Comparing Back to the side-by-side chart ↗
Progyny Inc (PGNY) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.65 | 27.78 | 26.74 | 26.86 | -2.17% | 919,500 |
| 2026-10-15 | 27.77 | 28.41 | 27.43 | 27.45 | -1.38% | 1,057,200 |
| 2026-10-14 | 27.26 | 28.05 | 27.26 | 27.84 | +1.64% | 774,000 |
| 2026-10-13 | 28.22 | 28.82 | 27.26 | 27.39 | -2.28% | 1,061,600 |
| 2026-10-12 | 27.88 | 28.17 | 27.64 | 28.03 | +0.36% | 826,000 |
| 2026-10-09 | 27.89 | 28.24 | 27.64 | 27.93 | +0.36% | 694,500 |
| 2026-10-08 | 27.51 | 28.00 | 26.85 | 27.83 | +1.02% | 1,701,100 |
| 2026-10-07 | 25.81 | 28.32 | 25.81 | 27.55 | +6.33% | 2,262,700 |
| 2026-10-06 | 25.86 | 26.24 | 25.56 | 25.91 | +0.19% | 868,300 |
| 2026-10-05 | 25.25 | 25.92 | 25.01 | 25.86 | +2.50% | 1,049,600 |
| 2026-10-02 | 24.96 | 25.45 | 24.87 | 25.23 | +1.53% | 939,600 |
| 2026-10-01 | 25.11 | 25.37 | 24.79 | 24.85 | -1.35% | 1,587,300 |
| 2026-09-30 | 24.83 | 25.49 | 24.80 | 25.19 | +1.61% | 980,500 |
| 2026-09-29 | 25.25 | 25.34 | 24.33 | 24.79 | -2.86% | 1,551,900 |
| 2026-09-28 | 25.47 | 25.96 | 25.40 | 25.52 | +0.31% | 1,080,700 |
| 2026-09-25 | 25.88 | 26.05 | 25.39 | 25.44 | -2.04% | 1,110,700 |
| 2026-09-24 | 25.66 | 26.21 | 25.25 | 25.97 | +0.54% | 1,332,800 |
| 2026-09-23 | 26.10 | 26.42 | 25.64 | 25.83 | -1.56% | 1,347,300 |
| 2026-09-22 | 26.96 | 27.15 | 26.16 | 26.24 | -2.31% | 882,000 |
| 2026-09-21 | 27.22 | 27.25 | 26.67 | 26.86 | -1.00% | 821,000 |
| 2026-09-18 | 27.01 | 27.30 | 26.95 | 27.13 | +0.44% | 3,141,000 |
| 2026-09-17 | 27.38 | 27.65 | 26.96 | 27.01 | -1.35% | 828,700 |
| 2026-09-16 | 27.63 | 27.92 | 27.14 | 27.38 | -1.37% | 864,500 |
| 2026-09-15 | 27.88 | 27.91 | 27.58 | 27.76 | -0.32% | 690,800 |
| 2026-09-14 | 27.69 | 27.98 | 27.42 | 27.85 | +1.83% | 1,064,200 |
| 2026-09-11 | 27.45 | 27.77 | 27.32 | 27.35 | +1.00% | 1,244,600 |
| 2026-09-10 | 26.94 | 27.60 | 26.94 | 27.08 | -0.15% | 894,600 |
| 2026-09-09 | 26.74 | 27.22 | 26.48 | 27.12 | -0.11% | 1,121,400 |
| 2026-09-08 | 26.00 | 27.61 | 25.87 | 27.15 | +4.66% | 1,854,400 |
| 2026-09-04 | 26.51 | 26.66 | 25.82 | 25.94 | -2.52% | 1,057,000 |
| 2026-09-03 | 26.47 | 26.77 | 26.08 | 26.61 | +1.22% | 708,400 |
