Progress Software (PRGS)

PRGS
🏛️ 미국 →
42.72
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.96 42.38 41.96 42.38 4.7K
09:32 42.18 42.18 42.18 42.18 0.4K
09:33 42.06 42.06 42.06 42.06 0.9K
09:34 42.09 42.09 42.09 42.09 2.4K
09:35 42.12 42.12 42.12 42.12 0.4K
09:37 42.12 42.12 42.12 42.12 1.1K
09:39 41.99 42.05 41.92 41.92 4.2K
09:41 41.93 41.93 41.93 41.93 0.4K
09:42 41.88 41.95 41.86 41.86 1.3K
09:43 41.88 41.88 41.75 41.75 11.3K
09:47 41.96 41.96 41.96 41.96 0.1K
09:48 41.96 41.96 41.96 41.96 1.3K
09:49 41.96 41.96 41.96 41.96 4.3K
09:50 41.96 41.96 41.96 41.96 5.9K
09:54 41.97 42.23 41.97 42.23 4.1K
10:00 42.09 42.09 42.09 42.09 1.5K
10:02 42.16 42.16 42.16 42.16 0.4K
10:04 42.25 42.25 42.25 42.25 0.1K
10:05 42.15 42.15 42.15 42.15 0.7K
10:09 42.08 42.08 42.08 42.08 2.3K
10:11 42.13 42.15 42.04 42.04 1.0K
10:12 42.13 42.13 42.13 42.13 0.4K
10:14 42.05 42.05 42.05 42.05 0.5K
10:15 42.04 42.04 42.04 42.04 0.1K
10:16 42.05 42.05 42.05 42.05 0.1K
10:17 42.16 42.16 42.16 42.16 2.4K
10:19 42.14 42.14 42.13 42.13 0.8K
10:20 42.09 42.09 42.09 42.09 0.2K
10:21 42.07 42.07 42.07 42.07 0.6K
10:23 42.05 42.05 42.05 42.05 0.6K
10:24 42.05 42.06 42.05 42.06 0.8K
10:25 42.00 42.00 41.96 41.96 3.1K
10:26 41.99 41.99 41.99 41.99 1.7K
10:28 42.03 42.03 42.03 42.03 0.4K
10:30 41.99 41.99 41.97 41.97 0.7K
10:32 41.96 41.96 41.96 41.96 0.4K
10:35 41.99 41.99 41.98 41.98 2.6K
10:40 41.98 41.98 41.95 41.95 13.8K
10:42 41.93 41.93 41.93 41.93 1.9K
10:45 41.98 41.98 41.97 41.98 8.2K
10:46 41.96 41.96 41.96 41.96 3.0K
10:47 41.91 41.91 41.91 41.91 0.2K
10:48 41.83 41.83 41.83 41.83 0.2K
10:49 41.83 41.86 41.83 41.86 1.5K
10:50 41.90 41.90 41.88 41.88 5.9K
10:51 41.92 41.92 41.92 41.92 8.6K
10:52 41.96 41.96 41.92 41.92 1.3K
10:54 41.94 41.94 41.94 41.94 6.7K
10:55 41.95 41.95 41.95 41.95 1.7K
10:56 41.98 41.98 41.96 41.96 2.3K
10:59 41.94 41.94 41.94 41.94 1.7K
11:00 41.98 41.98 41.97 41.97 6.6K
11:01 41.98 41.98 41.96 41.96 3.6K
11:03 41.97 41.97 41.97 41.97 0.9K
11:04 41.97 41.97 41.97 41.97 0.4K
11:05 41.95 41.95 41.95 41.95 0.8K
11:06 41.96 41.96 41.96 41.96 0.6K
11:07 41.96 41.96 41.96 41.96 0.5K
11:08 41.92 41.92 41.84 41.84 2.2K
11:10 41.85 41.85 41.85 41.85 0.5K
11:12 41.86 41.96 41.86 41.96 12.6K
11:13 41.96 41.98 41.96 41.98 1.6K
11:14 41.96 41.96 41.91 41.91 3.2K
