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
2023-12-29 158.47 159.82 158.10 159.28 1.6M
2023-12-28 158.00 159.18 157.61 158.34 1.1M
2023-12-27 156.78 157.95 156.06 157.66 1.2M
2023-12-26 157.77 157.90 156.73 157.38 1.1M
2023-12-22 156.92 158.19 156.35 157.76 1.0M
2023-12-21 154.93 156.56 154.38 156.48 1.1M
2023-12-20 157.54 157.68 155.54 155.56 1.7M
2023-12-19 155.36 157.84 154.75 157.68 2.8M
2023-12-18 154.86 156.77 154.43 156.00 2.3M
2023-12-15 151.68 156.33 149.14 153.41 6.7M
2023-12-14 160.19 160.81 152.82 153.55 5.6M
2023-12-13 165.31 165.57 160.27 160.55 2.7M
2023-12-12 163.11 165.16 162.81 165.13 2.2M
2023-12-11 162.87 164.37 162.28 163.42 2.1M
2023-12-08 161.81 162.35 159.82 161.17 2.6M
2023-12-07 162.35 162.96 161.67 161.71 2.6M
2023-12-06 163.05 164.29 160.62 161.49 2.1M
2023-12-05 163.41 164.35 162.56 163.53 1.4M
2023-12-04 161.93 163.58 161.58 163.41 1.6M
2023-12-01 164.16 164.85 162.24 162.46 2.6M
2023-11-30 163.05 164.46 162.68 164.03 3.6M
2023-11-29 162.78 163.76 162.01 163.00 1.5M
2023-11-28 164.28 164.73 162.58 163.26 1.7M
2023-11-27 163.87 164.48 163.00 164.41 1.7M
2023-11-24 163.14 164.10 163.14 163.72 0.7M
2023-11-22 161.35 163.01 161.00 162.61 1.5M
2023-11-21 160.12 162.85 160.07 161.81 2.0M
2023-11-20 158.00 160.58 157.68 159.35 2.0M
2023-11-17 159.84 160.83 157.51 157.57 2.4M
2023-11-16 158.16 160.10 158.16 159.94 2.8M
2023-11-15 159.28 159.53 156.23 157.67 3.4M
2023-11-14 160.99 161.41 159.18 159.53 3.1M
2023-11-13 161.19 161.98 159.54 161.92 2.9M
2023-11-10 160.97 161.72 160.06 160.39 3.0M
2023-11-09 159.21 161.28 159.03 160.35 2.3M
2023-11-08 158.15 159.12 157.39 158.61 1.8M
2023-11-07 159.00 159.00 157.20 158.61 1.9M
2023-11-06 157.31 158.50 156.86 158.23 2.1M
2023-11-03 159.11 159.11 155.61 156.21 4.0M
2023-11-02 158.71 160.69 156.93 158.77 3.0M
2023-11-01 159.00 160.62 157.91 159.61 2.3M
2023-10-31 155.13 158.45 154.71 158.09 2.4M
2023-10-30 153.63 155.37 153.22 155.19 2.3M
2023-10-27 153.00 153.31 151.55 153.06 2.1M
2023-10-26 156.68 157.42 153.38 153.86 2.8M
2023-10-25 157.82 158.00 156.05 156.43 2.2M
2023-10-24 154.04 156.41 153.48 156.24 1.7M
2023-10-23 155.00 155.00 153.28 153.48 1.8M
2023-10-20 158.40 158.63 154.59 154.84 3.1M
2023-10-19 158.98 160.50 157.55 157.80 2.6M
2023-10-18 160.00 161.00 158.49 159.18 2.9M
2023-10-17 158.25 158.99 157.51 158.94 2.7M
2023-10-16 156.04 158.17 154.82 157.05 4.3M
2023-10-13 150.00 155.38 149.64 154.95 6.5M
2023-10-12 144.37 144.59 142.87 143.30 2.4M
2023-10-11 142.09 144.20 142.07 143.86 3.1M
2023-10-10 143.50 144.27 141.84 142.25 2.4M
2023-10-09 142.53 143.38 141.93 143.26 1.4M
2023-10-06 142.80 143.83 142.01 142.86 2.2M
2023-10-05 142.30 143.70 141.73 142.50 1.9M
2023-10-04 139.41 142.33 138.69 142.16 2.2M
2023-10-03 140.00 142.35 138.50 139.40 2.1M
