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 | ₩172,559 | ₩174,195 | ₩169,810 | ₩173,659 | +0.64% | 1774.3만 |
| 2026.09.28–2026.10.02 | ₩178,487 | ₩180,163 | ₩170,709 | ₩172,881 | -3.14% | 2253.6만 |
| 2026.09.21–2026.09.25 | ₩181,049 | ₩183,047 | ₩177,991 | ₩178,433 | -1.44% | 1434.3만 |
| 2026.09.14–2026.09.18 | ₩179,707 | ₩182,390 | ₩178,152 | ₩180,834 | +0.63% | 2133.7만 |
| 2026.09.08–2026.09.11 | ₩183,650 | ₩186,386 | ₩180,137 | ₩182,054 | -0.87% | 1172.5만 |
| 2026.08.31–2026.09.04 | ₩187,754 | ₩188,237 | ₩182,872 | ₩184,187 | -1.90% | 1616.1만 |
| 2026.08.24–2026.08.28 | ₩190,879 | ₩192,877 | ₩188,304 | ₩188,693 | -1.15% | 1440.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,095 |
| ₩190,490 |
| ₩186,882 |
| ₩190,168 |
| +0.57% |
| 1414.2만 |
| 2026.08.10–2026.08.14 | ₩185,219 | ₩190,932 | ₩184,026 | ₩189,135 | +2.11% | 1577.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩194,151 | ₩194,299 | ₩185,407 | ₩187,969 | -3.18% | 4208.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩197,531 | ₩200,038 | ₩192,233 | ₩193,936 | -1.82% | 2238.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,824 | ₩201,192 | ₩190,865 | ₩197,987 | -0.92% | 2686.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,605 | ₩205,658 | ₩188,626 | ₩200,883 | +5.95% | 2234.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩186,695 | ₩192,931 | ₩185,206 | ₩188,921 | +1.19% | 1670.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,493 | ₩187,083 | ₩181,183 | ₩186,990 | +0.27% | 1496.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩188,639 | ₩196,015 | ₩184,629 | ₩187,714 | -0.49% | 2349.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩200,146 | ₩201,406 | ₩186,990 | ₩188,478 | -5.83% | 1853.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩193,789 | ₩200,763 | ₩190,476 | ₩199,475 | +2.93% | 1815.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,886 | ₩195,425 | ₩184,026 | ₩193,843 | +2.08% | 1925.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩197,128 | ₩198,389 | ₩190,731 | ₩192,408 | -2.39% | 1644.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,256 | ₩196,163 | ₩188,813 | ₩195,666 | +3.39% | 1445.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩193,534 | ₩194,915 | ₩187,982 | ₩188,465 | -2.62% | 1376.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩188,210 | ₩193,802 | ₩185,072 | ₩193,239 | +2.67% | 1506.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩188,881 | ₩192,153 | ₩185,273 | ₩189,645 | +0.40% | 1709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩194,057 | ₩194,822 | ₩188,612 | ₩190,570 | -1.80% | 1786만 |
|---|
| 2026.04.13–2026.04.17 | ₩183,664 | ₩195,050 | ₩181,089 | ₩194,594 | +5.95% | 2225.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,037 | ₩187,888 | ₩175,496 | ₩183,986 | +2.76% | 1646.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩175,282 | ₩180,767 | ₩171,808 | ₩179,399 | +2.35% | 1479.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩175,617 | ₩177,857 | ₩172,197 | ₩172,868 | -1.57% | 1739.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩178,997 | ₩181,934 | ₩170,709 | ₩171,674 | -4.09% | 1577.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,407 | ₩184,897 | ₩174,182 | ₩176,690 | -0.96% | 1874.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩189,095 | ₩191,804 | ₩178,232 | ₩180,432 | -4.58% | 1845.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩189,538 | ₩193,051 | ₩186,896 | ₩191,201 | +0.88% | 1765.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩187,566 | ₩190,369 | ₩185,327 | ₩189,779 | +1.18% | 1001.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩182,886 | ₩190,369 | ₩181,236 | ₩186,373 | +1.91% | 1674.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩175,067 | ₩184,388 | ₩173,686 | ₩183,664 | +4.91% | 1619.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩172,157 | ₩175,295 | ₩168,268 | ₩175,094 | +1.71% | 1957.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,864 | ₩180,405 | ₩168,536 | ₩170,521 | -3.59% | 2187.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,203 | ₩180,968 | ₩170,802 | ₩178,648 | +3.14% | 1535.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩172,600 | ₩175,429 | ₩168,979 | ₩173,538 | +0.54% | 1659.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,243 | ₩173,874 | ₩170,642 | ₩173,069 | -0.10% | 1043.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,682 | ₩173,672 | ₩170,601 | ₩172,613 | +1.13% | 711.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,845 | ₩175,845 | ₩170,212 | ₩170,628 | -2.97% | 2308.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩170,990 | ₩176,623 | ₩169,797 | ₩174,584 | +2.10% | 1719.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩171,124 | ₩174,946 | ₩170,534 | ₩171,634 | +0.30% | 1660.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,596 | ₩173,444 | ₩168,120 | ₩172,372 | +1.64% | 1674.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩165,666 | ₩169,649 | ₩162,810 | ₩168,697 | +1.83% | 2140.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩168,214 | ₩169,528 | ₩164,513 | ₩164,727 | -2.07% | 1426.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩165,143 | ₩168,509 | ₩163,279 | ₩168,442 | +2.00% | 1650만 |
|---|
| 2025.10.27–2025.10.31 | ₩170,065 | ₩170,481 | ₩164,352 | ₩166,417 | -2.14% | 1545.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩167,906 | ₩170,990 | ₩166,404 | ₩169,555 | +0.98% | 1549.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,230 | ₩167,705 | ₩149,372 | ₩166,404 | +10.77% | 2547.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩153,905 | ₩154,548 | ₩148,902 | ₩149,171 | -3.08% | 292.4만 |
|---|