Progress Software (PRGS)

PRGS
🏛️ 미국 →
42.72
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.07 41.07 41.07 41.07 14.2K
09:31 41.01 41.02 41.01 41.02 3.5K
09:32 41.02 41.02 41.02 41.02 0.3K
09:35 41.02 41.02 41.02 41.02 0.9K
09:36 40.95 40.95 40.89 40.89 1.1K
09:39 40.76 40.82 40.76 40.82 0.6K
09:40 40.77 40.81 40.77 40.81 1.0K
09:41 40.71 40.71 40.36 40.35 17.4K
09:42 40.62 40.62 40.53 40.53 1.8K
09:43 40.61 40.61 40.61 40.61 0.2K
09:44 40.67 40.71 40.64 40.71 5.7K
09:45 40.66 40.66 40.66 40.66 1.2K
09:46 40.69 40.69 40.69 40.69 1.1K
09:47 40.74 40.83 40.74 40.83 2.8K
09:48 40.82 40.88 40.82 40.88 3.1K
09:49 40.79 40.79 40.79 40.78 1.0K
09:51 40.68 40.78 40.68 40.68 2.1K
09:52 40.70 40.70 40.68 40.67 1.7K
09:53 40.59 40.60 40.59 40.60 2.7K
09:54 40.54 40.67 40.45 40.67 16.8K
09:55 40.58 40.58 40.54 40.53 2.7K
09:56 40.51 40.51 40.51 40.51 0.9K
09:59 40.51 40.53 40.50 40.53 1.4K
10:00 40.59 40.59 40.50 40.50 3.4K
10:01 40.47 40.47 40.47 40.47 0.9K
10:02 40.49 40.52 40.49 40.52 1.5K
10:03 40.50 40.50 40.49 40.49 1.4K
10:04 40.50 40.56 40.50 40.55 7.2K
10:05 40.52 40.52 40.52 40.52 1.2K
10:06 40.53 40.53 40.53 40.53 0.7K
10:07 40.56 40.56 40.56 40.56 0.3K
10:08 40.54 40.54 40.54 40.53 0.6K
10:09 40.57 40.57 40.54 40.54 1.7K
10:10 40.58 40.59 40.55 40.59 1.1K
10:11 40.63 40.63 40.63 40.63 0.8K
10:12 40.65 40.65 40.58 40.58 0.9K
10:13 40.61 40.62 40.61 40.62 0.5K
10:14 40.66 40.75 40.66 40.67 2.8K
10:16 40.66 40.79 40.66 40.78 2.5K
10:17 40.76 40.76 40.67 40.67 2.4K
10:18 40.67 40.67 40.67 40.67 1.6K
10:19 40.73 40.75 40.73 40.75 1.2K
10:20 40.82 40.82 40.59 40.72 0.6K
10:21 40.77 40.82 40.77 40.78 0.7K
10:22 40.76 40.76 40.76 40.76 0.2K
10:23 40.64 40.64 40.64 40.64 1.6K
10:24 40.66 40.66 40.66 40.66 0.2K
10:25 40.65 40.65 40.61 40.61 0.7K
10:26 40.67 40.67 40.67 40.67 0.2K
10:27 40.67 40.67 40.67 40.67 0.6K
10:28 40.67 40.74 40.67 40.74 0.5K
10:29 40.61 40.61 40.56 40.60 1.3K
10:30 40.64 40.64 40.64 40.64 0.2K
10:31 40.57 40.64 40.57 40.60 0.7K
10:32 40.64 40.64 40.56 40.56 1.1K
10:33 40.58 40.60 40.58 40.60 1.2K
10:35 40.63 40.64 40.61 40.60 0.7K
10:36 40.58 40.61 40.58 40.60 0.3K
10:37 40.63 40.63 40.61 40.60 0.7K
10:38 40.61 40.61 40.61 40.61 0.6K
10:39 40.63 40.65 40.63 40.65 1.0K
10:40 40.66 40.67 40.65 40.67 2.4K
10:42 40.60 40.60 40.60 40.60 3.7K
10:45 40.61 40.61 40.61 40.60 0.4K
10:46 40.62 40.62 40.62 40.62 0.1K
10:47 40.58 40.63 40.58 40.63 1.1K
10:48 40.63 40.65 40.63 40.65 1.3K
10:49 40.68 40.68 40.68 40.68 0.2K