2023-10-02 138.89 139.54 137.59 138.97 1.8M
2023-09-29 140.09 140.50 138.84 139.30 2.4M
2023-09-28 141.13 141.85 140.11 140.41 1.6M
2023-09-27 140.35 140.72 139.03 140.62 2.0M
2023-09-26 142.50 142.94 140.67 140.75 1.8M
2023-09-25 142.84 143.04 140.79 142.42 1.9M
2023-09-22 142.52 143.68 142.14 143.26 1.7M
2023-09-21 143.24 144.31 141.95 142.40 4.0M
2023-09-20 142.77 143.97 142.51 142.69 1.6M
2023-09-19 141.37 142.65 140.43 142.47 1.9M
2023-09-18 138.92 140.99 138.40 140.56 1.7M
2023-09-15 134.70 139.72 134.34 138.74 4.5M
2023-09-14 140.00 140.19 138.28 139.57 2.4M
2023-09-13 139.26 139.92 138.84 139.17 2.3M
2023-09-12 137.62 140.21 137.62 138.65 2.4M
2023-09-11 136.08 138.48 136.08 137.26 1.5M
2023-09-08 137.36 137.90 135.69 135.76 1.6M
2023-09-07 135.70 138.37 135.27 137.41 2.2M
2023-09-06 133.73 135.17 133.51 134.84 1.6M
2023-09-05 135.70 135.84 133.16 133.52 2.3M
2023-09-01 134.37 135.89 133.42 135.48 1.4M
2023-08-31 134.40 134.46 133.19 133.47 2.9M
2023-08-30 132.46 134.36 131.87 134.03 1.4M
2023-08-29 131.85 132.36 130.27 132.25 1.5M
2023-08-28 132.60 132.89 130.73 131.58 1.0M
2023-08-25 131.87 133.74 131.59 132.58 1.4M
2023-08-24 130.29 132.97 130.29 131.90 1.5M
2023-08-23 130.38 130.60 129.31 130.39 2.9M
2023-08-22 132.23 132.55 129.72 130.53 2.2M
2023-08-21 134.06 134.76 132.12 132.18 2.0M
2023-08-18 134.40 135.42 133.75 133.93 2.5M
2023-08-17 136.52 137.28 134.91 135.21 2.2M
2023-08-16 133.02 137.23 131.50 136.14 6.3M
2023-08-15 125.42 126.48 124.06 125.05 2.9M
2023-08-14 127.82 128.34 125.55 125.92 2.2M
2023-08-11 126.34 128.23 126.34 127.84 1.2M
2023-08-10 126.79 128.08 125.76 126.14 1.9M
2023-08-09 126.44 127.74 126.29 126.50 1.6M
2023-08-08 127.24 127.41 126.01 126.50 1.8M
2023-08-07 127.45 128.33 126.00 127.66 1.5M
2023-08-04 128.67 128.67 126.34 126.54 2.2M
2023-08-03 125.55 129.96 124.72 128.85 3.9M
2023-08-02 127.54 130.00 124.46 125.36 3.4M
2023-08-01 126.42 127.94 125.11 127.42 2.7M
2023-07-31 124.83 126.91 124.83 125.98 2.9M
2023-07-28 126.41 126.41 124.23 125.03 1.9M
2023-07-27 126.51 126.64 124.51 125.31 2.3M
2023-07-26 124.45 127.14 123.82 126.23 2.8M
2023-07-25 123.39 123.69 121.87 123.55 3.7M
2023-07-24 124.31 126.30 124.31 125.24 2.7M
2023-07-21 124.18 124.79 122.10 124.39 3.3M
2023-07-20 119.08 124.06 118.75 123.96 3.5M
2023-07-19 119.48 120.26 117.64 118.22 2.9M
2023-07-18 121.22 122.25 119.63 119.81 4.8M
2023-07-17 117.99 122.66 117.80 121.95 6.0M
2023-07-14 114.20 117.38 111.41 116.79 10.1M
2023-07-13 122.50 124.99 114.56 114.78 15.0M
2023-07-12 132.90 134.06 131.49 132.11 2.6M
2023-07-11 131.38 132.75 131.36 132.17 2.0M
2023-07-10 131.35 131.98 130.02 131.08 1.7M
2023-07-07 131.10 131.55 129.57 131.26 1.7M
2023-07-06 130.68 131.85 130.48 131.67 1.8M
