Progressive

PGR
🏛️ 독일 →
210.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 91.70 91.70 91.66 91.66 0.0M
2021-12-29 91.42 92.10 91.42 92.10 0.0M
2021-12-28 90.86 92.02 90.56 91.66 0.0M
2021-12-27 89.74 90.44 89.74 90.44 0.0M
2021-12-23 89.56 90.26 89.30 89.30 0.0M
2021-12-22 89.38 89.40 88.64 89.40 0.0M
2021-12-21 91.02 91.04 91.02 91.04 0.0M
2021-12-20 88.30 89.72 88.12 89.72 0.0M
2021-12-17 89.84 90.08 89.42 90.00 0.0M
2021-12-16 90.30 91.46 89.24 91.46 0.0M
2021-12-15 87.50 91.26 87.50 91.08 0.0M
2021-12-14 86.02 86.56 86.02 86.54 0.0M
2021-12-13 84.04 84.04 84.04 84.04 0.0M
2021-12-10 84.34 84.84 84.34 84.84 0.0M
2021-12-07 87.04 87.04 87.04 87.04 0.0M
2021-12-06 84.42 85.54 84.42 85.54 0.0M
2021-12-03 83.74 83.74 83.74 83.74 0.0M
2021-12-02 83.50 84.98 83.50 84.98 0.0M
2021-12-01 83.84 83.84 83.84 83.84 0.0M
2021-11-30 82.44 83.04 82.44 82.52 0.0M
2021-11-29 85.10 85.12 83.76 83.76 0.0M
2021-11-26 83.20 84.04 83.20 84.04 0.0M
2021-11-25 85.50 85.56 85.50 85.56 0.0M
2021-11-24 84.36 85.00 84.36 85.00 0.0M
2021-11-23 81.72 83.14 81.72 83.14 0.0M
2021-11-22 80.12 82.40 80.12 82.40 0.0M
2021-11-19 79.88 80.62 79.88 80.62 0.0M
2021-11-18 80.02 80.02 79.72 79.72 0.0M
2021-11-17 82.00 82.00 81.04 81.04 0.0M
2021-11-16 83.40 83.72 83.12 83.52 0.0M
2021-11-15 84.28 84.28 83.32 83.32 0.0M
2021-11-12 84.08 84.96 83.92 83.92 0.0M
2021-11-11 83.76 84.70 83.76 84.70 0.0M
2021-11-10 82.44 82.72 82.44 82.72 0.0M
2021-11-09 83.26 84.00 82.24 82.44 0.0M
2021-11-08 83.38 83.38 82.78 82.98 0.0M
2021-11-05 82.00 84.00 82.00 82.82 0.0M
2021-11-01 82.04 82.04 82.04 82.04 0.0M
2021-10-28 81.28 81.28 81.28 81.28 0.0M
2021-10-27 83.12 83.46 81.94 81.94 0.0M
2021-10-26 83.58 83.58 83.58 83.58 0.0M
2021-10-25 82.24 83.18 82.24 83.08 0.0M
2021-10-22 81.28 82.60 81.28 82.60 0.0M
2021-10-21 81.10 81.10 80.96 80.96 0.0M
2021-10-20 79.36 81.10 79.36 81.10 0.0M
2021-10-19 77.80 79.46 77.52 79.46 0.0M
2021-10-18 78.76 78.80 77.82 77.82 0.0M
2021-10-15 78.10 78.70 78.10 78.28 0.0M
2021-10-14 77.88 77.88 77.88 77.88 0.0M
2021-10-13 77.68 78.08 77.68 78.08 0.0M
2021-10-11 78.62 79.04 78.48 78.48 0.0M
2021-10-08 78.50 78.54 78.50 78.54 0.0M
2021-10-07 79.96 79.96 79.96 79.96 0.0M
2021-10-06 78.94 78.94 78.94 78.94 0.0M
2021-10-05 77.94 78.66 77.94 78.66 0.0M
2021-10-04 77.44 77.44 77.44 77.44 0.0M
2021-10-01 78.00 78.84 77.54 78.84 0.0M
2021-09-29 78.60 78.60 78.60 78.60 0.0M
2021-09-28 77.36 78.00 76.98 76.98 0.0M
2021-09-27 78.74 78.74 78.00 78.00 0.0M
2021-09-24 78.74 78.74 78.56 78.56 0.0M
2021-09-23 78.42 78.42 78.42 78.42 0.0M
2021-09-22 79.26 79.26 78.82 78.82 0.0M
2021-09-21 78.98 78.98 78.98 78.98 0.0M
2021-09-20 77.98 77.98 77.98 77.98 0.0M
2021-09-17 79.16 79.16 78.42 78.42 0.0M