10:50 40.62 40.62 40.62 40.62 0.8K
10:52 40.68 40.75 40.68 40.74 1.5K
10:53 40.75 40.75 40.75 40.74 0.8K
10:55 40.76 40.76 40.76 40.76 0.6K
10:57 40.79 40.85 40.79 40.84 2.5K
10:58 40.85 40.87 40.84 40.87 2.2K
10:59 40.87 40.87 40.87 40.87 0.1K
11:00 40.83 40.83 40.83 40.83 1.0K
11:01 40.86 40.86 40.86 40.86 0.2K
11:02 40.86 40.86 40.83 40.83 1.0K
11:03 40.81 40.81 40.81 40.81 0.4K
11:04 40.79 40.79 40.79 40.79 0.3K
11:05 40.80 40.80 40.80 40.80 0.4K
11:06 40.80 40.80 40.80 40.80 0.5K
11:09 40.81 40.82 40.81 40.82 4.2K
11:10 40.81 40.82 40.80 40.82 3.5K
11:11 40.81 40.81 40.81 40.81 1.4K
11:13 40.78 40.78 40.78 40.78 0.8K
11:14 40.81 40.81 40.81 40.81 1.0K
11:17 40.80 40.80 40.80 40.80 0.4K
11:18 40.80 40.80 40.80 40.80 0.2K
11:19 40.80 40.85 40.80 40.85 5.6K
11:20 40.85 40.92 40.85 40.92 2.0K
11:21 40.93 40.93 40.88 40.88 3.6K
11:24 40.82 40.82 40.79 40.79 1.3K
11:26 40.79 40.83 40.79 40.83 3.1K
11:27 40.82 40.82 40.82 40.82 1.2K
11:29 40.78 40.79 40.78 40.79 1.5K
11:30 40.81 40.85 40.81 40.82 3.5K
11:33 40.80 40.80 40.80 40.80 1.0K
11:34 40.85 40.85 40.85 40.85 0.2K
11:35 40.85 40.87 40.85 40.87 1.5K
11:36 40.86 40.86 40.86 40.86 0.7K
11:37 40.89 40.89 40.89 40.89 0.3K
11:38 40.88 40.88 40.88 40.88 1.0K
11:39 40.92 40.92 40.92 40.92 0.8K
11:43 40.91 40.91 40.91 40.91 0.3K
11:44 40.94 40.94 40.94 40.94 0.6K
11:45 40.92 40.92 40.92 40.92 0.5K
11:46 40.97 40.97 40.97 40.97 2.0K
11:51 40.95 40.95 40.95 40.95 0.9K
11:52 40.93 40.95 40.93 40.95 3.4K
11:54 40.91 40.91 40.91 40.91 1.1K
11:56 40.87 40.89 40.87 40.89 1.3K
11:58 40.90 40.90 40.90 40.90 0.3K
11:59 40.88 40.88 40.88 40.88 0.4K
12:00 40.88 40.88 40.88 40.88 0.5K
12:01 40.87 40.87 40.87 40.87 0.9K
12:02 40.85 40.85 40.85 40.85 0.7K
12:03 40.84 40.84 40.84 40.84 0.7K
12:04 40.81 40.83 40.81 40.83 0.5K
12:05 40.84 40.85 40.84 40.85 1.0K
12:07 40.85 40.85 40.85 40.85 0.7K
12:09 40.85 40.85 40.85 40.85 0.1K
12:10 40.85 40.85 40.85 40.85 0.7K
12:11 40.82 40.82 40.78 40.80 1.8K
12:12 40.82 40.82 40.82 40.82 1.4K
12:14 40.83 40.86 40.83 40.86 2.4K
12:15 40.89 40.89 40.89 40.89 1.3K
12:16 40.89 40.89 40.89 40.89 0.2K
12:17 40.88 40.89 40.88 40.89 1.8K
12:19 40.90 40.90 40.87 40.87 3.7K
12:20 40.87 40.87 40.84 40.84 1.8K
12:22 40.81 40.81 40.81 40.81 1.0K
12:23 40.79 40.81 40.79 40.81 1.6K
12:26 40.79 40.79 40.79 40.78 1.5K
12:27 40.79 40.79 40.79 40.78 0.5K
12:28 40.76 40.76 40.76 40.76 0.9K
12:29 40.72 40.73 40.72 40.73 2.3K
12:30 40.73 40.73 40.73 40.73 1.0K
12:31 40.72 40.77 40.72 40.77 1.4K
