Progressive Corp (PGR)

PGR
🏛️ 미국 →
246.46
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 130.04 130.94 128.43 129.71 1.6M
2022-12-29 130.20 131.10 129.74 130.56 0.9M
2022-12-28 130.79 132.03 129.69 129.72 1.3M
2022-12-27 129.85 130.79 129.19 130.17 1.6M
2022-12-23 128.68 129.58 127.66 129.44 1.3M
2022-12-22 129.14 129.29 126.32 128.60 2.2M
2022-12-21 127.80 129.64 127.78 129.12 1.7M
2022-12-20 127.58 129.26 127.10 127.19 1.7M
2022-12-19 126.55 128.48 125.62 127.07 2.3M
2022-12-16 127.07 127.47 125.36 126.45 6.1M
2022-12-15 125.31 128.66 124.82 127.66 3.1M
2022-12-14 127.16 128.67 126.26 126.58 3.4M
2022-12-13 131.18 131.18 128.15 128.28 2.6M
2022-12-12 129.50 130.25 128.90 129.94 2.6M
2022-12-09 131.12 131.93 129.26 129.38 1.3M
2022-12-08 130.49 132.41 130.42 131.18 1.2M
2022-12-07 131.12 132.35 130.04 130.48 1.8M
2022-12-06 131.26 131.66 130.24 130.97 1.6M
2022-12-05 131.74 132.06 130.27 131.26 1.2M
2022-12-02 130.74 132.79 130.00 132.51 1.3M
2022-12-01 133.96 134.50 129.03 131.26 2.3M
2022-11-30 130.68 132.61 129.12 132.15 4.4M
2022-11-29 128.74 131.67 127.60 131.12 1.8M
2022-11-28 131.29 132.49 129.95 130.02 2.0M
2022-11-25 131.50 132.93 130.68 131.57 1.0M
2022-11-23 130.00 131.37 129.85 131.09 1.4M
2022-11-22 130.44 131.49 129.69 130.09 1.5M
2022-11-21 128.51 130.14 127.78 129.81 1.5M
2022-11-18 129.59 129.95 127.29 128.36 3.4M
2022-11-17 125.45 128.63 125.29 128.02 2.0M
2022-11-16 122.82 126.35 120.26 125.91 4.3M
2022-11-15 123.72 124.26 121.96 123.06 4.4M
2022-11-14 126.71 127.12 122.92 122.98 3.9M
2022-11-11 129.92 131.00 125.13 126.23 3.8M
2022-11-10 130.61 130.95 128.08 129.74 2.5M
2022-11-09 129.10 130.20 127.49 127.70 1.8M
2022-11-08 127.27 130.07 127.02 129.10 1.9M
2022-11-07 126.62 127.56 125.99 127.30 2.6M
2022-11-04 128.90 129.26 124.84 126.62 2.8M
2022-11-03 127.18 128.68 126.44 127.32 1.8M
2022-11-02 128.70 130.31 127.43 127.73 2.2M
2022-11-01 128.87 129.91 127.95 129.02 2.4M
2022-10-31 129.03 129.47 128.05 128.40 2.1M
2022-10-28 125.36 129.90 125.18 129.70 2.5M
2022-10-27 123.87 126.55 123.68 124.38 2.2M
2022-10-26 122.93 124.44 122.05 122.93 1.9M
2022-10-25 121.84 122.57 120.27 122.11 2.5M
2022-10-24 123.67 125.77 122.10 123.26 2.6M
2022-10-21 119.59 122.50 118.67 122.45 3.0M
2022-10-20 118.88 120.52 118.01 118.86 2.5M
2022-10-19 120.25 122.62 120.11 121.20 2.0M
2022-10-18 121.58 121.92 119.30 120.26 2.6M
2022-10-17 116.74 120.23 116.59 119.59 2.6M
2022-10-14 123.74 123.85 115.64 115.89 3.7M
2022-10-13 113.53 122.95 110.04 122.42 7.6M
2022-10-12 123.67 124.57 121.37 121.40 2.2M
2022-10-11 123.32 125.31 122.60 123.45 2.6M
2022-10-10 122.15 124.40 121.83 123.73 2.6M
2022-10-07 121.94 122.77 120.82 121.96 2.5M
2022-10-06 121.43 122.95 121.42 121.92 2.8M
2022-10-05 122.98 123.61 122.08 122.34 2.6M
