시장 데이터를 불러오는 중
전체 종목
프로로지스 과거 주가
Prologis, Inc. Common Stock · PLD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prologis, Inc. Common Stock · PLD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩172,420 | ₩174,055 | ₩169,673 | ₩173,519 | +0.64% | 1774.3만 |
| 2026.09.28–2026.10.02 | ₩178,343 | ₩180,018 | ₩170,571 | ₩172,742 | -3.14% | 2253.6만 |
| 2026.09.21–2026.09.25 | ₩180,903 | ₩182,899 | ₩177,847 | ₩178,290 | -1.44% | 1434.3만 |
| 2026.09.14–2026.09.18 | ₩179,563 | ₩182,243 | ₩178,008 | ₩180,688 | +0.63% | 2133.7만 |
| 2026.09.08–2026.09.11 | ₩183,502 | ₩186,236 | ₩179,991 | ₩181,908 | -0.87% | 1172.5만 |
| 2026.08.31–2026.09.04 | ₩187,603 | ₩188,085 | ₩182,725 | ₩184,038 | -1.90% | 1616.1만 |
| 2026.08.24–2026.08.28 | ₩190,725 | ₩192,722 | ₩188,152 | ₩188,541 | -1.15% | 1440.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,943 |
| ₩190,336 |
| ₩186,732 |
| ₩190,015 |
| +0.57% |
| 1414.2만 |
| 2026.08.10–2026.08.14 | ₩185,070 | ₩190,779 | ₩183,878 | ₩188,983 | +2.11% | 1577.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩193,995 | ₩194,142 | ₩185,258 | ₩187,817 | -3.18% | 4208.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩197,372 | ₩199,877 | ₩192,078 | ₩193,780 | -1.82% | 2238.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,663 | ₩201,030 | ₩190,712 | ₩197,827 | -0.92% | 2686.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,452 | ₩205,492 | ₩188,474 | ₩200,722 | +5.95% | 2234.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩186,544 | ₩192,775 | ₩185,057 | ₩188,769 | +1.19% | 1670.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,343 | ₩186,933 | ₩181,037 | ₩186,839 | +0.27% | 1496.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩188,487 | ₩195,857 | ₩184,481 | ₩187,563 | -0.49% | 2349.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩199,985 | ₩201,244 | ₩186,839 | ₩188,326 | -5.83% | 1853.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩193,633 | ₩200,601 | ₩190,323 | ₩199,315 | +2.93% | 1815.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,733 | ₩195,268 | ₩183,878 | ₩193,686 | +2.08% | 1925.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩196,970 | ₩198,229 | ₩190,578 | ₩192,253 | -2.39% | 1644.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,104 | ₩196,005 | ₩188,661 | ₩195,509 | +3.39% | 1445.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩193,378 | ₩194,759 | ₩187,831 | ₩188,313 | -2.62% | 1376.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩188,058 | ₩193,646 | ₩184,923 | ₩193,083 | +2.67% | 1506.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩188,728 | ₩191,998 | ₩185,124 | ₩189,492 | +0.40% | 1709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩193,901 | ₩194,665 | ₩188,460 | ₩190,417 | -1.80% | 1786만 |
|---|
| 2026.04.13–2026.04.17 | ₩183,516 | ₩194,893 | ₩180,943 | ₩194,437 | +5.95% | 2225.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩178,893 | ₩187,737 | ₩175,355 | ₩183,837 | +2.76% | 1646.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩175,141 | ₩180,621 | ₩171,670 | ₩179,254 | +2.35% | 1479.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩175,476 | ₩177,713 | ₩172,059 | ₩172,729 | -1.57% | 1739.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩178,852 | ₩181,787 | ₩170,571 | ₩171,536 | -4.09% | 1577.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,263 | ₩184,749 | ₩174,042 | ₩176,548 | -0.96% | 1874.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩188,943 | ₩191,650 | ₩178,089 | ₩180,286 | -4.58% | 1845.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩189,385 | ₩192,896 | ₩186,745 | ₩191,047 | +0.88% | 1765.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩187,415 | ₩190,216 | ₩185,177 | ₩189,626 | +1.18% | 1001.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩182,739 | ₩190,216 | ₩181,090 | ₩186,223 | +1.91% | 1674.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩174,926 | ₩184,239 | ₩173,546 | ₩183,516 | +4.91% | 1619.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩172,018 | ₩175,154 | ₩168,132 | ₩174,953 | +1.71% | 1957.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,722 | ₩180,259 | ₩168,400 | ₩170,384 | -3.59% | 2187.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,064 | ₩180,822 | ₩170,665 | ₩178,504 | +3.14% | 1535.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩172,461 | ₩175,288 | ₩168,843 | ₩173,399 | +0.54% | 1659.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,104 | ₩173,734 | ₩170,504 | ₩172,930 | -0.10% | 1043.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,544 | ₩173,533 | ₩170,464 | ₩172,474 | +1.13% | 711.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,703 | ₩175,703 | ₩170,075 | ₩170,491 | -2.97% | 2308.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩170,853 | ₩176,481 | ₩169,660 | ₩174,444 | +2.10% | 1719.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩170,987 | ₩174,806 | ₩170,397 | ₩171,496 | +0.30% | 1660.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,459 | ₩173,305 | ₩167,985 | ₩172,233 | +1.64% | 1674.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩165,533 | ₩169,513 | ₩162,678 | ₩168,561 | +1.83% | 2140.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩168,079 | ₩169,392 | ₩164,380 | ₩164,595 | -2.07% | 1426.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩165,010 | ₩168,374 | ₩163,147 | ₩168,307 | +2.00% | 1650만 |
|---|
| 2025.10.27–2025.10.31 | ₩169,928 | ₩170,343 | ₩164,219 | ₩166,283 | -2.14% | 1545.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩167,770 | ₩170,853 | ₩166,270 | ₩169,419 | +0.98% | 1549.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,109 | ₩167,570 | ₩149,251 | ₩166,270 | +10.77% | 2547.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩153,781 | ₩154,424 | ₩148,782 | ₩149,050 | -3.08% | 292.4만 |
|---|