2023-07-05 131.14 132.26 130.56 131.43 1.9M
2023-07-03 132.05 133.13 131.08 132.59 1.1M
2023-06-30 132.45 132.96 131.40 132.37 2.4M
2023-06-29 131.81 132.67 131.66 132.07 2.0M
2023-06-28 132.07 132.29 130.61 131.69 1.5M
2023-06-27 132.55 133.66 131.96 132.65 1.3M
2023-06-26 132.34 132.71 131.64 131.95 1.6M
2023-06-23 131.85 133.50 131.32 132.77 3.6M
2023-06-22 131.34 131.86 130.66 131.76 1.6M
2023-06-21 129.34 130.71 128.18 130.60 2.0M
2023-06-20 129.13 129.85 128.54 129.48 2.2M
2023-06-16 129.06 130.84 128.53 129.99 3.4M
2023-06-15 127.67 128.61 126.99 128.36 2.7M
2023-06-14 128.99 129.28 126.28 126.93 4.5M
2023-06-13 130.47 132.61 130.41 131.68 1.5M
2023-06-12 130.86 131.31 129.97 130.69 1.8M
2023-06-09 130.85 132.24 130.81 130.90 1.7M
2023-06-08 130.84 131.85 129.59 131.08 1.5M
2023-06-07 129.85 131.18 128.50 130.84 2.0M
2023-06-06 129.30 129.86 128.46 129.80 1.5M
2023-06-05 129.65 130.51 128.99 129.03 1.6M
2023-06-02 128.58 129.85 128.27 129.50 1.7M
2023-06-01 128.27 128.49 126.16 128.33 3.0M
2023-05-31 127.55 128.91 127.39 127.91 6.7M
2023-05-30 128.43 128.47 126.47 128.07 4.2M
2023-05-26 129.03 131.78 128.26 128.49 3.1M
2023-05-25 131.05 131.61 128.81 128.93 2.6M
2023-05-24 132.85 133.24 130.94 131.50 1.9M
2023-05-23 135.01 135.35 133.21 133.35 3.0M
2023-05-22 135.70 136.76 134.83 135.63 2.9M
2023-05-19 136.50 136.91 134.70 135.06 4.9M
2023-05-18 137.00 137.34 134.49 136.11 3.5M
2023-05-17 131.79 137.90 131.73 136.60 4.3M
2023-05-16 131.81 132.22 129.37 129.76 2.9M
2023-05-15 133.79 134.01 130.97 132.00 2.2M
2023-05-12 135.02 135.52 133.14 133.43 2.2M
2023-05-11 133.36 134.35 131.43 133.94 2.0M
2023-05-10 135.05 135.81 132.94 134.38 2.6M
2023-05-09 133.97 137.29 133.78 135.70 3.6M
2023-05-08 130.10 135.01 129.32 134.09 4.3M
2023-05-05 126.93 130.15 126.63 129.52 3.1M
2023-05-04 124.17 126.72 122.72 126.10 4.9M
2023-05-03 126.91 127.38 120.73 125.05 8.0M
2023-05-02 135.00 135.59 125.40 128.31 6.8M
2023-05-01 136.28 137.34 135.45 135.89 1.8M
2023-04-28 134.31 136.49 133.95 136.40 2.2M
2023-04-27 132.40 135.22 132.33 134.71 1.9M
2023-04-26 133.92 134.86 133.21 133.84 1.6M
2023-04-25 135.00 136.26 134.17 134.87 2.0M
2023-04-24 137.29 137.51 135.06 135.40 2.1M
2023-04-21 137.79 138.39 135.99 137.02 2.4M
2023-04-20 138.95 139.91 137.42 138.39 2.2M
2023-04-19 139.26 140.81 138.72 138.91 2.0M
2023-04-18 137.96 138.90 137.29 138.60 2.1M
2023-04-17 136.94 138.50 136.00 138.41 3.0M
2023-04-14 138.00 138.99 135.08 135.85 4.3M
2023-04-13 140.89 141.65 135.95 138.21 7.2M
2023-04-12 148.22 149.84 147.75 148.15 3.0M
2023-04-11 148.15 149.87 147.08 148.62 2.8M
2023-04-10 147.44 149.08 147.35 149.00 2.1M
2023-04-06 146.47 147.85 146.42 147.29 1.9M
2023-04-05 143.64 146.99 143.64 146.43 2.2M
2023-04-04 144.68 145.46 142.47 144.28 1.6M
