[AI의 종목 이야기] 이번주 미국 은행 1Q 실적 호조 예상
무료
Progressive : ( PGR:US )
194.13USD ▼ -5.75 (-2.88%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 194.13 | ▼-5.75 | ▼-2.88% |
| 26-04-09 | 199.88 | ▲1.79 | ▲0.9% |
| 26-04-08 | 198.09 | ▲1.24 | ▲0.63% |
| 26-04-07 | 196.85 | ▲0.47 | ▲0.24% |
| 26-04-06 | 196.38 | ▲1.13 | ▲0.58% |
| 26-04-02 | 195.25 | ▲1.89 | ▲0.98% |
| 26-04-01 | 193.36 | ▼-4.88 | ▼-2.46% |
| 26-03-31 | 198.24 | ▼-3.15 | ▼-1.56% |
| 26-03-30 | 201.39 | ▲2.55 | ▲1.28% |
| 26-03-27 | 198.84 | ▼-4.06 | ▼-2% |
| 26-03-26 | 202.90 | ▲0.06 | ▲0.03% |
| 26-03-25 | 202.84 | ▼-3.37 | ▼-1.63% |
| 26-03-24 | 206.21 | ▲1.11 | ▲0.54% |
| 26-03-23 | 205.10 | ▼-0.90 | ▼-0.44% |
| 26-03-20 | 206.00 | ▲3.32 | ▲1.64% |
| 26-03-19 | 202.68 | ▲1.51 | ▲0.75% |
| 26-03-18 | 201.17 | ▼-2.62 | ▼-1.29% |
| 26-03-17 | 203.79 | ▼-0.92 | ▼-0.45% |
| 26-03-16 | 204.71 | ▼-0.46 | ▼-0.22% |
| 26-03-13 | 205.17 | ▼-0.01 | ▼-0% |
| 26-03-12 | 205.18 | ▲3.96 | ▲1.97% |
| 26-03-11 | 201.22 | ▼-5.74 | ▼-2.77% |
| 26-03-10 | 206.96 | ▲0.16 | ▲0.08% |
| 26-03-09 | 206.80 | ▼-3.80 | ▼-1.8% |
| 26-03-06 | 210.60 | ▲0.02 | ▲0.01% |
| 26-03-05 | 210.58 | ▼-0.82 | ▼-0.39% |
| 26-03-04 | 211.40 | ▼-1.95 | ▼-0.91% |
| 26-03-03 | 213.35 | ▼-0.06 | ▼-0.03% |
| 26-03-02 | 213.41 | ▼-0.25 | ▼-0.12% |
| 26-02-27 | 213.66 | ▲1.93 | ▲0.91% |
| 26-02-26 | 211.73 | ▲7.19 | ▲3.52% |
| 26-02-25 | 204.54 | ▼-1.54 | ▼-0.75% |
| 26-02-24 | 206.08 | ▲2.39 | ▲1.17% |
| 26-02-23 | 203.69 | ▼-0.39 | ▼-0.19% |
| 26-02-20 | 204.08 | ▲2.31 | ▲1.14% |
| 26-02-19 | 201.77 | ▼-1.51 | ▼-0.74% |
| 26-02-18 | 203.28 | ▼-4.62 | ▼-2.22% |
| 26-02-17 | 207.90 | ▲3.37 | ▲1.65% |
| 26-02-13 | 204.53 | ▼-0.92 | ▼-0.45% |
| 26-02-12 | 205.45 | ▼-2.92 | ▼-1.4% |
| 26-02-11 | 208.37 | ▲5.77 | ▲2.85% |
| 26-02-10 | 202.60 | ▲1.07 | ▲0.53% |
| 26-02-09 | 201.53 | ▼-0.76 | ▼-0.38% |
| 26-02-06 | 202.29 | ▼-5.27 | ▼-2.54% |
| 26-02-05 | 207.56 | ▲2.02 | ▲0.98% |
| 26-02-04 | 205.54 | ▲4.51 | ▲2.24% |
| 26-02-03 | 201.03 | ▼-2.01 | ▼-0.99% |
