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
2022-12-30 121.56 121.56 121.56 121.56 0.0M
2022-12-29 121.86 122.90 121.84 122.30 0.0M
2022-12-27 121.90 121.90 121.90 121.90 0.0M
2022-12-23 121.02 121.66 120.52 121.42 0.0M
2022-12-22 121.74 121.74 120.28 120.56 0.0M
2022-12-21 120.54 121.78 120.54 121.78 0.0M
2022-12-20 120.22 121.44 120.22 121.44 0.0M
2022-12-19 118.90 119.44 118.90 119.44 0.0M
2022-12-16 119.58 119.58 118.40 118.40 0.0M
2022-12-15 118.60 120.18 117.60 119.92 0.0M
2022-12-14 120.88 120.88 119.42 119.86 0.0M
2022-12-13 123.52 125.00 121.66 122.24 0.0M
2022-12-12 122.42 123.20 122.42 123.20 0.0M
2022-12-09 123.90 124.68 122.78 123.08 0.0M
2022-12-08 123.96 124.90 122.06 124.88 0.0M
2022-12-07 124.90 125.56 122.06 125.00 0.0M
2022-12-06 124.78 124.78 124.28 124.76 0.0M
2022-12-05 124.94 125.54 124.86 124.88 0.0M
2022-12-02 124.78 125.18 123.62 125.18 0.0M
2022-12-01 127.00 127.06 123.60 125.18 0.0M
2022-11-30 126.16 126.16 126.16 126.16 0.0M
2022-11-29 123.54 123.54 123.54 123.54 0.0M
2022-11-28 126.74 126.74 125.32 125.60 0.0M
2022-11-25 126.80 126.80 126.16 126.16 0.0M
2022-11-24 125.42 127.60 125.42 126.76 0.0M
2022-11-23 126.18 126.56 125.84 126.22 0.0M
2022-11-22 126.46 128.00 126.00 126.30 0.0M
2022-11-21 123.76 125.58 123.76 125.58 0.0M
2022-11-18 123.22 125.40 122.92 124.70 0.0M
2022-11-17 121.86 123.52 121.00 123.46 0.0M
2022-11-16 117.82 119.00 116.30 118.36 0.0M
2022-11-15 118.74 120.02 117.60 118.92 0.0M
2022-11-14 122.46 123.24 119.22 119.22 0.0M
2022-11-11 127.80 127.80 121.50 121.50 0.0M
2022-11-10 128.84 129.08 126.46 127.00 0.0M
2022-11-09 127.80 129.50 127.80 129.50 0.0M
2022-11-08 127.70 129.16 127.30 128.80 0.0M
2022-11-07 127.56 127.56 126.52 126.52 0.0M
2022-11-04 130.06 130.06 126.28 126.48 0.0M
2022-11-03 130.88 131.48 130.36 131.40 0.0M
2022-11-02 130.44 131.34 130.22 130.22 0.0M
2022-11-01 130.26 131.44 129.76 131.44 0.0M
2022-10-31 130.74 130.86 129.96 130.40 0.0M
2022-10-28 124.52 130.32 124.52 130.32 0.0M
2022-10-27 122.38 125.70 122.38 125.04 0.0M
2022-10-26 121.54 121.54 121.48 121.50 0.0M
2022-10-25 124.50 124.90 121.48 122.60 0.0M
2022-10-24 124.14 127.68 124.14 125.00 0.0M
2022-10-21 121.46 121.68 121.42 121.68 0.0M
2022-10-20 123.78 123.78 121.14 121.14 0.0M
2022-10-19 122.08 125.00 122.08 125.00 0.0M
2022-10-18 122.50 122.96 121.86 121.86 0.0M
2022-10-17 119.86 120.58 119.48 119.98 0.0M
2022-10-14 125.92 125.92 119.58 119.58 0.0M
2022-10-13 124.00 124.00 113.50 122.12 0.0M
2022-10-12 128.00 128.38 126.20 126.20 0.0M
2022-10-11 126.52 128.36 124.58 127.46 0.0M
2022-10-10 125.18 127.56 125.00 127.06 0.0M
2022-10-07 124.60 130.00 124.60 125.12 0.0M
2022-10-06 123.18 124.96 123.18 124.56 0.0M