| 2026-09-02 | 25.71 | 26.63 | 25.71 | 26.29 | +2.46% | 1,025,200 |
| 2026-09-01 | 25.49 | 26.09 | 25.46 | 25.66 | +0.27% | 765,000 |
| 2026-08-31 | 25.98 | 26.10 | 25.47 | 25.59 | -1.58% | 911,900 |
| 2026-08-28 | 25.96 | 26.26 | 25.89 | 26.00 | +0.54% | 832,600 |
| 2026-08-27 | 26.26 | 26.49 | 25.70 | 25.86 | -1.93% | 1,162,300 |
| 2026-08-26 | 25.60 | 26.47 | 25.60 | 26.37 | +2.13% | 1,117,300 |
| 2026-08-25 | 25.51 | 25.86 | 25.37 | 25.82 | +1.45% | 1,405,947 |
| 2026-08-24 | 25.65 | 25.89 | 25.34 | 25.45 | -0.78% | 815,364 |
| 2026-08-21 | 26.08 | 26.27 | 25.24 | 25.65 | -1.19% | 1,076,800 |
| 2026-08-20 | 26.14 | 26.59 | 25.80 | 25.96 | +1.68% | 1,141,900 |
| 2026-08-19 | 25.60 | 25.89 | 25.41 | 25.53 | -0.70% | 867,400 |
| 2026-08-18 | 25.63 | 26.01 | 25.57 | 25.71 | +1.50% | 995,700 |
| 2026-08-17 | 26.00 | 26.13 | 25.27 | 25.33 | -3.61% | 740,600 |
| 2026-08-14 | 25.76 | 26.46 | 25.72 | 26.28 | +1.51% | 850,500 |
| 2026-08-13 | 25.74 | 26.31 | 25.71 | 25.89 | +1.85% | 1,134,000 |
| 2026-08-12 | 26.27 | 26.31 | 25.39 | 25.42 | -4.33% | 1,479,400 |
| 2026-08-11 | 27.71 | 28.23 | 26.31 | 26.57 | -4.60% | 1,298,700 |
| 2026-08-10 | 27.85 | 28.87 | 27.73 | 27.85 | -0.89% | 1,272,700 |
| 2026-08-07 | 25.56 | 29.25 | 25.09 | 28.10 | -6.98% | 3,244,200 |
| 2026-08-06 | 31.36 | 31.43 | 30.15 | 30.21 | -3.70% | 1,866,300 |
| 2026-08-05 | 31.33 | 31.82 | 31.08 | 31.37 | -0.35% | 641,800 |
| 2026-08-04 | 31.04 | 31.71 | 31.04 | 31.48 | -0.16% | 752,700 |
| 2026-08-03 | 31.32 | 31.82 | 31.31 | 31.53 | +1.28% | 901,400 |
| 2026-07-31 | 31.40 | 31.84 | 31.02 | 31.13 | -1.14% | 974,600 |
| 2026-07-30 | 31.00 | 31.59 | 30.41 | 31.49 | +0.38% | 696,700 |
| 2026-07-29 | 30.76 | 31.75 | 30.67 | 31.37 | +1.98% | 1,090,600 |
| 2026-07-28 | 30.87 | 31.05 | 29.93 | 30.76 | -2.63% | 1,735,900 |
| 2026-07-27 | 31.44 | 31.84 | 31.25 | 31.59 | +1.28% | 994,700 |
| 2026-07-24 | 31.45 | 31.73 | 30.83 | 31.19 | +1.60% | 644,600 |
| 2026-07-23 | 31.26 | 31.33 | 30.68 | 30.70 | -2.07% | 747,100 |
| 2026-07-22 | 32.67 | 32.70 | 31.04 | 31.35 | -2.76% | 969,500 |
| 2026-07-21 | 32.00 | 32.31 | 31.66 | 32.24 | +1.48% | 873,864 |
| 2026-07-20 | 31.97 | 32.23 | 31.50 | 31.77 | -0.50% | 687,802 |