| 26-02-02 | 203.04 | ▼-4.96 | ▼-2.38% |
| 26-01-30 | 208.00 | ▼-0.26 | ▼-0.12% |
| 26-01-29 | 208.26 | ▼-4.48 | ▼-2.11% |
| 26-01-28 | 212.74 | ▲4.66 | ▲2.24% |
| 26-01-27 | 208.08 | ▲0.08 | ▲0.04% |
| 26-01-26 | 208.00 | ▲1.97 | ▲0.96% |
| 26-01-23 | 206.03 | ▼-0.89 | ▼-0.43% |
| 26-01-22 | 206.92 | ▲3.92 | ▲1.93% |
| 26-01-21 | 203.00 | ▼-0.92 | ▼-0.45% |
| 26-01-20 | 203.92 | ▲1.55 | ▲0.77% |
| 26-01-16 | 202.37 | ▼-1.15 | ▼-0.57% |
| 26-01-15 | 203.52 | ▼-1.98 | ▼-0.96% |
| 26-01-14 | 205.50 | ▲0.44 | ▲0.21% |
| 26-01-13 | 205.06 | ▼-11.44 | ▼-5.28% |
| 26-01-12 | 216.50 | ▲1.34 | ▲0.62% |
| 26-01-09 | 215.16 | ▲2.01 | ▲0.94% |
| 26-01-08 | 213.15 | ▲4.05 | ▲1.94% |
| 26-01-07 | 209.10 | ▼-3.25 | ▼-1.53% |
| 26-01-06 | 212.35 | ▼-0.57 | ▼-0.27% |
| 26-01-05 | 212.92 | ▲0.80 | ▲0.38% |
| 26-01-02 | 212.12 | ▼-15.60 | ▼-6.85% |
| 25-12-31 | 227.72 | ▼-2.25 | ▼-0.98% |
| 25-12-30 | 229.97 | ▲1.46 | ▲0.64% |
| 25-12-29 | 228.51 | ▲1.38 | ▲0.61% |
| 25-12-26 | 227.13 | ▼-0.53 | ▼-0.23% |
| 25-12-24 | 227.66 | ▼-0.23 | ▼-0.1% |
| 25-12-23 | 227.89 | ▲0.53 | ▲0.23% |
| 25-12-22 | 227.36 | ▲3.08 | ▲1.37% |
| 25-12-19 | 224.28 | ▼-0.58 | ▼-0.26% |
| 25-12-18 | 224.86 | ▼-2.41 | ▼-1.06% |
| 25-12-17 | 227.27 | ▼-4.54 | ▼-1.96% |
| 25-12-16 | 231.81 | ▼-4.55 | ▼-1.93% |
| 25-12-15 | 236.36 | ▲1.51 | ▲0.64% |
| 25-12-12 | 234.85 | ▲4.41 | ▲1.91% |
| 25-12-11 | 230.44 | ▲7.63 | ▲3.42% |
| 25-12-10 | 222.81 | ▼-3.54 | ▼-1.56% |
| 25-12-09 | 226.35 | ▲3.19 | ▲1.43% |
| 25-12-08 | 223.16 | ▲0.27 | ▲0.12% |
| 25-12-05 | 222.89 | ▼-4.20 | ▼-1.85% |
| 25-12-04 | 227.09 | ▼-0.09 | ▼-0.04% |
| 25-12-03 | 227.18 | ▼-1.58 | ▼-0.69% |
| 25-12-02 | 228.76 | ▲0.94 | ▲0.41% |
| 25-12-01 | 227.82 | ▼-0.97 | ▼-0.42% |
| 25-11-28 | 228.79 | ▼-0.36 | ▼-0.16% |
| 25-11-26 | 229.15 | ▲2.74 | ▲1.21% |
| 25-11-25 | 226.41 | ▲1.33 | ▲0.59% |
| 25-11-24 | 225.08 | ▼-1.83 | ▼-0.81% |
| 25-11-21 | 226.91 | ▲0.91 | ▲0.4% |
| 25-11-20 | 226.00 | ▲3.07 | ▲1.38% |
| 25-11-19 | 222.93 | ▼-1.95 | ▼-0.87% |
| 25-11-18 | 224.88 | ▼-0.47 | ▼-0.21% |