2022-10-05 123.62 124.90 123.46 123.46 0.0M
2022-10-04 123.40 124.00 122.26 124.00 0.0M
2022-10-03 119.20 119.80 119.18 119.80 0.0M
2022-09-30 120.24 121.20 119.36 119.36 0.0M
2022-09-29 122.20 122.42 120.08 120.46 0.0M
2022-09-28 124.04 124.04 122.26 122.82 0.0M
2022-09-27 124.46 124.92 122.48 124.36 0.0M
2022-09-26 124.94 125.08 123.56 123.56 0.0M
2022-09-23 124.30 125.28 122.64 125.08 0.0M
2022-09-22 123.06 124.02 122.92 124.02 0.0M
2022-09-21 125.78 126.42 125.10 125.10 0.0M
2022-09-20 127.14 127.30 125.20 125.20 0.0M
2022-09-19 124.84 126.12 123.50 126.12 0.0M
2022-09-16 126.16 126.52 125.92 126.24 0.0M
2022-09-15 127.92 128.44 127.64 128.44 0.0M
2022-09-14 126.84 128.10 126.64 127.76 0.0M
2022-09-13 128.04 128.04 126.74 126.74 0.0M
2022-09-12 128.00 128.02 126.44 127.82 0.0M
2022-09-09 128.84 128.84 126.80 128.18 0.0M
2022-09-08 127.70 127.70 126.00 127.62 0.0M
2022-09-07 125.42 126.84 125.42 126.84 0.0M
2022-09-06 123.92 125.06 123.18 123.18 0.0M
2022-09-05 124.36 124.36 123.70 124.30 0.0M
2022-09-02 123.94 125.24 123.94 124.90 0.0M
2022-09-01 121.18 124.56 120.90 124.56 0.0M
2022-08-31 124.20 124.74 124.00 124.00 0.0M
2022-08-30 125.36 125.96 123.58 123.58 0.0M
2022-08-29 125.00 125.00 124.54 124.92 0.0M
2022-08-26 126.40 126.40 126.00 126.00 0.0M
2022-08-25 125.52 126.74 125.52 126.74 0.0M
2022-08-24 124.34 125.84 124.10 125.84 0.0M
2022-08-23 125.86 125.86 125.86 125.86 0.0M
2022-08-22 126.00 126.64 126.00 126.64 0.0M
2022-08-19 127.08 127.12 126.92 127.12 0.0M
2022-08-18 124.46 126.76 124.46 126.50 0.0M
2022-08-17 124.00 124.76 124.00 124.76 0.0M
2022-08-16 120.46 120.46 118.00 119.44 0.0M
2022-08-15 117.74 119.10 117.74 119.10 0.0M
2022-08-12 118.58 118.58 118.28 118.28 0.0M
2022-08-11 116.80 116.80 116.40 116.40 0.0M
2022-08-10 117.38 117.78 116.44 116.44 0.0M
2022-08-09 115.62 116.92 114.44 116.92 0.0M
2022-08-08 116.02 116.84 116.02 116.50 0.0M
2022-08-05 116.20 116.20 116.20 116.20 0.0M
2022-08-04 112.50 114.72 111.48 114.02 0.0M
2022-08-03 111.22 111.96 110.04 111.96 0.0M
2022-08-02 110.72 112.24 109.74 112.08 0.0M
2022-08-01 113.00 113.00 109.60 109.60 0.0M
2022-07-29 111.88 111.92 111.88 111.92 0.0M
2022-07-28 111.30 112.54 110.50 112.54 0.0M
2022-07-27 111.88 111.88 110.80 110.80 0.0M
2022-07-26 109.52 111.38 109.12 111.38 0.0M
2022-07-25 110.36 110.40 110.24 110.24 0.0M
2022-07-22 109.30 109.30 109.30 109.30 0.0M
2022-07-21 109.30 109.66 108.28 108.96 0.0M
2022-07-20 109.86 109.86 107.84 107.84 0.0M
2022-07-19 108.62 109.66 108.62 108.80 0.0M
2022-07-18 116.66 116.66 109.28 109.28 0.0M
2022-07-15 108.86 108.86 108.86 108.86 0.0M
2022-07-14 115.88 115.88 111.38 112.12 0.0M
2022-07-13 116.48 117.72 116.18 117.50 0.0M
2022-07-12 119.24 119.26 117.62 117.62 0.0M