| 2026-07-17 | 31.54 | 32.35 | 31.25 | 31.93 | +0.22% | 962,000 |
| 2026-07-16 | 32.31 | 33.06 | 31.81 | 31.86 | -1.48% | 1,518,400 |
| 2026-07-15 | 32.34 | 32.54 | 31.95 | 32.34 | -0.06% | 1,177,300 |
| 2026-07-14 | 31.50 | 32.40 | 31.14 | 32.36 | +1.19% | 1,211,100 |
| 2026-07-13 | 30.89 | 32.00 | 30.84 | 31.98 | +4.34% | 1,162,600 |
| 2026-07-10 | 30.97 | 31.14 | 30.36 | 30.65 | -1.35% | 990,100 |
| 2026-07-09 | 30.32 | 31.12 | 30.17 | 31.07 | +1.01% | 1,186,800 |
| 2026-07-08 | 30.55 | 31.21 | 30.34 | 30.76 | -0.06% | 1,847,600 |
| 2026-07-07 | 30.99 | 31.36 | 30.17 | 30.78 | -0.48% | 1,133,400 |
| 2026-07-06 | 30.22 | 31.07 | 29.98 | 30.93 | +2.35% | 1,637,000 |
| 2026-07-02 | 29.69 | 30.32 | 29.51 | 30.22 | +2.61% | 942,900 |
| 2026-07-01 | 29.25 | 30.10 | 29.08 | 29.45 | +2.15% | 1,498,800 |
| 2026-06-30 | 28.68 | 29.21 | 28.62 | 28.83 | -0.10% | 1,259,700 |
| 2026-06-29 | 28.46 | 28.99 | 28.25 | 28.86 | +1.23% | 1,279,400 |
| 2026-06-26 | 27.25 | 28.57 | 27.25 | 28.51 | +4.13% | 1,597,400 |
| 2026-06-25 | 26.89 | 27.38 | 26.85 | 27.38 | +1.82% | 795,200 |
| 2026-06-24 | 26.80 | 27.19 | 26.79 | 26.89 | +0.98% | 898,300 |
| 2026-06-23 | 26.50 | 26.77 | 26.32 | 26.63 | +1.33% | 1,276,800 |
| 2026-06-22 | 26.43 | 26.93 | 26.25 | 26.28 | +0.77% | 1,938,700 |
| 2026-06-18 | 26.62 | 26.66 | 25.95 | 26.08 | -0.87% | 3,065,100 |
| 2026-06-17 | 26.57 | 26.84 | 26.15 | 26.31 | -1.09% | 1,178,700 |
| 2026-06-16 | 26.91 | 27.36 | 26.49 | 26.60 | -1.15% | 1,757,500 |
| 2026-06-15 | 26.65 | 27.17 | 25.93 | 26.91 | +1.05% | 1,373,100 |
| 2026-06-12 | 25.65 | 26.74 | 25.18 | 26.63 | +3.82% | 1,313,500 |
| 2026-06-11 | 25.95 | 26.09 | 25.50 | 25.65 | -0.93% | 1,200,800 |
| 2026-06-10 | 25.96 | 26.13 | 25.50 | 25.89 | +0.23% | 1,122,300 |
| 2026-06-09 | 25.84 | 26.24 | 25.70 | 25.83 | -0.35% | 1,588,400 |
| 2026-06-08 | 25.96 | 26.41 | 25.69 | 25.92 | +0.23% | 1,612,900 |
| 2026-06-05 | 25.47 | 26.09 | 25.18 | 25.86 | +1.49% | 1,229,200 |
| 2026-06-04 | 25.08 | 25.99 | 25.08 | 25.48 | +1.96% | 953,900 |
| 2026-06-03 | 25.02 | 25.14 | 24.70 | 24.99 | -0.52% | 1,403,100 |
| 2026-06-02 | 26.20 | 26.20 | 25.11 | 25.12 | -4.12% | 2,142,700 |