2022-10-04 121.13 124.08 120.46 123.94 2.4M
2022-10-03 117.41 120.66 116.39 120.50 2.4M
2022-09-30 118.26 118.83 116.14 116.21 2.8M
2022-09-29 118.85 119.21 117.16 118.39 2.3M
2022-09-28 119.60 120.05 118.02 119.05 4.2M
2022-09-27 119.70 120.54 118.29 119.10 2.1M
2022-09-26 120.69 121.18 118.47 118.88 2.4M
2022-09-23 121.96 122.23 120.48 121.53 2.0M
2022-09-22 121.80 123.48 120.55 122.42 2.3M
2022-09-21 125.81 126.05 121.36 121.36 2.8M
2022-09-20 126.01 126.45 123.50 125.10 2.0M
2022-09-19 124.24 127.36 123.81 127.29 1.9M
2022-09-16 126.68 127.02 124.64 124.89 4.0M
2022-09-15 128.14 129.15 127.00 127.09 2.1M
2022-09-14 127.40 128.59 127.13 128.04 2.9M
2022-09-13 127.74 128.76 126.51 126.71 3.0M
2022-09-12 128.67 129.77 127.52 129.10 2.4M
2022-09-09 128.45 129.00 127.39 128.68 2.5M
2022-09-08 126.95 129.24 125.87 129.22 2.0M
2022-09-07 122.71 127.35 121.96 127.20 2.4M
2022-09-06 122.48 123.89 122.00 122.48 2.2M
2022-09-02 124.42 125.42 121.86 122.41 1.8M
2022-09-01 122.65 124.19 122.34 123.70 2.4M
2022-08-31 124.63 125.09 122.57 122.65 2.1M
2022-08-30 124.69 125.16 123.86 124.24 1.5M
2022-08-29 124.96 126.24 123.97 125.02 1.6M
2022-08-26 126.43 126.75 125.09 125.16 1.8M
2022-08-25 125.98 126.50 125.39 126.43 1.2M
2022-08-24 124.10 125.76 123.78 125.48 1.6M
2022-08-23 125.67 126.03 124.34 124.40 1.8M
2022-08-22 127.18 127.65 125.75 125.94 1.6M
2022-08-19 128.09 128.18 127.10 127.48 2.1M
2022-08-18 127.12 128.58 126.97 128.21 2.2M
2022-08-17 122.49 127.43 122.13 127.06 4.1M
2022-08-16 121.64 122.77 121.45 122.49 1.9M
2022-08-15 120.93 122.18 120.33 122.01 1.7M
2022-08-12 120.84 121.80 120.72 121.77 1.6M
2022-08-11 121.33 122.15 120.26 120.46 2.4M
2022-08-10 120.72 120.97 119.84 120.89 2.2M
2022-08-09 119.28 120.24 119.02 119.66 1.6M
2022-08-08 118.59 119.38 118.13 118.49 1.6M
2022-08-05 116.49 118.40 116.04 118.28 1.5M
2022-08-04 114.84 117.44 114.49 116.78 2.6M
2022-08-03 113.66 115.00 111.32 114.75 2.4M
2022-08-02 112.89 115.04 112.36 113.19 3.3M
2022-08-01 114.50 115.05 112.43 113.26 2.3M
2022-07-29 114.42 115.41 114.34 115.06 2.8M
2022-07-28 113.98 114.72 111.61 114.19 2.1M
2022-07-27 112.70 113.65 111.88 113.12 1.5M
2022-07-26 112.64 113.39 111.95 112.59 1.9M
2022-07-25 111.77 112.98 111.59 112.64 2.2M
2022-07-22 111.58 112.27 110.75 111.19 1.7M
2022-07-21 110.96 112.12 109.42 111.29 3.3M
2022-07-20 112.49 112.76 110.34 111.34 2.8M
2022-07-19 111.26 112.34 110.50 111.96 3.1M
2022-07-18 116.20 116.46 110.08 110.29 3.8M
2022-07-15 115.20 116.72 113.74 116.08 7.5M
2022-07-14 114.83 115.37 111.13 112.33 4.9M
2022-07-13 116.55 118.94 116.23 117.42 3.4M
2022-07-12 119.35 119.57 116.50 117.05 2.5M
2022-07-11 119.89 120.93 119.78 120.32 2.3M
2022-07-08 120.87 121.60 120.20 120.38 2.8M
2022-07-07 120.86 122.24 120.07 120.62 3.0M
2022-07-06 117.00 120.45 116.76 120.04 3.5M
