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 | ₩172,555 | ₩174,192 | ₩169,806 | ₩173,655 | +0.64% | 1774.3만 |
| 2026.09.28–2026.10.02 | ₩178,483 | ₩180,159 | ₩170,705 | ₩172,877 | -3.14% | 2253.6만 |
| 2026.09.21–2026.09.25 | ₩181,044 | ₩183,043 | ₩177,987 | ₩178,429 | -1.44% | 1434.3만 |
| 2026.09.14–2026.09.18 | ₩179,703 | ₩182,386 | ₩178,148 | ₩180,830 | +0.63% | 2133.7만 |
| 2026.09.08–2026.09.11 | ₩183,646 | ₩186,382 | ₩180,133 | ₩182,050 | -0.87% | 1172.5만 |
| 2026.08.31–2026.09.04 | ₩187,750 | ₩188,233 | ₩182,868 | ₩184,183 | -1.90% | 1616.1만 |
| 2026.08.24–2026.08.28 | ₩190,874 | ₩192,873 | ₩188,300 | ₩188,689 | -1.15% | 1440.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,091 |
| ₩190,486 |
| ₩186,878 |
| ₩190,164 |
| +0.57% |
| 1414.2만 |
| 2026.08.10–2026.08.14 | ₩185,215 | ₩190,928 | ₩184,022 | ₩189,131 | +2.11% | 1577.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩194,147 | ₩194,294 | ₩185,403 | ₩187,964 | -3.18% | 4208.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩197,526 | ₩200,034 | ₩192,229 | ₩193,932 | -1.82% | 2238.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩199,819 | ₩201,187 | ₩190,861 | ₩197,982 | -0.92% | 2686.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,600 | ₩205,653 | ₩188,621 | ₩200,879 | +5.95% | 2234.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩186,690 | ₩192,926 | ₩185,202 | ₩188,917 | +1.19% | 1670.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,489 | ₩187,079 | ₩181,179 | ₩186,985 | +0.27% | 1496.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩188,635 | ₩196,011 | ₩184,625 | ₩187,710 | -0.49% | 2349.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩200,141 | ₩201,402 | ₩186,985 | ₩188,474 | -5.83% | 1853.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩193,785 | ₩200,758 | ₩190,472 | ₩199,471 | +2.93% | 1815.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,882 | ₩195,421 | ₩184,022 | ₩193,838 | +2.08% | 1925.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩197,124 | ₩198,384 | ₩190,727 | ₩192,403 | -2.39% | 1644.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩189,252 | ₩196,158 | ₩188,809 | ₩195,662 | +3.39% | 1445.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩193,530 | ₩194,911 | ₩187,978 | ₩188,461 | -2.62% | 1376.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩188,206 | ₩193,798 | ₩185,068 | ₩193,235 | +2.67% | 1506.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩188,876 | ₩192,149 | ₩185,269 | ₩189,641 | +0.40% | 1709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩194,053 | ₩194,817 | ₩188,608 | ₩190,566 | -1.80% | 1786만 |
|---|
| 2026.04.13–2026.04.17 | ₩183,660 | ₩195,045 | ₩181,085 | ₩194,589 | +5.95% | 2225.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩179,033 | ₩187,884 | ₩175,492 | ₩183,981 | +2.76% | 1646.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩175,278 | ₩180,763 | ₩171,804 | ₩179,395 | +2.35% | 1479.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩175,613 | ₩177,853 | ₩172,193 | ₩172,864 | -1.57% | 1739.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩178,993 | ₩181,930 | ₩170,705 | ₩171,670 | -4.09% | 1577.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,403 | ₩184,893 | ₩174,178 | ₩176,686 | -0.96% | 1874.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩189,091 | ₩191,800 | ₩178,228 | ₩180,428 | -4.58% | 1845.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩189,533 | ₩193,047 | ₩186,892 | ₩191,196 | +0.88% | 1765.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩187,562 | ₩190,365 | ₩185,322 | ₩189,775 | +1.18% | 1001.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩182,882 | ₩190,365 | ₩181,232 | ₩186,368 | +1.91% | 1674.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩175,063 | ₩184,384 | ₩173,682 | ₩183,660 | +4.91% | 1619.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩172,153 | ₩175,291 | ₩168,264 | ₩175,090 | +1.71% | 1957.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩176,860 | ₩180,401 | ₩168,532 | ₩170,517 | -3.59% | 2187.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,199 | ₩180,964 | ₩170,799 | ₩178,644 | +3.14% | 1535.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩172,596 | ₩175,425 | ₩168,975 | ₩173,534 | +0.54% | 1659.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩173,239 | ₩173,870 | ₩170,638 | ₩173,065 | -0.10% | 1043.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,678 | ₩173,669 | ₩170,598 | ₩172,609 | +1.13% | 711.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩175,841 | ₩175,841 | ₩170,209 | ₩170,624 | -2.97% | 2308.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩170,986 | ₩176,619 | ₩169,793 | ₩174,580 | +2.10% | 1719.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩171,121 | ₩174,943 | ₩170,530 | ₩171,630 | +0.30% | 1660.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,592 | ₩173,441 | ₩168,117 | ₩172,368 | +1.64% | 1674.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩165,662 | ₩169,645 | ₩162,806 | ₩168,693 | +1.83% | 2140.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩168,210 | ₩169,525 | ₩164,509 | ₩164,724 | -2.07% | 1426.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩165,139 | ₩168,505 | ₩163,275 | ₩168,438 | +2.00% | 1650만 |
|---|
| 2025.10.27–2025.10.31 | ₩170,061 | ₩170,477 | ₩164,348 | ₩166,413 | -2.14% | 1545.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩167,902 | ₩170,986 | ₩166,400 | ₩169,551 | +0.98% | 1549.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩150,227 | ₩167,701 | ₩149,368 | ₩166,400 | +10.77% | 2547.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩153,901 | ₩154,545 | ₩148,899 | ₩149,167 | -3.08% | 292.4만 |
|---|