| 2026-06-01 | 25.61 | 26.43 | 25.50 | 26.20 | +2.50% | 1,822,900 |
| 2026-05-29 | 25.68 | 25.91 | 25.27 | 25.56 | -0.51% | 1,307,700 |
| 2026-05-28 | 25.46 | 25.85 | 25.27 | 25.69 | +0.82% | 1,222,600 |
| 2026-05-27 | 24.59 | 25.79 | 24.55 | 25.48 | +1.72% | 2,256,700 |
| 2026-05-26 | 25.70 | 25.80 | 24.92 | 25.05 | +0.68% | 1,107,700 |
| 2026-05-22 | 24.73 | 25.11 | 24.28 | 24.88 | +0.77% | 1,464,400 |
| 2026-05-21 | 25.56 | 25.90 | 24.64 | 24.69 | -3.71% | 1,424,600 |
| 2026-05-20 | 24.60 | 25.70 | 24.14 | 25.64 | +4.23% | 2,031,300 |
| 2026-05-19 | 24.46 | 25.10 | 24.25 | 24.60 | +2.29% | 2,161,200 |
| 2026-05-18 | 23.23 | 24.38 | 23.23 | 24.05 | +3.44% | 1,850,900 |
| 2026-05-15 | 22.85 | 23.29 | 22.57 | 23.25 | +1.66% | 945,100 |
| 2026-05-14 | 23.43 | 23.69 | 22.82 | 22.87 | -2.72% | 1,211,900 |
| 2026-05-13 | 23.12 | 23.72 | 22.90 | 23.51 | +0.26% | 1,546,100 |
| 2026-05-12 | 22.55 | 23.48 | 22.24 | 23.45 | +3.99% | 2,372,900 |
| 2026-05-11 | 23.99 | 24.39 | 22.32 | 22.55 | -4.93% | 2,905,900 |
| 2026-05-08 | 23.39 | 23.76 | 21.19 | 23.72 | +23.80% | 4,411,500 |
| 2026-05-07 | 18.76 | 19.31 | 18.60 | 19.16 | +2.46% | 1,830,100 |
| 2026-05-06 | 18.99 | 19.13 | 18.62 | 18.70 | -1.48% | 1,498,700 |
| 2026-05-05 | 18.84 | 19.07 | 18.64 | 18.98 | +0.37% | 1,304,800 |
| 2026-05-04 | 18.54 | 19.11 | 18.50 | 18.91 | +1.67% | 1,675,900 |
| 2026-05-01 | 18.67 | 18.98 | 18.49 | 18.60 | +0.11% | 1,781,800 |
| 2026-04-30 | 18.25 | 18.61 | 17.91 | 18.58 | +0.87% | 1,374,800 |
| 2026-04-29 | 18.25 | 18.48 | 18.08 | 18.42 | +0.22% | 1,098,100 |
| 2026-04-28 | 18.53 | 18.84 | 18.30 | 18.38 | -0.16% | 1,345,500 |
| 2026-04-27 | 18.17 | 18.61 | 18.11 | 18.41 | +1.32% | 1,499,000 |
| 2026-04-24 | 17.72 | 18.18 | 17.57 | 18.17 | +2.83% | 1,439,900 |
| 2026-04-23 | 17.99 | 17.99 | 17.37 | 17.67 | -1.78% | 817,900 |
| 2026-04-22 | 18.02 | 18.12 | 17.51 | 17.99 | -0.17% | 1,475,100 |
| 2026-04-21 | 18.69 | 18.98 | 17.98 | 18.02 | -3.33% | 1,301,800 |
| 2026-04-20 | 17.98 | 18.66 | 17.97 | 18.64 | +2.87% | 1,075,800 |
| 2026-04-17 | 17.93 | 18.51 | 17.93 | 18.12 | +1.06% | 1,086,100 |
| 2026-04-16 | 17.45 | 18.00 | 17.33 | 17.93 | +3.11% | 1,301,800 |