| 25-11-17 | 225.35 | ▲0.17 | ▲0.08% |
| 25-11-14 | 225.18 | ▲2.03 | ▲0.91% |
| 25-11-13 | 223.15 | ▲1.28 | ▲0.58% |
| 25-11-12 | 221.87 | ▲1.96 | ▲0.89% |
| 25-11-11 | 219.91 | ▲2.38 | ▲1.09% |
| 25-11-10 | 217.53 | ▲0.26 | ▲0.12% |
| 25-11-07 | 217.27 | ▲7.66 | ▲3.65% |
| 25-11-06 | 209.61 | ▲0.67 | ▲0.32% |
| 25-11-05 | 208.94 | ▼-0.65 | ▼-0.31% |
| 25-11-04 | 209.59 | ▲5.89 | ▲2.89% |
| 25-11-03 | 203.70 | ▼-2.30 | ▼-1.12% |
| 25-10-31 | 206.00 | ▼-0.97 | ▼-0.47% |
| 25-10-30 | 206.97 | ▼-1.00 | ▼-0.48% |
| 25-10-29 | 207.97 | ▼-3.94 | ▼-1.86% |
| 25-10-28 | 211.91 | ▼-4.68 | ▼-2.16% |
| 25-10-27 | 216.59 | ▼-2.50 | ▼-1.14% |
| 25-10-24 | 219.09 | ▼-1.50 | ▼-0.68% |
| 25-10-23 | 220.59 | ▼-2.04 | ▼-0.92% |
| 25-10-22 | 222.63 | ▲1.03 | ▲0.46% |
| 25-10-21 | 221.60 | ▲2.22 | ▲1.01% |
| 25-10-20 | 219.38 | ▼-6.23 | ▼-2.76% |
| 25-10-17 | 225.61 | ▲3.87 | ▲1.75% |
| 25-10-16 | 221.74 | ▼-4.76 | ▼-2.1% |
| 25-10-15 | 226.50 | ▼-13.90 | ▼-5.78% |
| 25-10-14 | 240.40 | ▲4.12 | ▲1.74% |
| 25-10-13 | 236.28 | ▼-3.72 | ▼-1.55% |
| 25-10-10 | 240.00 | ▼-2.16 | ▼-0.89% |
| 25-10-09 | 242.16 | ▼-0.90 | ▼-0.37% |
| 25-10-08 | 243.06 | ▼-0.83 | ▼-0.34% |
| 25-10-07 | 243.89 | ▲3.39 | ▲1.41% |
| 25-10-06 | 240.50 | ▼-5.20 | ▼-2.12% |
| 25-10-03 | 245.70 | ▲2.20 | ▲0.9% |
| 25-10-02 | 243.50 | ▼-2.96 | ▼-1.2% |
| 25-10-01 | 246.46 | ▼-0.49 | ▼-0.2% |
| 25-09-30 | 246.95 | ▲2.55 | ▲1.04% |
| 25-09-29 | 244.40 | ▲0.92 | ▲0.38% |
| 25-09-26 | 243.48 | ▲1.29 | ▲0.53% |
| 25-09-25 | 242.19 | ▲2.19 | ▲0.91% |
| 25-09-24 | 240.00 | ▲1.39 | ▲0.58% |
| 25-09-23 | 238.61 | ▼-2.54 | ▼-1.05% |
| 25-09-22 | 241.15 | ▼-1.19 | ▼-0.49% |
| 25-09-19 | 242.34 | ▲0.34 | ▲0.14% |
| 25-09-18 | 242.00 | ▼-1.61 | ▼-0.66% |
| 25-09-17 | 243.61 | ▼-1.36 | ▼-0.56% |
| 25-09-16 | 244.97 | ▼-0.68 | ▼-0.28% |
| 25-09-15 | 245.65 | ▼-2.63 | ▼-1.06% |
| 25-09-12 | 248.28 | ▼-0.52 | ▼-0.21% |
| 25-09-11 | 248.80 | ▲2.39 | ▲0.97% |
| 25-09-10 | 246.41 | ▲3.15 | ▲1.29% |
| 25-09-09 | 243.26 | ▼-2.68 | ▼-1.09% |