11:15 41.93 41.93 41.93 41.93 1.4K
11:16 41.93 41.94 41.90 41.90 5.3K
11:18 41.87 41.87 41.83 41.83 0.9K
11:20 41.86 41.86 41.86 41.86 0.6K
11:21 41.82 41.83 41.82 41.83 0.9K
11:23 41.80 41.80 41.80 41.80 0.8K
11:24 41.80 41.82 41.80 41.82 0.4K
11:25 41.83 41.83 41.80 41.80 2.2K
11:28 41.83 41.83 41.83 41.83 0.5K
11:30 41.85 41.85 41.85 41.85 0.3K
11:31 41.81 41.81 41.81 41.81 0.1K
11:32 41.94 41.94 41.94 41.94 5.7K
11:33 41.91 41.91 41.90 41.90 0.8K
11:34 41.89 41.89 41.88 41.88 2.3K
11:36 41.90 41.90 41.90 41.90 0.2K
11:37 41.89 41.89 41.89 41.89 0.6K
11:40 41.90 41.90 41.88 41.88 0.9K
11:41 41.90 41.90 41.90 41.90 0.8K
11:42 41.90 41.90 41.90 41.90 0.3K
11:44 41.90 41.90 41.86 41.87 2.3K
11:45 41.84 41.84 41.75 41.75 1.9K
11:46 41.75 41.75 41.73 41.73 0.5K
11:47 41.73 41.73 41.73 41.73 0.4K
11:49 41.71 41.71 41.71 41.71 0.4K
11:50 41.74 41.75 41.73 41.73 1.0K
11:51 41.74 41.74 41.74 41.74 0.5K
11:52 41.76 41.76 41.76 41.76 1.5K
11:54 41.76 41.85 41.76 41.85 2.6K
11:55 41.85 41.85 41.85 41.85 0.5K
11:57 41.87 41.87 41.87 41.87 0.2K
11:58 41.85 41.85 41.85 41.85 1.7K
12:02 41.87 41.87 41.87 41.87 0.7K
12:05 41.86 41.86 41.86 41.86 0.1K
12:06 41.83 41.83 41.79 41.79 1.6K
12:07 41.79 41.79 41.79 41.79 0.6K
12:11 41.81 41.82 41.79 41.79 1.7K
12:13 41.82 41.82 41.78 41.78 4.4K
12:17 41.78 41.78 41.78 41.78 0.7K
12:18 41.77 41.77 41.77 41.77 0.7K
12:21 41.80 41.80 41.76 41.76 1.7K
12:22 41.77 41.77 41.77 41.77 0.3K
12:23 41.73 41.77 41.73 41.77 3.6K
12:24 41.76 41.77 41.76 41.77 1.9K
12:25 41.84 41.88 41.84 41.88 1.5K
12:26 41.89 41.89 41.89 41.89 0.4K
12:27 41.89 41.89 41.89 41.89 0.2K
12:29 41.86 41.86 41.86 41.86 1.5K
12:32 41.83 41.83 41.83 41.83 0.5K
12:33 41.81 41.81 41.81 41.81 0.8K
12:34 41.83 41.83 41.83 41.83 0.2K
12:35 41.83 41.83 41.83 41.83 0.4K
12:36 41.83 41.83 41.80 41.81 2.5K
12:37 41.81 41.92 41.81 41.92 7.9K
12:38 41.94 41.94 41.94 41.94 0.6K
12:40 41.90 41.94 41.90 41.94 5.8K
12:41 41.94 41.94 41.94 41.94 0.5K
12:43 41.93 41.93 41.93 41.93 1.2K
12:44 41.98 41.98 41.98 41.98 26.0K
12:45 41.99 42.04 41.99 42.02 8.1K
12:46 42.02 42.02 42.02 42.02 0.6K
12:47 42.02 42.02 41.98 41.98 0.9K
12:48 42.04 42.07 42.04 42.07 1.5K
12:51 42.04 42.04 42.03 42.03 1.6K
12:53 42.01 42.02 42.01 42.02 1.1K
12:54 42.03 42.03 42.03 42.03 0.4K