| 2026-04-15 | 17.21 | 17.49 | 17.05 | 17.39 | +1.28% | 1,553,100 |
| 2026-04-14 | 16.92 | 17.21 | 16.78 | 17.17 | +1.12% | 2,118,500 |
| 2026-04-13 | 16.28 | 17.00 | 16.16 | 16.98 | +4.17% | 1,541,700 |
| 2026-04-10 | 16.52 | 16.57 | 16.10 | 16.30 | -1.39% | 946,300 |
| 2026-04-09 | 16.86 | 16.88 | 16.41 | 16.53 | -2.36% | 1,192,100 |
| 2026-04-08 | 17.49 | 17.55 | 16.84 | 16.93 | -1.34% | 1,442,500 |
| 2026-04-07 | 16.95 | 17.17 | 16.54 | 17.16 | +2.26% | 1,467,000 |
| 2026-04-06 | 16.50 | 16.90 | 16.40 | 16.78 | +1.08% | 759,500 |
| 2026-04-02 | 16.70 | 16.80 | 16.28 | 16.60 | -1.54% | 1,157,200 |
| 2026-04-01 | 17.06 | 17.16 | 16.59 | 16.86 | -0.71% | 1,006,500 |
| 2026-03-31 | 16.90 | 17.25 | 16.60 | 16.98 | +0.06% | 1,206,500 |
| 2026-03-30 | 17.27 | 17.45 | 16.97 | 16.97 | -1.74% | 970,300 |
| 2026-03-27 | 17.79 | 17.96 | 17.10 | 17.27 | -2.92% | 824,900 |
| 2026-03-26 | 17.73 | 18.28 | 17.40 | 17.79 | +0.23% | 825,700 |
| 2026-03-25 | 18.27 | 18.36 | 17.20 | 17.75 | -1.66% | 1,226,500 |
| 2026-03-24 | 17.85 | 18.15 | 17.59 | 18.05 | +0.22% | 1,503,400 |
| 2026-03-23 | 18.21 | 18.60 | 17.64 | 18.01 | -0.66% | 2,140,100 |
| 2026-03-20 | 18.17 | 18.29 | 17.81 | 18.13 | -0.28% | 2,245,300 |
| 2026-03-19 | 17.87 | 18.28 | 17.70 | 18.18 | +1.73% | 1,216,600 |
| 2026-03-18 | 18.05 | 18.30 | 17.72 | 17.87 | -1.00% | 1,297,200 |
| 2026-03-17 | 17.52 | 18.22 | 17.50 | 18.05 | +3.62% | 1,151,000 |
| 2026-03-16 | 17.56 | 17.96 | 17.34 | 17.42 | -0.46% | 1,367,500 |
| 2026-03-13 | 17.50 | 17.64 | 17.00 | 17.50 | +0.00% | 1,489,400 |
| 2026-03-12 | 17.38 | 17.90 | 17.34 | 17.50 | -0.06% | 1,708,400 |
| 2026-03-11 | 17.65 | 17.82 | 17.25 | 17.51 | -2.23% | 1,765,400 |
| 2026-03-10 | 18.32 | 18.50 | 17.79 | 17.91 | -1.86% | 1,260,608 |
| 2026-03-09 | 18.13 | 18.47 | 17.61 | 18.25 | -0.33% | 1,518,362 |
| 2026-03-06 | 17.48 | 18.49 | 17.16 | 18.31 | +3.92% | 1,810,400 |
| 2026-03-05 | 17.67 | 17.84 | 17.26 | 17.62 | -0.96% | 2,995,400 |
| 2026-03-04 | 17.54 | 18.07 | 17.37 | 17.79 | +1.54% | 2,389,200 |
| 2026-03-03 | 17.55 | 18.13 | 17.17 | 17.52 | -0.45% | 2,021,800 |
| 2026-03-02 | 17.27 | 18.21 | 17.22 | 17.60 | -0.51% | 2,551,200 |