2022-07-11 118.00 119.22 118.00 119.22 0.0M
2022-07-08 119.38 119.38 118.70 118.70 0.0M
2022-07-07 118.40 119.60 118.40 118.96 0.0M
2022-07-06 114.60 115.78 114.60 115.78 0.0M
2022-07-05 115.46 115.46 113.58 113.58 0.0M
2022-07-04 113.32 113.32 113.04 113.22 0.0M
2022-07-01 110.14 112.38 110.14 112.38 0.0M
2022-06-30 107.90 109.94 107.90 109.94 0.0M
2022-06-29 109.46 109.62 109.22 109.22 0.0M
2022-06-28 110.16 111.88 109.12 111.22 0.0M
2022-06-27 109.58 109.94 109.12 109.94 0.0M
2022-06-24 105.64 110.00 105.64 110.00 0.0M
2022-06-23 107.28 107.28 103.34 103.34 0.0M
2022-06-22 105.74 106.86 105.74 106.86 0.0M
2022-06-21 106.00 106.06 103.60 106.06 0.0M
2022-06-20 104.66 106.52 104.52 106.12 0.0M
2022-06-17 105.86 105.98 104.66 105.04 0.0M
2022-06-16 107.00 107.00 104.80 104.80 0.0M
2022-06-15 107.96 109.04 107.96 108.92 0.0M
2022-06-14 110.00 110.00 109.70 109.70 0.0M
2022-06-13 107.00 109.92 105.98 108.90 0.0M
2022-06-10 109.16 109.44 107.16 108.20 0.0M
2022-06-09 111.02 111.68 109.98 109.98 0.0M
2022-06-08 113.20 113.20 112.22 112.88 0.0M
2022-06-07 111.86 113.34 111.60 111.60 0.0M
2022-06-06 112.26 112.26 112.26 112.26 0.0M
2022-06-03 110.86 111.02 110.82 110.82 0.0M
2022-06-02 110.98 111.32 110.62 110.62 0.0M
2022-06-01 111.68 112.28 110.70 111.00 0.0M
2022-05-31 112.58 112.58 110.72 111.90 0.0M
2022-05-30 112.70 114.16 112.46 113.12 0.0M
2022-05-27 107.82 112.22 107.82 112.22 0.0M
2022-05-26 108.38 108.64 108.38 108.64 0.0M
2022-05-25 107.18 107.74 106.96 107.20 0.0M
2022-05-24 104.12 106.04 104.12 106.04 0.0M
2022-05-23 104.70 106.42 104.70 106.42 0.0M
2022-05-20 103.18 103.18 103.18 103.18 0.0M
2022-05-19 105.06 106.12 103.02 104.22 0.0M
2022-05-18 105.72 105.72 105.72 105.72 0.0M
2022-05-17 105.50 106.38 102.30 105.48 0.0M
2022-05-16 103.52 105.00 103.52 105.00 0.0M
2022-05-13 105.62 105.62 103.92 103.92 0.0M
2022-05-12 102.80 103.94 102.66 103.94 0.0M
2022-05-11 103.14 103.14 101.88 102.44 0.0M
2022-05-10 104.04 104.56 103.68 103.78 0.0M
2022-05-09 103.38 103.84 102.14 102.14 0.0M
2022-05-05 108.86 108.86 106.56 106.56 0.0M
2022-05-03 105.46 106.48 105.46 106.48 0.0M
2022-05-02 102.56 102.56 102.56 102.56 0.0M
2022-04-28 102.52 105.00 102.52 104.62 0.0M
2022-04-26 103.36 103.36 103.36 103.36 0.0M
2022-04-25 99.72 102.46 99.72 102.46 0.0M
2022-04-22 104.50 104.50 101.50 101.50 0.0M
2022-04-21 104.20 106.76 103.26 106.76 0.0M
2022-04-20 102.34 104.22 102.34 104.22 0.0M
2022-04-19 101.92 102.94 100.92 102.94 0.0M
2022-04-14 104.10 104.10 102.78 102.80 0.0M
2022-04-13 104.50 104.68 104.50 104.68 0.0M
2022-04-12 108.56 109.36 107.14 107.14 0.0M
2022-04-11 109.12 109.12 108.44 108.52 0.0M
2022-04-08 110.66 110.66 110.54 110.54 0.0M
2022-04-07 106.50 110.34 106.38 110.18 0.0M
