35 0.0M
2025-08-11 210.70 212.35 210.70 211.65 0.0M
2025-08-08 210.05 212.30 209.65 211.25 0.0M
2025-08-07 212.80 214.40 211.35 211.55 0.0M
2025-08-06 211.75 213.70 209.10 213.70 0.0M
2025-08-05 210.35 211.65 207.85 210.40 0.0M
2025-08-04 209.85 210.35 206.60 208.65 0.0M
2025-08-01 211.55 211.55 207.55 209.00 0.0M
2025-07-31 211.10 213.00 209.20 211.85 0.0M
2025-07-30 210.00 211.40 207.90 210.55 0.0M
2025-07-29 209.40 210.65 208.10 209.60 0.0M
2025-07-28 214.70 215.15 206.70 206.70 0.0M
2025-07-25 210.65 214.65 210.30 214.65 0.0M
2025-07-24 208.90 211.35 208.65 211.05 0.0M
2025-07-23 210.75 212.80 207.00 210.20 0.0M
2025-07-22 208.95 211.60 208.15 210.55 0.0M
2025-07-21 211.50 212.95 209.20 209.30 0.0M
2025-07-18 212.50 214.15 210.85 211.65 0.0M
2025-07-17 211.45 212.85 209.20 212.85 0.0M
2025-07-16 207.55 219.25 207.45 212.80 0.0M
2025-07-15 212.65 213.10 207.60 208.40 0.0M
2025-07-14 207.85 211.40 207.45 211.00 0.0M
2025-07-11 212.20 212.90 209.40 210.30 0.0M
2025-07-10 212.05 214.70 211.35 212.30 0.0M
2025-07-09 215.40 215.95 213.20 213.30 0.0M
2025-07-08 215.05 216.75 212.85 214.30 0.0M
2025-07-07 221.05 221.55 214.80 216.60 0.0M
2025-07-04 220.25 220.55 219.15 219.90 0.0M
2025-07-03 218.55 223.00 217.80 223.00 0.0M
2025-07-02 225.40 225.90 217.05 218.40 0.0M
2025-07-01 227.15 227.15 223.00 224.60 0.0M
2025-06-30 224.55 227.70 223.55 226.90 0.0M
2025-06-27 224.85 225.75 222.45 224.65 0.0M
2025-06-26 222.40 222.85 221.05 222.40 0.0M
2025-06-25 230.05 230.65 223.00 223.00 0.0M
2025-06-24 232.00 232.35 228.25 229.40 0.0M
2025-06-23 225.40 231.60 224.90 229.65 0.0M
2025-06-20 223.75 227.85 223.75 227.85 0.0M
2025-06-19 225.65 226.70 222.40 222.40 0.0M
2025-06-18 232.10 232.45 224.20 227.25 0.0M
2025-06-17 228.40 232.45 227.90 232.45 0.0M
2025-06-16 228.00 232.60 228.00 230.75 0.0M
2025-06-13 230.65 233.70 228.30 232.25 0.0M
2025-06-12 226.25 231.85 225.45 231.85 0.0M
2025-06-11 231.00 233.00 228.70 228.85 0.0M
2025-06-10 237.85 237.95 232.00 232.35 0.0M
2025-06-09 245.25 245.50 233.40 237.00 0.0M
2025-06-06 244.85 248.15 244.85 247.00 0.0M
2025-06-05 246.35 248.65 244.20 245.05 0.0M
2025-06-04 253.35 253.45 247.05 247.05 0.0M
2025-06-03 252.85 254.95 249.00 252.70 0.0M
2025-06-02 250.65 251.90 247.15 251.90 0.0M
2025-05-30 245.90 250.95 244.80 250.95 0.0M
2025-05-29 247.30 248.20 242.70 242.95 0.0M
2025-05-28 245.25 247.60 244.30 245.95 0.0M
2025-05-27 249.80 251.70 243.45 245.65 0.0M
2025-05-26 246.65 249.75 246.10 249.75 0.0M
2025-05-23 245.30 246.15 240.60 243.90 0.0M
2025-05-22 249.00 249.60 246.00 246.70 0.0M
2025-05-21 252.15 252.15 246.20 248.40 0.0M
2025-05-20 257.10 257.10 253.60 254.30 0.0M
2025-05-19 255.70 257.85 251.65 257.20 0.0M
2025-05-16 251.50 256.85 250.95 256.85 0.0M
2025-05-15 248.65 250.60 246.10 249.65 0.0M
2025-05-14 253.45 254.45 248.80 250.45 0.0M
2025-05-13 252.50 254.45 251.35 252.55 0.0M
2025-05-12 254.50 261.45 247.70 252.65 0.0M
2025-05-09 255.90 255.90 252.80 253.30 0.0M
2025-05-08 253.75 258.40 251.30 254.90 0.0M
2025-05-07 250.20 252.40 250.00 251.30 0.0M
2025-05-06 248.05 250.05 247.50 250.05 0.0M
2025-05-05 249.20 251.25 246.30 250.15 0.0M
2025-05-02 246.20 250.90 243.35 250.85 0.0M
2025-04-30 243.20 246.45 241.80 246.45 0.0M
2025-04-29 237.80 243.15 236.30 242.90 0.0M
2025-04-28 232.80 238.30 231.85 236.00 0.0M
2025-04-25 233.05 233.90 230.00 232.00 0.0M
2025-04-24 233.40 234.60 231.20 233.70 0.0M