2023-04-03 142.74 145.48 142.74 145.10 2.0M
2023-03-31 144.18 144.84 142.39 143.06 2.3M
2023-03-30 144.57 145.00 142.42 143.79 2.1M
2023-03-29 143.51 144.73 143.10 144.48 2.0M
2023-03-28 141.14 143.09 141.08 142.85 2.0M
2023-03-27 141.31 142.40 139.88 141.12 3.2M
2023-03-24 136.69 140.52 135.77 140.43 3.2M
2023-03-23 136.61 137.98 136.09 137.83 2.4M
2023-03-22 140.11 140.72 136.63 136.69 2.2M
2023-03-21 141.40 141.63 139.61 140.23 2.5M
2023-03-20 136.61 139.85 136.23 139.07 2.3M
2023-03-17 142.16 142.51 135.86 136.32 6.4M
2023-03-16 138.67 143.57 137.40 142.87 4.8M
2023-03-15 137.30 141.13 133.68 135.06 4.1M
2023-03-14 141.03 141.96 138.87 141.84 3.3M
2023-03-13 138.40 141.40 138.04 139.53 3.6M
2023-03-10 140.98 142.66 140.45 140.65 2.6M
2023-03-09 144.19 144.77 141.12 142.06 2.7M
2023-03-08 145.81 146.13 142.58 143.76 1.5M
2023-03-07 145.95 146.34 144.46 144.83 2.1M
2023-03-06 145.33 146.50 145.04 145.64 2.3M
2023-03-03 143.75 145.70 143.14 145.60 2.5M
2023-03-02 141.58 142.71 140.91 142.25 1.4M
2023-03-01 142.90 143.65 141.57 142.23 2.3M
2023-02-28 142.26 144.38 141.96 143.52 3.6M
2023-02-27 142.10 142.90 141.03 141.69 1.8M
2023-02-24 141.64 142.12 141.21 141.81 1.8M
2023-02-23 142.49 143.94 141.60 142.36 1.7M
2023-02-22 143.00 143.76 141.96 142.49 1.7M
2023-02-21 141.51 143.35 141.42 142.58 2.6M
2023-02-17 142.43 142.92 140.92 141.52 3.9M
2023-02-16 141.99 143.67 141.51 142.54 2.4M
2023-02-15 139.20 142.01 139.20 141.96 2.4M
2023-02-14 140.26 141.21 138.58 139.27 1.7M
2023-02-13 139.04 140.58 139.00 139.71 2.0M
2023-02-10 137.42 139.35 137.09 138.73 1.7M
2023-02-09 138.85 139.51 137.12 137.18 2.0M
2023-02-08 137.96 139.89 137.81 138.37 1.7M
2023-02-07 136.66 139.00 136.33 138.70 2.0M
2023-02-06 136.82 138.54 136.73 137.67 1.6M
2023-02-03 135.41 137.36 134.64 136.31 2.2M
2023-02-02 137.58 137.58 131.52 134.97 3.8M
2023-02-01 135.47 139.18 135.35 137.98 3.1M
2023-01-31 135.73 136.35 135.10 136.35 3.0M
2023-01-30 135.40 136.09 134.54 135.40 2.7M
2023-01-27 134.94 135.64 134.07 135.07 2.2M
2023-01-26 135.87 136.37 134.34 134.91 2.7M
2023-01-25 128.50 135.50 128.50 135.47 3.0M
2023-01-24 127.55 129.53 126.59 129.19 2.4M
2023-01-23 127.57 128.09 126.72 127.12 2.6M
2023-01-20 126.54 128.30 125.82 127.63 2.6M
2023-01-19 127.99 128.20 125.31 125.92 2.3M
2023-01-18 129.91 130.77 128.02 128.23 1.8M
2023-01-17 134.00 134.33 130.55 130.69 2.3M
2023-01-13 132.80 134.18 132.18 133.65 1.4M
2023-01-12 132.01 134.14 131.21 132.94 1.8M
2023-01-11 133.00 133.40 131.39 132.25 2.1M
2023-01-10 131.78 133.09 131.60 133.02 1.5M
2023-01-09 134.99 135.45 131.97 132.01 2.8M
2023-01-06 133.13 134.84 132.67 134.61 2.1M
2023-01-05 131.14 131.99 130.04 131.53 1.6M
2023-01-04 130.36 131.62 129.76 131.24 1.9M
2023-01-03 129.37 130.21 128.85 130.14 1.5M