12:56 42.02 42.02 41.95 41.95 1.4K
12:57 41.92 41.92 41.90 41.90 0.8K
12:58 41.90 41.90 41.90 41.90 0.4K
12:59 41.97 41.97 41.97 41.97 2.4K
13:01 41.98 42.07 41.98 42.07 15.2K
13:03 42.08 42.10 42.08 42.10 2.0K
13:04 42.10 42.21 42.10 42.21 7.8K
13:05 42.21 42.21 42.20 42.20 0.6K
13:06 42.20 42.20 42.14 42.16 1.3K
13:08 42.08 42.08 42.08 42.08 1.2K
13:12 42.09 42.09 42.09 42.09 0.5K
13:13 42.09 42.09 42.09 42.09 9.9K
13:15 42.06 42.08 42.06 42.08 1.8K
13:16 42.08 42.08 42.08 42.08 0.2K
13:17 42.10 42.12 42.10 42.11 1.3K
13:20 42.08 42.09 42.07 42.07 1.3K
13:21 42.09 42.09 42.09 42.09 0.5K
13:23 42.16 42.19 42.16 42.19 6.1K
13:24 42.12 42.12 42.12 42.12 0.8K
13:25 42.13 42.13 42.13 42.13 0.8K
13:27 42.10 42.10 42.10 42.10 1.2K
13:30 42.10 42.10 42.10 42.10 0.4K
13:31 42.13 42.18 42.13 42.18 6.0K
13:32 42.26 42.26 42.25 42.25 1.3K
13:33 42.28 42.28 42.28 42.28 2.2K
13:35 42.24 42.24 42.24 42.24 0.2K
13:36 42.19 42.29 42.19 42.29 5.3K
13:37 42.29 42.29 42.29 42.29 0.7K
13:40 42.26 42.29 42.26 42.28 11.5K
13:41 42.18 42.26 42.18 42.26 5.5K
13:44 42.20 42.20 42.20 42.20 0.7K
13:48 42.27 42.27 42.27 42.27 0.6K
13:49 42.27 42.27 42.27 42.27 1.0K
13:52 42.22 42.22 42.22 42.22 0.4K
13:53 42.25 42.25 42.23 42.23 1.8K
13:58 42.24 42.33 42.24 42.33 2.9K
13:59 42.38 42.38 42.31 42.32 10.0K
14:00 42.32 42.32 42.32 42.32 0.6K
14:01 42.32 42.32 42.29 42.29 1.8K
14:04 42.16 42.16 42.13 42.13 0.5K
14:05 42.13 42.13 42.13 42.13 0.8K
14:07 42.12 42.12 42.11 42.11 6.5K
14:08 42.12 42.12 42.12 42.12 2.7K
14:09 42.12 42.13 42.12 42.13 13.4K
14:10 42.12 42.15 42.12 42.15 14.4K
14:11 42.07 42.07 42.07 42.07 4.8K
14:13 42.09 42.10 42.09 42.10 1.1K
14:14 42.07 42.07 42.07 42.07 1.9K
14:15 42.05 42.11 42.05 42.11 11.8K
14:16 42.10 42.10 42.05 42.05 4.4K
14:20 42.15 42.15 42.15 42.15 1.1K
14:22 42.19 42.22 42.19 42.22 3.4K
14:24 42.21 42.21 42.21 42.21 2.0K
14:26 42.15 42.15 42.15 42.15 12.6K
14:27 42.18 42.18 42.17 42.17 8.2K
14:28 42.19 42.19 42.16 42.16 1.5K
14:29 42.14 42.14 42.10 42.10 2.0K
14:30 42.10 42.10 42.09 42.09 1.1K
14:31 42.05 42.05 42.04 42.04 1.8K
14:32 42.04 42.04 42.02 42.02 1.3K
14:33 42.00 42.00 42.00 42.00 0.8K
14:34 41.97 41.97 41.97 41.97 1.0K
14:36 41.97 42.00 41.97 42.00 2.2K
14:40 41.96 41.96 41.96 41.96 0.5K
14:41 41.96 41.98 41.96 41.98 1.6K
14:43 41.96 41.96 41.95 41.96 0.5K