12:32 40.75 40.78 40.75 40.78 1.1K
12:33 40.78 40.78 40.78 40.78 0.5K
12:34 40.78 40.78 40.78 40.78 1.6K
12:38 40.77 40.77 40.77 40.77 0.6K
12:40 40.75 40.75 40.75 40.75 0.1K
12:41 40.76 40.76 40.76 40.76 0.4K
12:42 40.78 40.78 40.78 40.78 0.2K
12:43 40.76 40.76 40.75 40.75 0.9K
12:44 40.75 40.76 40.75 40.76 1.5K
12:45 40.77 40.77 40.77 40.77 0.6K
12:46 40.77 40.77 40.77 40.77 0.9K
12:47 40.73 40.73 40.72 40.72 2.7K
12:49 40.61 40.65 40.61 40.65 1.3K
12:50 40.65 40.65 40.65 40.65 0.8K
12:51 40.67 40.67 40.67 40.67 0.1K
12:52 40.68 40.68 40.68 40.68 1.1K
12:54 40.68 40.68 40.68 40.68 0.3K
12:55 40.70 40.70 40.70 40.70 0.9K
12:56 40.72 40.75 40.72 40.75 2.4K
12:57 40.77 40.78 40.75 40.78 1.4K
12:58 40.77 40.77 40.77 40.77 0.8K
12:59 40.80 40.80 40.80 40.80 0.6K
13:00 40.77 40.77 40.74 40.74 1.4K
13:01 40.77 40.77 40.77 40.77 1.0K
13:02 40.78 40.78 40.77 40.77 1.3K
13:06 40.82 40.83 40.82 40.83 2.7K
13:08 40.87 40.88 40.87 40.88 0.3K
13:09 40.85 40.85 40.85 40.85 1.5K
13:13 40.82 40.82 40.82 40.82 0.4K
13:14 40.86 40.87 40.86 40.87 0.6K
13:15 40.82 40.82 40.82 40.82 0.5K
13:17 40.85 40.86 40.85 40.86 1.1K
13:21 40.76 40.79 40.76 40.78 0.5K
13:24 40.78 40.78 40.78 40.78 0.9K
13:25 40.78 40.79 40.78 40.79 2.6K
13:27 40.78 40.80 40.78 40.80 2.6K
13:28 40.83 40.83 40.83 40.83 0.6K
13:29 40.83 40.83 40.80 40.80 0.7K
13:30 40.79 40.79 40.79 40.78 0.4K
13:31 40.80 40.80 40.80 40.80 0.3K
13:33 40.80 40.80 40.77 40.77 1.2K
13:35 40.76 40.76 40.76 40.76 0.9K
13:37 40.74 40.77 40.74 40.77 2.9K
13:38 40.78 40.78 40.78 40.78 1.2K
13:41 40.75 40.77 40.75 40.77 1.0K
13:44 40.78 40.83 40.78 40.83 1.8K
13:45 40.81 40.81 40.81 40.81 1.4K
13:48 40.76 40.76 40.76 40.76 1.0K
13:50 40.71 40.71 40.71 40.71 1.6K
13:56 40.72 40.73 40.72 40.73 0.5K
13:57 40.71 40.71 40.71 40.71 1.1K
13:58 40.74 40.74 40.74 40.74 0.8K
13:59 40.75 40.75 40.75 40.75 0.7K
14:00 40.72 40.72 40.72 40.72 1.0K
14:01 40.74 40.74 40.74 40.74 0.6K
14:02 40.70 40.70 40.69 40.69 0.7K
14:04 40.66 40.66 40.66 40.66 1.2K
14:05 40.65 40.65 40.65 40.65 0.3K
14:06 40.64 40.71 40.64 40.71 1.7K
14:07 40.69 40.69 40.69 40.69 1.1K
14:08 40.68 40.69 40.68 40.69 0.4K
14:09 40.68 40.68 40.65 40.65 1.8K
14:12 40.68 40.69 40.68 40.69 1.9K
14:14 40.71 40.71 40.71 40.71 1.0K
14:15 40.74 40.82 40.74 40.82 2.7K
14:17 40.90 40.90 40.90 40.90 0.8K
14:18 40.85 40.85 40.82 40.82 0.7K
14:19 40.85 40.85 40.85 40.85 1.0K
14:22 40.85 40.85 40.85 40.85 1.0K
14:23 40.82 40.82 40.82 40.82 0.7K
14:27 40.82 40.82 40.82 40.82 0.6K
14:28 40.83 40.86 40.83 40.86 12.7K