2022-07-05 117.49 117.88 114.79 117.14 2.5M
2022-07-01 116.39 118.95 115.70 118.48 2.9M
2022-06-30 113.06 116.40 112.25 116.27 3.9M
2022-06-29 116.06 116.78 113.51 113.64 2.2M
2022-06-28 117.24 118.36 115.27 115.42 3.3M
2022-06-27 115.94 116.86 114.99 116.56 1.9M
2022-06-24 111.38 116.37 110.61 115.99 10.3M
2022-06-23 112.50 112.98 108.64 109.75 3.2M
2022-06-22 111.37 113.32 111.09 111.85 2.5M
2022-06-21 110.93 112.48 110.40 112.18 2.9M
2022-06-17 110.24 111.08 108.86 109.56 4.7M
2022-06-16 111.02 111.99 109.84 110.21 2.3M
2022-06-15 113.05 114.34 111.06 112.57 2.3M
2022-06-14 114.02 114.62 111.68 112.41 2.6M
2022-06-13 111.72 114.94 111.44 113.54 2.9M
2022-06-10 113.80 114.82 112.81 113.56 2.0M
2022-06-09 119.45 119.91 115.47 115.54 2.3M
2022-06-08 120.86 120.94 118.78 119.63 2.2M
2022-06-07 119.30 121.36 118.92 121.19 3.1M
2022-06-06 120.27 120.55 119.66 120.07 2.0M
2022-06-03 118.50 119.77 118.23 119.11 1.6M
2022-06-02 119.38 119.75 117.93 119.38 2.1M
2022-06-01 119.05 119.36 117.19 118.47 3.0M
2022-05-31 119.38 120.48 118.17 119.38 8.7M
2022-05-27 117.02 120.38 116.60 120.34 3.1M
2022-05-26 116.34 117.58 115.46 116.81 3.3M
2022-05-25 114.49 116.76 113.80 115.62 4.4M
2022-05-24 112.94 115.06 111.56 114.73 2.7M
2022-05-23 112.46 113.80 111.35 112.94 2.1M
2022-05-20 110.77 111.36 108.61 110.99 3.8M
2022-05-19 110.79 111.36 108.63 110.42 3.1M
2022-05-18 111.09 113.40 109.77 111.90 3.5M
2022-05-17 109.95 111.37 107.32 111.19 2.9M
2022-05-16 108.49 110.88 108.32 109.75 4.1M
2022-05-13 109.56 109.72 107.10 107.82 2.3M
2022-05-12 108.01 109.03 106.95 108.80 3.3M
2022-05-11 107.77 110.14 107.38 107.87 2.4M
2022-05-10 110.17 110.94 107.52 108.27 3.4M
2022-05-09 109.50 110.18 107.86 108.75 2.7M
2022-05-06 112.00 112.95 108.31 109.46 3.7M
2022-05-05 114.98 115.66 111.56 112.41 2.2M
2022-05-04 112.59 115.91 111.88 115.84 3.0M
2022-05-03 110.55 113.26 110.36 112.23 3.1M
2022-05-02 108.16 110.48 107.31 110.33 4.2M
2022-04-29 109.66 109.71 107.22 107.36 2.8M
2022-04-28 107.69 110.62 106.35 110.42 2.7M
2022-04-27 108.83 109.30 106.70 106.95 3.4M
2022-04-26 109.51 111.00 108.41 108.41 2.5M
2022-04-25 108.19 110.89 107.01 110.56 2.7M
2022-04-22 112.57 112.71 108.23 108.34 2.3M
2022-04-21 113.59 116.21 112.91 113.02 2.8M
2022-04-20 111.64 113.17 111.38 113.04 2.1M
2022-04-19 109.56 111.45 108.89 111.15 2.6M
2022-04-18 109.59 110.77 108.91 109.64 2.2M
2022-04-14 112.28 113.28 110.87 112.11 3.9M
2022-04-13 115.01 115.61 113.37 113.91 2.2M
2022-04-12 117.38 117.89 114.98 115.30 2.4M
2022-04-11 118.59 119.09 117.56 118.43 2.9M
2022-04-08 119.60 120.17 117.97 118.51 3.2M
2022-04-07 117.00 120.09 115.62 119.53 5.1M
2022-04-06 114.24 116.95 114.09 116.87 2.9M
2022-04-05 114.22 115.91 113.81 114.23 1.9M
2022-04-04 115.00 116.07 113.92 114.10 2.3M