2021-09-14 79.66 79.66 78.90 78.90 0.0M
2021-09-13 79.52 79.52 79.00 79.20 0.0M
2021-09-09 79.78 79.78 78.98 78.98 0.0M
2021-09-07 81.00 81.00 79.54 79.54 0.0M
2021-09-03 81.40 82.04 81.24 81.24 0.0M
2021-09-02 81.52 81.52 81.52 81.52 0.0M
2021-08-31 81.28 82.40 81.28 82.40 0.0M
2021-08-30 82.42 82.68 82.40 82.40 0.0M
2021-08-25 82.36 82.36 82.28 82.28 0.0M
2021-08-24 83.16 83.16 82.12 82.12 0.0M
2021-08-23 83.86 83.86 83.04 83.04 0.0M
2021-08-20 82.66 82.66 82.18 82.50 0.0M
2021-08-19 81.22 82.72 80.60 82.26 0.0M
2021-08-16 81.24 81.24 81.24 81.24 0.0M
2021-08-13 82.80 82.80 82.06 82.08 0.0M
2021-08-12 82.58 82.60 82.58 82.60 0.0M
2021-08-11 82.44 82.50 82.16 82.50 0.0M
2021-08-10 82.92 82.92 82.66 82.66 0.0M
2021-08-09 82.00 82.80 82.00 82.74 0.0M
2021-08-06 80.66 82.80 80.66 82.80 0.0M
2021-08-05 80.46 80.46 80.46 80.46 0.0M
2021-08-03 80.54 81.44 80.54 81.44 0.0M
2021-08-02 80.22 80.72 80.22 80.62 0.0M
2021-07-29 79.76 80.74 79.76 80.74 0.0M
2021-07-28 81.24 81.24 79.98 79.98 0.0M
2021-07-20 80.26 81.16 80.26 81.16 0.0M
2021-07-19 80.48 80.48 80.48 80.48 0.0M
2021-07-15 77.26 78.26 77.12 78.26 0.0M
2021-07-13 84.40 84.40 83.70 83.70 0.0M
2021-07-09 83.92 83.92 83.80 83.80 0.0M
2021-07-08 83.20 83.20 83.08 83.08 0.0M
2021-07-07 82.56 83.80 82.56 83.80 0.0M
2021-07-06 83.54 83.56 82.94 82.96 0.0M
2021-07-05 83.48 83.48 83.48 83.48 0.0M
2021-07-02 83.32 83.32 83.32 83.32 0.0M
2021-07-01 83.02 83.20 82.92 83.18 0.0M
2021-06-30 83.00 83.00 83.00 83.00 0.0M
2021-06-29 81.96 81.96 81.96 81.96 0.0M
2021-06-28 81.60 81.60 80.86 80.86 0.0M
2021-06-24 79.86 79.86 79.86 79.86 0.0M
2021-06-22 79.98 79.98 79.98 79.98 0.0M
2021-06-21 77.84 78.88 77.84 78.88 0.0M
2021-06-18 77.18 77.18 76.52 76.54 0.0M
2021-06-17 77.48 77.48 77.48 77.48 0.0M
2021-06-16 77.02 77.32 77.02 77.32 0.0M
2021-06-15 76.70 77.60 76.50 77.60 0.0M
2021-06-14 76.60 76.60 76.48 76.48 0.0M
2021-06-11 77.96 77.96 77.94 77.94 0.0M
2021-06-10 76.92 76.92 76.92 76.92 0.0M
2021-06-09 78.70 78.70 78.00 78.00 0.0M
2021-06-08 78.50 78.54 78.50 78.54 0.0M
2021-06-07 82.28 83.16 79.24 79.24 0.0M
2021-06-04 82.26 82.26 82.26 82.26 0.0M
2021-06-01 81.18 81.50 81.18 81.50 0.0M
2021-05-31 81.34 81.38 81.34 81.38 0.0M
2021-05-28 81.98 81.98 81.98 81.98 0.0M
2021-05-26 79.94 80.88 79.94 80.88 0.0M
2021-05-25 79.82 79.88 79.32 79.88 0.0M
2021-05-24 79.72 79.82 79.72 79.82 0.0M
2021-05-21 81.86 81.86 81.86 81.86 0.0M
2021-05-20 82.02 83.34 80.82 83.34 0.0M
2021-05-19 86.02 86.02 81.74 82.28 0.0M
2021-05-17 88.48 88.48 88.30 88.30 0.0M
2021-05-14 88.42 88.42 88.24 88.24 0.0M
2021-05-13 87.04 87.04 87.04 87.04 0.0M
2021-05-12 86.72 87.40 86.72 87.40 0.0M
2021-05-11 86.46 86.46 86.46 86.46 0.0M
2021-05-10 86.44 87.60 86.40 87.60 0.0M