| 2026-02-27 | 19.88 | 20.22 | 16.75 | 17.69 | -20.49% | 5,205,200 |
| 2026-02-26 | 21.23 | 22.33 | 21.03 | 22.25 | +4.31% | 1,854,900 |
| 2026-02-25 | 20.96 | 21.46 | 20.79 | 21.33 | +2.65% | 1,002,800 |
| 2026-02-24 | 21.30 | 21.34 | 20.59 | 20.78 | -2.49% | 1,067,100 |
| 2026-02-23 | 20.87 | 21.46 | 20.75 | 21.31 | +1.57% | 2,131,100 |
| 2026-02-20 | 20.69 | 21.09 | 20.51 | 20.98 | +1.06% | 1,071,700 |
| 2026-02-19 | 20.30 | 20.77 | 20.02 | 20.76 | +1.96% | 1,190,600 |
| 2026-02-18 | 20.34 | 20.66 | 20.14 | 20.36 | +0.05% | 1,179,300 |
| 2026-02-17 | 20.71 | 21.10 | 20.16 | 20.35 | -1.64% | 1,480,600 |
| 2026-02-13 | 21.20 | 21.38 | 20.61 | 20.69 | -1.38% | 2,182,700 |
| 2026-02-12 | 21.55 | 21.75 | 20.89 | 20.98 | -2.65% | 1,644,900 |
| 2026-02-11 | 21.61 | 21.75 | 20.75 | 21.55 | +0.14% | 1,018,800 |
| 2026-02-10 | 21.71 | 21.89 | 21.48 | 21.52 | -0.60% | 695,300 |
| 2026-02-09 | 21.78 | 21.91 | 21.25 | 21.65 | -1.37% | 1,119,800 |
| 2026-02-06 | 21.93 | 22.45 | 21.49 | 21.95 | +0.14% | 1,012,600 |
| 2026-02-05 | 22.78 | 23.59 | 21.89 | 21.92 | -3.73% | 1,440,200 |
| 2026-02-04 | 23.21 | 23.49 | 22.70 | 22.77 | -2.02% | 1,209,800 |
| 2026-02-03 | 24.07 | 24.32 | 23.06 | 23.24 | -4.01% | 1,943,300 |
| 2026-02-02 | 23.87 | 24.30 | 23.53 | 24.21 | +1.42% | 1,622,100 |
| 2026-01-30 | 23.92 | 24.06 | 23.35 | 23.87 | -1.04% | 1,418,300 |
| 2026-01-29 | 24.51 | 24.82 | 23.49 | 24.12 | -1.67% | 1,449,000 |
| 2026-01-28 | 24.40 | 24.63 | 23.98 | 24.53 | +1.15% | 1,503,400 |
| 2026-01-27 | 24.40 | 24.60 | 23.94 | 24.25 | -2.38% | 1,176,200 |
| 2026-01-26 | 25.23 | 25.45 | 24.74 | 24.84 | -1.51% | 1,582,500 |
| 2026-01-23 | 25.00 | 25.35 | 24.65 | 25.22 | +0.88% | 1,953,700 |
| 2026-01-22 | 25.39 | 25.39 | 24.62 | 25.00 | -1.77% | 1,430,100 |
| 2026-01-21 | 25.71 | 25.78 | 24.94 | 25.45 | +0.28% | 1,182,200 |
| 2026-01-20 | 25.05 | 25.67 | 24.77 | 25.38 | +3.51% | 1,675,400 |
| 2026-01-16 | 24.29 | 24.92 | 24.10 | 24.52 | +0.86% | 1,348,600 |
| 2026-01-15 | 26.00 | 26.15 | 24.26 | 24.31 | -6.93% | 1,419,500 |
| 2026-01-14 | 25.15 | 26.29 | 25.05 | 26.12 | +3.49% | 1,537,700 |
| 2026-01-13 | 28.71 | 28.75 | 25.18 | 25.24 | -11.19% | 2,558,700 |
| 2026-01-12 | 27.10 | 28.63 | 27.03 | 28.42 | +5.30% | 1,660,200 |