14:30 40.87 40.87 40.87 40.87 1.9K
14:36 40.82 40.85 40.82 40.85 1.8K
14:38 40.87 40.90 40.87 40.90 3.4K
14:39 40.91 40.91 40.91 40.91 1.3K
14:40 40.91 40.95 40.91 40.95 0.8K
14:41 40.95 40.95 40.95 40.95 0.5K
14:44 40.95 40.95 40.92 40.92 4.1K
14:48 40.91 40.91 40.91 40.91 0.8K
14:50 40.90 40.90 40.89 40.90 2.3K
14:51 40.89 40.89 40.89 40.89 0.7K
14:53 40.87 40.87 40.87 40.87 0.6K
14:54 40.89 40.89 40.89 40.89 0.5K
14:55 40.86 40.86 40.86 40.86 0.5K
14:56 40.87 40.87 40.87 40.87 0.3K
14:57 40.85 40.85 40.85 40.85 0.4K
14:58 40.85 40.85 40.85 40.85 0.6K
15:00 40.86 40.88 40.86 40.87 2.0K
15:01 40.88 40.88 40.85 40.85 1.1K
15:02 40.84 40.84 40.82 40.82 1.5K
15:04 40.82 40.82 40.77 40.77 1.6K
15:05 40.74 40.77 40.74 40.77 1.6K
15:06 40.77 40.77 40.72 40.72 1.7K
15:07 40.73 40.73 40.73 40.73 0.8K
15:08 40.74 40.74 40.73 40.73 0.9K
15:09 40.74 40.76 40.74 40.76 3.4K
15:10 40.74 40.78 40.74 40.78 2.0K
15:11 40.78 40.90 40.78 40.90 9.7K
15:12 40.91 40.95 40.91 40.95 6.9K
15:13 40.92 40.92 40.89 40.89 1.5K
15:14 40.85 40.85 40.85 40.85 1.2K
15:15 40.89 40.89 40.88 40.88 0.8K
15:17 40.90 40.90 40.85 40.85 1.7K
15:18 40.87 40.87 40.81 40.81 2.2K
15:19 40.82 40.84 40.82 40.84 1.6K
15:21 40.84 40.84 40.82 40.82 2.7K
15:24 40.82 40.82 40.82 40.82 0.7K
15:25 40.82 40.82 40.81 40.82 3.8K
15:26 40.82 40.82 40.82 40.82 0.5K
15:27 40.82 40.86 40.82 40.85 3.1K
15:28 40.85 40.85 40.82 40.82 2.1K
15:30 40.86 40.87 40.86 40.87 0.8K
15:31 40.87 40.87 40.87 40.87 1.1K
15:32 40.87 40.87 40.84 40.84 2.7K
15:33 40.85 40.85 40.85 40.85 1.9K
15:34 40.85 40.86 40.85 40.86 1.8K
15:35 40.87 40.90 40.87 40.90 3.4K
15:37 40.91 40.91 40.90 40.91 1.8K
15:38 40.90 40.91 40.90 40.91 2.9K
15:39 40.91 40.92 40.91 40.91 1.6K
15:40 40.95 40.95 40.95 40.95 1.3K
15:41 40.97 40.98 40.97 40.98 5.2K
15:42 40.95 40.95 40.94 40.94 2.5K
15:43 40.94 40.94 40.94 40.94 0.4K
15:44 40.94 40.96 40.94 40.96 5.7K
15:45 41.02 41.02 40.99 40.99 3.9K
15:46 41.00 41.04 40.98 41.04 9.0K
15:47 41.05 41.05 41.03 41.05 2.3K
15:48 41.02 41.06 41.02 41.06 6.0K
15:49 41.07 41.07 41.04 41.06 1.6K
15:50 41.09 41.09 41.07 41.08 5.0K
15:51 41.08 41.12 41.08 41.10 8.6K
15:52 41.08 41.11 41.03 41.11 9.6K
15:53 41.15 41.17 41.13 41.16 6.3K
15:54 41.17 41.19 41.12 41.12 9.2K
15:55 41.13 41.19 41.09 41.19 13.1K
15:56 41.21 41.21 41.13 41.13 15.8K
15:57 41.15 41.19 41.15 41.18 10.9K
15:58 41.19 41.22 41.19 41.20 17.9K
15:59 41.20 41.21 41.18 41.20 182.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음