2022-04-01 114.14 115.33 113.42 115.19 1.7M
2022-03-31 117.02 117.58 113.96 113.99 3.4M
2022-03-30 116.40 117.19 115.52 117.17 1.7M
2022-03-29 117.07 117.32 114.87 116.19 1.6M
2022-03-28 117.00 117.22 115.94 116.88 1.8M
2022-03-25 114.20 116.74 114.14 116.67 2.0M
2022-03-24 114.28 114.99 113.51 114.10 2.2M
2022-03-23 113.44 114.62 112.76 114.00 1.9M
2022-03-22 112.87 113.55 111.82 113.35 2.3M
2022-03-21 111.78 113.54 110.91 112.18 2.0M
2022-03-18 111.08 111.53 109.15 111.22 3.9M
2022-03-17 106.22 109.94 105.96 109.52 2.3M
2022-03-16 107.40 107.95 104.01 106.14 2.7M
2022-03-15 106.64 107.54 105.44 107.31 1.8M
2022-03-14 106.87 107.87 105.42 105.71 2.0M
2022-03-11 104.51 106.75 104.48 105.54 1.7M
2022-03-10 103.84 105.21 103.47 104.67 1.9M
2022-03-09 104.43 105.61 102.30 104.10 2.4M
2022-03-08 106.43 108.81 103.75 103.76 3.4M
2022-03-07 106.16 108.68 105.22 106.52 3.1M
2022-03-04 104.02 107.25 103.34 107.19 2.0M
2022-03-03 105.34 106.27 104.79 105.08 1.8M
2022-03-02 103.26 105.32 103.25 104.92 2.2M
2022-03-01 105.23 105.87 103.19 103.24 3.7M
2022-02-28 103.73 106.72 103.73 105.93 2.8M
2022-02-25 102.64 107.31 102.64 107.24 2.2M
2022-02-24 103.43 103.92 100.81 102.88 3.2M
2022-02-23 106.65 106.76 104.52 104.62 2.0M
2022-02-22 106.82 107.69 105.45 106.25 2.0M
2022-02-18 105.14 106.89 104.99 106.41 5.6M
2022-02-17 105.84 105.99 104.41 105.23 2.3M
2022-02-16 105.68 107.99 105.36 106.08 2.5M
2022-02-15 106.71 107.62 105.49 105.78 2.2M
2022-02-14 105.36 106.53 104.11 106.21 3.5M
2022-02-11 106.30 107.51 105.52 106.20 2.9M
2022-02-10 107.82 108.37 106.07 106.51 3.2M
2022-02-09 109.00 109.67 108.22 108.43 1.7M
2022-02-08 109.52 109.70 108.48 109.20 2.6M
2022-02-07 109.33 109.74 108.13 109.10 2.2M
2022-02-04 109.49 110.15 108.49 109.07 1.9M
2022-02-03 109.70 110.51 108.76 109.70 2.0M
2022-02-02 107.79 109.78 107.71 109.48 2.3M
2022-02-01 108.25 108.25 106.64 108.10 2.6M
2022-01-31 107.86 108.79 106.91 108.66 2.6M
2022-01-28 107.95 108.73 106.85 108.72 3.0M
2022-01-27 108.16 110.04 106.96 107.64 3.1M
2022-01-26 111.85 111.85 105.28 107.63 4.6M
2022-01-25 109.65 110.42 107.70 109.30 3.4M
2022-01-24 108.38 111.13 106.86 109.88 5.9M
2022-01-21 107.88 108.76 107.57 108.02 4.1M
2022-01-20 107.85 108.90 106.90 107.17 2.5M
2022-01-19 109.57 109.85 107.51 107.63 2.6M
2022-01-18 109.54 109.98 108.02 109.87 3.2M
2022-01-14 109.02 109.94 108.54 109.75 3.0M
2022-01-13 110.01 110.84 108.96 109.26 2.7M
2022-01-12 108.33 110.45 108.33 109.85 3.5M
2022-01-11 110.37 110.91 107.48 108.92 4.1M
2022-01-10 109.68 110.68 108.62 110.00 5.0M
2022-01-07 105.57 109.29 105.14 109.18 4.9M
2022-01-06 104.46 105.41 104.03 105.25 3.7M
2022-01-05 102.40 104.05 102.23 102.89 2.7M
2022-01-04 102.24 102.62 101.48 102.16 2.8M
2022-01-03 102.50 102.83 101.32 102.00 2.1M