| 2026-01-09 | 27.45 | 27.86 | 26.93 | 26.99 | -1.60% | 1,345,300 |
| 2026-01-08 | 27.51 | 28.49 | 27.20 | 27.43 | +2.35% | 1,510,300 |
| 2026-01-07 | 26.67 | 26.87 | 26.21 | 26.80 | +0.49% | 1,274,600 |
| 2026-01-06 | 26.70 | 26.91 | 26.30 | 26.67 | +0.04% | 1,621,800 |
| 2026-01-05 | 25.80 | 26.92 | 25.80 | 26.66 | +3.57% | 1,301,700 |
| 2026-01-02 | 25.64 | 26.01 | 25.40 | 25.74 | +0.23% | 880,800 |
| 2025-12-31 | 25.80 | 26.13 | 25.65 | 25.68 | -0.62% | 761,100 |
| 2025-12-30 | 25.53 | 25.98 | 25.39 | 25.84 | +0.86% | 1,035,600 |
| 2025-12-29 | 25.72 | 26.23 | 25.38 | 25.62 | -0.70% | 1,184,300 |
| 2025-12-26 | 25.37 | 25.96 | 25.14 | 25.80 | +1.14% | 1,006,200 |
| 2025-12-24 | 25.31 | 26.07 | 25.31 | 25.51 | -0.23% | 789,900 |
| 2025-12-23 | 26.96 | 27.40 | 25.31 | 25.57 | -5.16% | 1,845,200 |
| 2025-12-22 | 26.63 | 27.76 | 26.63 | 26.96 | +1.24% | 1,615,800 |
| 2025-12-19 | 26.13 | 26.79 | 26.06 | 26.63 | +1.80% | 2,497,400 |
| 2025-12-18 | 25.81 | 26.41 | 25.81 | 26.16 | +0.65% | 1,046,500 |
| 2025-12-17 | 25.92 | 26.22 | 25.58 | 25.99 | -0.08% | 2,423,300 |
| 2025-12-16 | 26.36 | 26.73 | 25.88 | 26.01 | -1.25% | 1,457,200 |
| 2025-12-15 | 26.75 | 26.84 | 26.12 | 26.34 | -1.39% | 1,485,700 |
| 2025-12-12 | 26.11 | 26.79 | 25.77 | 26.71 | +2.69% | 1,590,100 |
| 2025-12-11 | 25.07 | 26.04 | 25.07 | 26.01 | +3.34% | 1,214,200 |
| 2025-12-10 | 24.55 | 25.20 | 24.46 | 25.17 | +1.82% | 1,372,100 |
| 2025-12-09 | 24.99 | 25.27 | 24.45 | 24.72 | +0.08% | 999,300 |
| 2025-12-08 | 24.09 | 24.72 | 23.78 | 24.70 | +2.83% | 1,255,300 |
| 2025-12-05 | 24.13 | 24.34 | 23.82 | 24.02 | -0.54% | 1,253,200 |
| 2025-12-04 | 24.59 | 24.61 | 23.75 | 24.15 | -1.63% | 1,154,600 |
| 2025-12-03 | 24.84 | 25.08 | 24.47 | 24.55 | -1.60% | 1,051,000 |
| 2025-12-02 | 25.40 | 25.50 | 24.87 | 24.95 | -1.27% | 1,301,100 |
| 2025-12-01 | 26.50 | 26.65 | 25.11 | 25.27 | -4.17% | 1,643,500 |
| 2025-11-28 | 26.87 | 26.99 | 26.33 | 26.37 | -1.24% | 480,100 |
| 2025-11-26 | 26.79 | 27.18 | 26.55 | 26.70 | -0.26% | 1,291,800 |
| 2025-11-25 | 26.62 | 27.51 | 26.17 | 26.77 | +1.67% | 1,490,900 |
| 2025-11-24 | 26.39 | 26.65 | 25.80 | 26.33 | +1.82% | 1,773,900 |