14:44 41.95 41.95 41.95 41.95 0.5K
14:45 41.96 41.96 41.96 41.96 1.2K
14:48 41.94 41.94 41.94 41.94 1.3K
14:50 41.96 42.02 41.93 42.00 6.8K
14:52 42.01 42.02 42.01 42.02 1.1K
14:54 41.99 41.99 41.99 41.99 0.7K
14:55 42.01 42.01 42.01 42.01 0.4K
14:56 42.01 42.01 41.99 42.00 0.8K
14:57 42.02 42.02 42.00 42.00 0.5K
14:58 42.02 42.07 42.02 42.07 4.5K
14:59 42.07 42.19 42.07 42.12 14.1K
15:00 42.15 42.18 42.11 42.16 4.0K
15:01 42.11 42.11 42.10 42.10 1.0K
15:02 42.07 42.07 42.07 42.07 0.3K
15:03 42.06 42.06 42.06 42.06 0.6K
15:04 42.07 42.07 42.05 42.05 1.0K
15:07 42.04 42.04 42.04 42.04 0.8K
15:09 41.98 41.98 41.96 41.96 2.3K
15:10 41.97 41.97 41.97 41.97 0.5K
15:11 41.98 42.00 41.97 41.97 2.0K
15:12 41.96 41.96 41.96 41.96 1.3K
15:14 41.96 41.96 41.96 41.96 0.7K
15:15 41.98 41.98 41.98 41.98 2.2K
15:16 41.99 41.99 41.97 41.97 2.5K
15:20 41.97 41.97 41.97 41.97 0.9K
15:21 41.96 41.96 41.96 41.96 1.0K
15:22 41.95 41.97 41.95 41.95 11.8K
15:24 41.94 41.95 41.93 41.93 2.7K
15:25 41.91 41.91 41.91 41.91 0.5K
15:26 41.93 41.93 41.81 41.81 11.2K
15:27 41.80 41.81 41.75 41.81 9.9K
15:28 41.83 41.83 41.83 41.83 2.8K
15:29 41.81 41.81 41.77 41.77 4.0K
15:30 41.79 41.79 41.79 41.79 6.4K
15:31 41.79 41.79 41.75 41.75 3.3K
15:32 41.80 41.80 41.80 41.80 1.3K
15:33 41.84 41.84 41.83 41.83 1.0K
15:34 41.86 41.86 41.84 41.84 13.5K
15:35 41.83 41.86 41.81 41.81 5.8K
15:36 41.80 41.85 41.80 41.83 2.4K
15:37 41.82 41.82 41.82 41.82 0.9K
15:38 41.83 41.85 41.82 41.82 2.9K
15:39 41.85 41.93 41.85 41.90 4.7K
15:40 41.90 41.90 41.85 41.85 40.5K
15:41 41.88 41.96 41.88 41.96 10.5K
15:42 42.00 42.11 42.00 42.11 68.1K
15:43 42.11 42.12 42.07 42.07 55.5K
15:44 42.12 42.20 42.12 42.17 89.0K
15:45 42.17 42.19 42.08 42.12 54.4K
15:46 42.12 42.12 42.09 42.12 3.0K
15:47 42.17 42.19 42.17 42.19 1.9K
15:48 42.17 42.17 42.05 42.08 5.9K
15:49 42.11 42.11 42.06 42.06 3.7K
15:50 42.08 42.11 42.06 42.07 4.9K
15:51 42.05 42.08 42.04 42.05 14.8K
15:52 42.05 42.08 42.05 42.08 5.3K
15:53 42.08 42.10 42.06 42.06 6.7K
15:54 42.08 42.13 42.03 42.13 31.5K
15:55 42.20 42.22 42.13 42.22 24.7K
15:56 42.21 42.21 42.14 42.14 14.3K
15:57 42.16 42.23 42.16 42.17 25.2K
15:58 42.15 42.26 42.15 42.25 73.4K
15:59 42.28 42.35 42.24 42.25 256.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음