2021-05-07 86.78 86.94 86.20 86.20 0.0M
2021-05-06 86.64 86.64 86.54 86.54 0.0M
2021-05-05 86.32 86.56 85.84 86.56 0.0M
2021-05-04 85.32 85.32 85.32 85.32 0.0M
2021-05-03 84.70 85.56 84.08 84.64 0.0M
2021-04-30 84.24 84.24 83.76 83.76 0.0M
2021-04-27 82.72 82.72 82.72 82.72 0.0M
2021-04-26 82.80 82.80 82.80 82.80 0.0M
2021-04-23 83.40 83.40 83.40 83.40 0.0M
2021-04-22 83.78 83.78 83.78 83.78 0.0M
2021-04-21 83.52 83.62 83.52 83.62 0.0M
2021-04-19 82.70 82.70 81.56 81.88 0.0M
2021-04-16 83.82 83.82 83.36 83.36 0.0M
2021-04-15 82.18 84.30 82.18 84.30 0.0M
2021-04-14 81.26 81.28 81.26 81.28 0.0M
2021-04-13 80.80 81.86 80.80 81.86 0.0M
2021-04-12 80.38 80.38 80.38 80.38 0.0M
2021-04-09 79.80 80.26 79.80 80.26 0.0M
2021-04-08 80.00 80.00 80.00 80.00 0.0M
2021-04-07 80.34 80.48 80.34 80.48 0.0M
2021-04-06 81.70 81.70 81.70 81.70 0.0M
2021-04-01 81.00 81.36 81.00 81.36 0.0M
2021-03-31 81.50 81.50 81.00 81.00 0.0M
2021-03-30 81.50 82.00 81.50 82.00 0.0M
2021-03-29 80.50 81.00 80.50 81.00 0.0M
2021-03-26 80.50 80.50 80.50 80.50 0.0M
2021-03-25 79.00 80.00 79.00 80.00 0.0M
2021-03-24 78.00 78.00 78.00 78.00 0.0M
2021-03-23 76.00 76.00 76.00 76.00 0.0M
2021-03-22 76.50 76.50 76.50 76.50 0.0M
2021-03-16 77.50 78.00 77.50 78.00 0.0M
2021-03-15 78.50 79.00 78.00 78.50 0.0M
2021-03-12 78.00 78.00 78.00 78.00 0.0M
2021-03-11 78.00 78.00 78.00 78.00 0.0M
2021-03-08 75.50 77.50 75.00 77.00 0.0M
2021-03-05 75.00 75.00 75.00 75.00 0.0M
2021-03-04 74.00 74.00 73.00 73.00 0.0M
2021-03-01 72.50 72.50 72.50 72.50 0.0M
2021-02-25 71.50 72.50 71.50 72.50 0.0M
2021-02-24 74.00 74.00 72.50 72.50 0.0M
2021-02-23 72.50 74.00 72.00 74.00 0.0M
2021-02-22 71.50 72.50 71.50 72.00 0.0M
2021-02-19 73.00 73.00 72.50 72.50 0.0M
2021-02-17 71.00 71.50 69.50 71.50 0.0M
2021-02-16 70.50 70.50 70.50 70.50 0.0M
2021-02-15 71.50 71.50 71.50 71.50 0.0M
2021-02-12 71.50 71.50 71.00 71.00 0.0M
2021-02-11 71.00 71.00 71.00 71.00 0.0M
2021-02-10 71.00 71.00 71.00 71.00 0.0M
2021-02-08 73.00 73.00 72.50 72.50 0.0M
2021-02-05 74.00 74.00 74.00 74.00 0.0M
2021-02-04 73.00 73.00 73.00 73.00 0.0M
2021-02-03 72.50 72.50 72.00 72.50 0.0M
2021-02-02 72.50 73.00 72.50 72.50 0.0M
2021-02-01 71.50 72.00 71.00 71.50 0.0M
2021-01-29 72.50 73.50 72.00 72.00 0.0M
2021-01-27 74.00 74.00 72.00 72.00 0.0M
2021-01-26 75.50 75.50 75.50 75.50 0.0M
2021-01-22 77.00 77.00 76.00 76.00 0.0M
2021-01-21 79.00 79.00 79.00 79.00 0.0M
2021-01-20 79.50 79.50 79.00 79.00 0.0M
2021-01-15 77.50 77.50 77.50 77.50 0.0M
2021-01-14 78.50 78.50 78.00 78.00 0.0M
2021-01-11 77.50 77.50 77.50 77.50 0.0M
2021-01-08 77.50 77.50 76.50 76.50 0.0M
2021-01-07 77.50 77.50 76.50 76.50 0.0M
2021-01-05 79.50 79.50 78.00 78.00 0.0M
2021-01-04 81.00 81.00 80.00 80.00 0.0M