| 25-09-08 | 245.94 | ▲2.08 | ▲0.85% |
| 25-09-05 | 243.86 | ▼-5.15 | ▼-2.07% |
| 25-09-04 | 249.01 | ▲2.29 | ▲0.93% |
| 25-09-03 | 246.72 | ▲0.86 | ▲0.35% |
| 25-09-02 | 245.86 | ▼-1.20 | ▼-0.49% |
| 25-08-29 | 247.06 | ▲0.95 | ▲0.39% |
| 25-08-28 | 246.11 | ▲1.42 | ▲0.58% |
| 25-08-27 | 244.69 | ▼-1.34 | ▼-0.54% |
| 25-08-26 | 246.03 | ▲1.94 | ▲0.79% |
| 25-08-25 | 244.09 | ▼-5.12 | ▼-2.05% |
| 25-08-22 | 249.21 | ▲0.26 | ▲0.1% |
| 25-08-21 | 248.95 | ▼-3.73 | ▼-1.48% |
| 25-08-20 | 252.68 | ▲2.04 | ▲0.81% |
| 25-08-19 | 250.64 | ▲3.55 | ▲1.44% |
| 25-08-18 | 247.09 | ▼-0.06 | ▼-0.02% |
| 25-08-15 | 247.15 | ▼-3.80 | ▼-1.51% |
| 25-08-14 | 250.95 | ▲1.76 | ▲0.71% |
| 25-08-13 | 249.19 | ▲6.15 | ▲2.53% |
| 25-08-12 | 243.04 | ▼-1.84 | ▼-0.75% |
| 25-08-11 | 244.88 | ▼-1.63 | ▼-0.66% |
| 25-08-08 | 246.51 | ▲1.20 | ▲0.49% |
| 25-08-07 | 245.31 | ▼-2.21 | ▼-0.89% |
| 25-08-06 | 247.52 | ▲4.58 | ▲1.89% |
| 25-08-05 | 242.94 | ▲1.36 | ▲0.56% |
| 25-08-04 | 241.58 | ▲0.49 | ▲0.2% |
| 25-08-01 | 241.09 | ▼-0.61 | ▼-0.25% |
| 25-07-31 | 241.70 | ▼-0.01 | ▼-0% |
| 25-07-30 | 241.71 | ▲0.19 | ▲0.08% |
| 25-07-29 | 241.52 | ▲0.55 | ▲0.23% |
| 25-07-28 | 240.97 | ▼-9.13 | ▼-3.65% |
| 25-07-25 | 250.10 | ▲2.72 | ▲1.1% |
| 25-07-24 | 247.38 | ▼-0.15 | ▼-0.06% |
| 25-07-23 | 247.53 | ▲0.16 | ▲0.06% |
| 25-07-22 | 247.37 | ▲2.24 | ▲0.91% |
| 25-07-21 | 245.13 | ▼-1.28 | ▼-0.52% |
| 25-07-18 | 246.41 | ▼-0.86 | ▼-0.35% |
| 25-07-17 | 247.27 | ▲0.81 | ▲0.33% |
| 25-07-16 | 246.46 | ▲4.26 | ▲1.76% |
| 25-07-15 | 242.20 | ▼-5.17 | ▼-2.09% |
| 25-07-14 | 247.37 | ▲2.39 | ▲0.98% |
| 25-07-11 | 244.98 | ▼-4.40 | ▼-1.76% |
| 25-07-10 | 249.38 | ▼-1.03 | ▼-0.41% |
| 25-07-09 | 250.41 | ▼-1.23 | ▼-0.49% |
| 25-07-08 | 251.64 | ▼-1.90 | ▼-0.75% |
| 25-07-07 | 253.54 | ▼-8.12 | ▼-3.1% |
| 25-07-03 | 261.66 | ▲3.86 | ▲1.5% |
| 25-07-02 | 257.80 | ▼-6.50 | ▼-2.46% |
| 25-07-01 | 264.30 | ▼-2.56 | ▼-0.96% |
| 25-06-30 | 266.86 | ▲2.87 | ▲1.09% |
| 25-06-27 | 263.99 | ▲2.37 | ▲0.91% |
| 25-06-26 | 261.62 | ▲1.95 | ▲0.75% |