2022-04-06 104.46 106.84 104.46 105.92 0.0M
2022-04-05 104.18 104.28 104.18 104.28 0.0M
2022-04-04 104.72 105.54 104.12 104.50 0.0M
2022-04-01 103.10 103.30 103.10 103.30 0.0M
2022-03-31 105.50 105.50 105.50 105.50 0.0M
2022-03-30 104.40 104.40 104.30 104.30 0.0M
2022-03-29 106.40 106.70 103.80 104.60 0.0M
2022-03-28 106.30 106.55 106.00 106.35 0.0M
2022-03-25 103.65 106.15 103.65 105.90 0.0M
2022-03-24 104.45 104.45 103.25 103.25 0.0M
2022-03-23 103.10 103.90 103.00 103.90 0.0M
2022-03-22 102.55 103.25 102.05 102.05 0.0M
2022-03-21 100.35 101.60 100.35 101.60 0.0M
2022-03-18 99.06 100.50 99.06 100.00 0.0M
2022-03-17 96.10 97.22 95.86 97.22 0.0M
2022-03-16 99.00 99.08 94.78 94.78 0.0M
2022-03-15 95.78 96.46 95.78 96.32 0.0M
2022-03-14 97.24 97.46 96.70 96.70 0.0M
2022-03-11 95.46 96.06 95.46 96.06 0.0M
2022-03-10 94.30 94.90 94.30 94.90 0.0M
2022-03-09 93.16 93.16 93.16 93.16 0.0M
2022-03-08 97.98 98.20 97.98 98.20 0.0M
2022-03-07 97.68 98.12 96.80 97.12 0.0M
2022-03-04 97.10 97.10 97.10 97.10 0.0M
2022-03-03 95.56 95.84 95.54 95.54 0.0M
2022-03-02 93.08 94.94 93.08 94.58 0.0M
2022-03-01 93.62 94.18 93.10 93.10 0.0M
2022-02-28 93.88 94.38 93.88 94.28 0.0M
2022-02-25 90.90 93.00 90.90 93.00 0.0M
2022-02-24 91.26 92.58 91.26 92.10 0.0M
2022-02-23 94.66 94.66 93.04 93.04 0.0M
2022-02-22 92.58 94.68 92.34 93.96 0.0M
2022-02-21 94.04 94.04 92.62 92.76 0.0M
2022-02-18 92.92 92.92 92.92 92.92 0.0M
2022-02-17 93.12 93.12 92.66 92.66 0.0M
2022-02-16 92.46 93.20 92.46 93.20 0.0M
2022-02-15 94.88 94.88 94.88 94.88 0.0M
2022-02-14 93.44 93.44 92.40 92.82 0.0M
2022-02-11 93.82 94.18 93.76 93.76 0.0M
2022-02-10 95.22 95.22 95.12 95.12 0.0M
2022-02-09 95.04 95.04 95.04 95.04 0.0M
2022-02-08 96.12 96.12 95.42 95.42 0.0M
2022-02-07 95.88 95.88 95.38 95.70 0.0M
2022-02-04 95.04 95.54 95.04 95.34 0.0M
2022-02-03 95.92 96.80 95.90 96.70 0.0M
2022-02-02 96.18 97.26 95.44 97.26 0.0M
2022-02-01 96.84 96.84 95.00 95.10 0.0M
2022-01-31 97.90 97.90 95.96 95.96 0.0M
2022-01-27 96.02 98.50 96.00 97.62 0.0M
2022-01-26 97.80 98.28 93.60 95.04 0.0M
2022-01-25 97.36 97.46 96.52 97.46 0.0M
2022-01-24 95.94 97.74 94.66 96.10 0.0M
2022-01-21 94.80 95.48 94.80 95.42 0.0M
2022-01-19 95.48 96.02 95.04 95.04 0.0M
2022-01-18 96.06 96.24 96.06 96.24 0.0M
2022-01-17 96.56 96.56 96.56 96.56 0.0M
2022-01-14 95.80 95.80 95.66 95.66 0.0M
2022-01-13 95.86 95.86 95.86 95.86 0.0M
2022-01-12 95.44 95.44 95.44 95.44 0.0M
2022-01-11 97.52 97.52 95.54 95.54 0.0M
2022-01-10 96.06 96.06 95.86 95.86 0.0M
2022-01-07 93.56 95.82 93.56 95.82 0.0M
2022-01-06 91.52 92.14 91.46 92.14 0.0M
2022-01-05 90.78 90.78 90.48 90.48 0.0M
2022-01-04 90.88 90.88 90.36 90.52 0.0M
2022-01-03 91.28 91.28 90.00 90.38 0.0M