2025-04-23 236.20 236.85 232.00 233.65 0.0M
2025-04-22 225.10 232.35 221.50 230.30 0.0M
2025-04-17 245.05 245.05 233.20 233.20 0.0M
2025-04-16 242.35 249.70 241.00 241.75 0.0M
2025-04-15 247.10 248.35 245.95 245.95 0.0M
2025-04-14 242.05 248.50 241.60 247.00 0.0M
2025-04-11 242.65 243.50 236.35 242.05 0.0M
2025-04-10 249.00 256.00 241.85 242.10 0.0M
2025-04-09 230.50 246.90 230.30 246.90 0.0M
2025-04-08 238.20 247.85 232.00 236.50 0.0M
2025-04-07 224.00 237.65 201.00 233.00 0.0M
2025-04-04 259.25 260.60 234.05 234.05 0.0M
2025-04-03 249.80 262.95 245.70 261.60 0.0M
2025-04-02 263.00 263.80 255.70 258.10 0.0M
2025-04-01 263.20 265.45 261.55 264.95 0.0M
2025-03-31 258.20 262.45 254.85 260.85 0.0M
2025-03-28 254.25 258.00 253.35 258.00 0.0M
2025-03-27 254.35 254.35 253.00 254.35 0.0M
2025-03-26 254.35 255.20 253.85 255.20 0.0M
2025-03-25 252.65 255.30 252.65 253.90 0.0M
2025-03-24 255.40 256.35 252.35 252.35 0.0M
2025-03-21 250.95 257.40 249.95 255.25 0.0M
2025-03-20 252.20 256.85 250.40 253.30 0.0M
2025-03-19 260.85 261.10 244.00 249.95 0.0M
2025-03-18 265.60 267.15 259.20 259.20 0.0M
2025-03-17 260.65 267.55 259.15 267.55 0.0M
2025-03-14 259.35 261.50 256.40 261.50 0.0M
2025-03-13 255.25 257.75 250.55 257.65 0.0M
2025-03-12 254.05 257.05 252.10 255.55 0.0M
2025-03-11 256.65 256.65 250.55 254.65 0.0M
2025-03-10 258.15 263.50 254.25 257.05 0.0M
2025-03-07 258.95 261.10 255.55 259.80 0.0M
2025-03-06 259.85 259.85 255.40 258.40 0.0M
2025-03-05 266.50 267.80 259.00 260.00 0.0M
2025-03-04 271.30 273.10 265.90 266.45 0.0M
2025-03-03 277.00 277.00 265.00 270.35 0.0M
2025-02-28 267.25 271.95 267.20 271.95 0.0M
2025-02-27 262.70 269.40 260.55 267.60 0.0M
2025-02-26 267.60 268.55 260.20 260.50 0.0M
2025-02-25 261.45 264.90 258.50 264.85 0.0M
2025-02-24 254.55 262.80 254.00 262.80 0.0M
2025-02-21 253.95 257.35 253.95 255.25 0.0M
2025-02-20 259.20 259.25 252.50 254.75 0.0M
2025-02-19 253.85 259.35 252.05 259.10 0.0M
2025-02-18 254.95 254.95 251.25 253.35 0.0M
2025-02-17 251.50 254.90 250.75 254.10 0.0M
2025-02-14 251.20 252.00 247.55 251.05 0.0M
2025-02-13 245.30 250.90 245.30 249.60 0.0M
2025-02-12 247.55 250.00 246.95 248.05 0.0M
2025-02-11 242.80 249.00 241.05 248.75 0.0M
2025-02-10 244.05 248.00 241.20 241.20 0.0M
2025-02-07 243.00 244.80 241.20 243.35 0.0M
2025-02-06 240.55 243.70 239.80 242.55 0.0M
2025-02-05 238.20 240.10 237.15 239.45 0.0M
2025-02-04 242.15 242.40 238.30 240.35 0.0M
2025-02-03 238.30 244.00 235.85 241.85 0.0M
2025-01-31 240.95 242.50 237.75 237.75 0.0M
2025-01-30 238.10 239.15 235.10 238.60 0.0M
2025-01-29 235.75 242.60 232.25 238.05 0.0M
2025-01-28 237.00 237.85 233.05 234.25 0.0M
2025-01-27 225.65 234.60 221.00 234.15 0.0M
2025-01-24 229.80 230.40 224.15 226.90 0.0M
2025-01-23 230.50 231.95 229.00 229.00 0.0M
2025-01-22 232.45 234.05 227.25 229.80 0.0M
2025-01-21 237.35 239.25 230.60 230.70 0.0M
2025-01-20 237.35 237.40 234.50 235.05 0.0M
2025-01-17 239.85 240.75 237.60 238.40 0.0M
2025-01-16 235.45 239.35 235.45 238.55 0.0M
2025-01-15 236.95 236.95 225.35 235.00 0.0M
2025-01-14 231.15 232.25 228.90 232.05 0.0M
2025-01-13 231.15 231.15 226.50 231.00 0.0M
2025-01-10 227.85 233.40 224.30 230.20 0.0M
2025-01-09 237.05 237.05 231.95 233.95 0.0M
2025-01-08 235.40 240.25 234.05 235.65 0.0M
2025-01-07 230.90 234.80 229.25 234.65 0.0M
2025-01-06 236.20 236.60 231.00 231.20 0.0M
2025-01-03 234.35 238.95 233.35 236.20 0.0M
2025-01-02 230.95 234.75 230.95 233.70 0.0M