| 25-06-25 | 259.67 | ▼-6.34 | ▼-2.38% |
| 25-06-24 | 266.01 | ▼-0.37 | ▼-0.14% |
| 25-06-23 | 266.38 | ▲4.37 | ▲1.67% |
| 25-06-20 | 262.01 | ▲1.68 | ▲0.65% |
| 25-06-18 | 260.33 | ▼-5.44 | ▼-2.05% |
| 25-06-17 | 265.77 | ▼-0.66 | ▼-0.25% |
| 25-06-16 | 266.43 | ▼-1.42 | ▼-0.53% |
| 25-06-13 | 267.85 | ▼-0.57 | ▼-0.21% |
| 25-06-12 | 268.42 | ▲5.20 | ▲1.98% |
| 25-06-11 | 263.22 | ▼-2.27 | ▼-0.86% |
| 25-06-10 | 265.49 | ▼-5.82 | ▼-2.15% |
| 25-06-09 | 271.31 | ▼-8.01 | ▼-2.87% |
| 25-06-06 | 279.32 | ▼-0.88 | ▼-0.31% |
| 25-06-05 | 280.20 | ▼-1.97 | ▼-0.7% |
| 25-06-04 | 282.17 | ▼-5.08 | ▼-1.77% |
| 25-06-03 | 287.25 | ▼-1.49 | ▼-0.52% |
| 25-06-02 | 288.74 | ▲3.81 | ▲1.34% |
| 25-05-30 | 284.93 | ▲7.63 | ▲2.75% |
| 25-05-29 | 277.30 | ▲0.27 | ▲0.1% |
| 25-05-28 | 277.03 | ▼-1.72 | ▼-0.62% |
| 25-05-27 | 278.75 | ▲1.45 | ▲0.52% |
| 25-05-23 | 277.30 | ▲0.18 | ▲0.06% |
| 25-05-22 | 277.12 | ▼-3.88 | ▼-1.38% |
| 25-05-21 | 281.00 | ▼-4.63 | ▼-1.62% |
| 25-05-20 | 285.63 | ▼-2.61 | ▼-0.91% |
| 25-05-19 | 288.24 | ▲2.21 | ▲0.77% |
| 25-05-16 | 286.03 | ▲4.88 | ▲1.74% |
| 25-05-15 | 281.15 | ▲2.98 | ▲1.07% |
| 25-05-14 | 278.17 | ▼-4.42 | ▼-1.56% |
| 25-05-13 | 282.59 | ▲2.34 | ▲0.83% |
| 25-05-12 | 280.25 | ▼-4.26 | ▼-1.5% |
| 25-05-09 | 284.51 | ▲0.59 | ▲0.21% |
| 25-05-08 | 283.92 | ▼-2.46 | ▼-0.86% |
| 25-05-07 | 286.38 | ▲2.72 | ▲0.96% |
| 25-05-06 | 283.66 | ▲1.50 | ▲0.53% |
| 25-05-05 | 282.16 | ▼-0.65 | ▼-0.23% |
| 25-05-02 | 282.81 | ▲5.15 | ▲1.85% |
| 25-05-01 | 277.66 | ▼-4.08 | ▼-1.45% |
| 25-04-30 | 281.74 | ▲5.43 | ▲1.97% |
| 25-04-29 | 276.31 | ▲6.73 | ▲2.5% |
| 25-04-28 | 269.58 | ▲4.57 | ▲1.72% |
| 25-04-25 | 265.01 | ▼-0.18 | ▼-0.07% |
| 25-04-24 | 265.19 | ▲0.16 | ▲0.06% |
| 25-04-23 | 265.03 | ▼-0.05 | ▼-0.02% |
| 25-04-22 | 265.08 | ▲7.67 | ▲2.98% |
| 25-04-21 | 257.41 | ▼-8.79 | ▼-3.3% |
| 25-04-18 | 266.20 | ▲0.75 | ▲0.28% |
| 25-04-17 | 265.45 | ▼-9.68 | ▼-3.52% |
| 25-04-16 | 275.13 | ▼-0.98 | ▼-0.35% |
| 25-04-15 | 276.11 | ▼-2.45 | ▼-0.88% |