| 2025-11-21 | 24.59 | 26.04 | 24.59 | 25.86 | +4.15% | 1,159,300 |
| 2025-11-20 | 25.36 | 25.60 | 24.43 | 24.83 | -2.24% | 2,266,600 |
| 2025-11-19 | 25.83 | 26.01 | 25.32 | 25.40 | -1.74% | 1,526,200 |
| 2025-11-18 | 26.36 | 26.53 | 25.56 | 25.85 | -3.62% | 1,902,200 |
| 2025-11-17 | 25.50 | 27.25 | 25.36 | 26.82 | +9.25% | 3,650,600 |
| 2025-11-14 | 24.07 | 24.72 | 23.75 | 24.55 | +0.53% | 1,418,400 |
| 2025-11-13 | 23.80 | 24.55 | 23.72 | 24.42 | +1.45% | 1,425,800 |
| 2025-11-12 | 24.32 | 24.86 | 24.03 | 24.07 | +1.09% | 2,061,900 |
| 2025-11-11 | 23.79 | 23.88 | 23.32 | 23.81 | +0.80% | 2,401,600 |
| 2025-11-10 | 22.57 | 23.98 | 22.21 | 23.62 | +5.59% | 3,637,500 |
| 2025-11-07 | 20.67 | 22.45 | 20.00 | 22.37 | +24.21% | 4,592,000 |
| 2025-11-06 | 18.80 | 18.81 | 17.98 | 18.01 | -4.61% | 1,891,600 |
| 2025-11-05 | 18.79 | 19.12 | 18.50 | 18.88 | +1.67% | 1,457,500 |
| 2025-11-04 | 18.28 | 18.84 | 18.03 | 18.57 | +0.76% | 1,332,800 |
| 2025-11-03 | 18.71 | 18.71 | 18.05 | 18.43 | -1.50% | 1,328,700 |
| 2025-10-31 | 18.72 | 18.94 | 18.48 | 18.71 | +0.32% | 1,058,400 |
| 2025-10-30 | 19.07 | 19.19 | 18.55 | 18.65 | -2.30% | 781,000 |
| 2025-10-29 | 19.23 | 19.40 | 19.00 | 19.09 | -0.73% | 992,800 |
| 2025-10-28 | 19.64 | 19.64 | 19.04 | 19.23 | -1.54% | 896,100 |
| 2025-10-27 | 19.56 | 19.77 | 19.39 | 19.53 | +0.21% | 851,800 |
| 2025-10-24 | 19.66 | 19.66 | 19.27 | 19.49 | -0.05% | 840,700 |
| 2025-10-23 | 19.14 | 19.50 | 18.94 | 19.50 | +1.72% | 1,238,200 |
| 2025-10-22 | 19.62 | 19.77 | 18.85 | 19.17 | -1.24% | 959,500 |
| 2025-10-21 | 19.46 | 19.79 | 19.28 | 19.41 | -1.12% | 1,340,000 |
| 2025-10-20 | 19.35 | 19.95 | 19.20 | 19.63 | +1.50% | 1,390,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+43.08%). 가장 약한 달: 2월 (-15.73%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Progyny Inc (PGNY)의 최근 종가는 얼마입니까?
2026-10-16 기준 26.86. Closelook 데이터 레이크의 일별 가격 기록 기준.
PGNY의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 33.06, 최저 16.10 (2026-10-16 기준).
Progyny Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 PGNY의 가장 강한 달은 11월(평균 +43.08%), 가장 약한 달은 2월(평균 -15.73%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.