Proto Labs Inc (PRLB) — 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	87.17	88.14	84.30	85.65	-2.01%	205,100
2026-10-15	87.80	88.23	84.00	87.41	-1.75%	281,100
2026-10-14	90.28	92.29	87.91	88.97	-3.10%	184,000
2026-10-13	91.28	91.89	89.50	91.82	+0.24%	117,300
2026-10-12	93.49	93.97	91.25	91.60	-2.39%	126,700
2026-10-09	92.66	94.62	92.00	93.84	+1.77%	140,300
2026-10-08	92.29	93.21	91.00	92.21	-1.14%	144,000
2026-10-07	96.25	96.70	91.41	93.27	-4.12%	232,700
2026-10-06	99.65	99.96	96.39	97.28	-1.42%	289,700
2026-10-05	98.04	99.37	96.29	98.68	+0.48%	258,500
2026-10-02	96.13	99.42	95.49	98.21	+4.07%	241,100
2026-10-01	94.57	96.14	93.61	94.37	-0.51%	251,300
2026-09-30	96.15	97.39	94.85	94.85	-0.64%	277,400
2026-09-29	98.00	98.50	95.11	95.46	-1.49%	219,900
2026-09-28	95.73	97.80	95.21	96.90	+0.68%	297,600
2026-09-25	92.97	96.92	92.39	96.25	+3.53%	256,000
2026-09-24	88.42	95.99	88.42	92.97	+4.31%	469,600
2026-09-23	89.39	89.98	87.55	89.13	-0.37%	176,400
2026-09-22	88.19	90.15	88.07	89.46	+2.03%	183,600
2026-09-21	89.36	90.04	86.60	87.68	-0.08%	262,700
2026-09-18	86.99	87.79	84.30	87.75	+1.54%	466,300
2026-09-17	85.37	86.88	83.84	86.42	+3.82%	334,400
2026-09-16	80.20	85.00	79.92	83.24	+5.25%	360,600
2026-09-15	78.83	79.31	77.88	79.09	+1.11%	228,700
2026-09-14	79.12	80.26	78.14	78.22	-4.59%	176,100
2026-09-11	81.38	82.00	80.92	81.98	+2.80%	102,600
2026-09-10	80.00	80.66	78.67	79.75	-1.41%	187,900
2026-09-09	80.38	81.52	80.34	80.89	-0.17%	106,500
2026-09-08	81.86	82.55	80.73	81.03	-0.50%	141,600
2026-09-04	79.91	81.91	79.84	81.44	+2.40%	155,400
2026-09-03	79.08	79.69	77.05	79.53	+1.20%	144,900
2026-09-02	78.50	80.31	78.42	78.59	+0.13%	180,400
2026-09-01	78.59	79.60	77.92	78.49	-1.96%	140,200
2026-08-31	79.76	80.27	78.83	80.06	+0.40%	171,100
2026-08-28	80.30	81.29	78.61	79.74	-0.45%	174,500
2026-08-27	78.04	80.66	78.04	80.10	+1.59%	172,500
2026-08-26	77.35	78.85	77.19	78.85	+1.61%	144,400
2026-08-25	78.46	78.62	76.55	77.60	+1.07%	139,700
2026-08-24	79.72	80.19	76.40	76.78	-3.55%	182,900
2026-08-21	79.68	79.68	77.78	79.61	+1.04%	168,200
2026-08-20	81.15	81.15	78.05	78.79	-4.01%	177,800
2026-08-19	85.68	85.83	81.30	82.08	-3.30%	238,600
2026-08-18	89.55	89.55	84.70	84.88	-6.58%	196,200
2026-08-17	92.09	92.29	89.73	90.86	-1.10%	157,500
2026-08-14	92.01	93.00	90.55	91.87	-0.49%	140,600
2026-08-13	91.23	92.78	89.63	92.32	+1.67%	184,500
2026-08-12	92.00	92.17	90.22	90.80	+0.39%	182,400
2026-08-11	90.00	91.54	90.00	90.45	+0.88%	154,200
2026-08-10	88.94	89.92	88.66	89.66	+0.84%	175,200
2026-08-07	87.94	89.37	87.94	88.91	+1.14%	153,700
2026-08-06	90.02	91.98	87.37	87.91	-2.66%	180,000
2026-08-05	87.46	90.56	86.25	90.31	+2.16%	296,900
2026-08-04	82.20	89.17	81.83	88.40	+10.16%	424,500
2026-08-03	77.30	81.22	75.79	80.25	+6.93%	299,200
2026-07-31	80.00	83.00	73.47	75.05	-0.12%	286,600
2026-07-30	72.77	75.72	72.77	75.14	+5.31%	134,400
2026-07-29	74.40	74.83	71.29	71.35	-4.71%	235,800
2026-07-28	76.87	77.75	74.79	74.88	-3.55%	179,200
2026-07-27	78.75	79.45	76.80	77.64	-0.77%	140,500
2026-07-24	78.72	79.97	77.87	78.24	-0.48%	106,600
2026-07-23	78.47	80.36	77.96	78.62	-1.39%	135,600
2026-07-22	79.74	81.70	79.00	79.73	-1.39%	129,500
2026-07-21	78.57	80.93	78.00	80.85	+4.85%	125,900
2026-07-20	78.52	79.15	77.08	77.11	-0.66%	124,000
2026-07-17	75.03	78.56	74.28	77.62	+0.34%	192,800
2026-07-16	76.18	78.81	75.98	77.36	+0.26%	180,400
2026-07-15	77.21	77.88	75.50	77.16	+0.23%	210,200
2026-07-14	75.90	77.09	74.80	76.98	+3.02%	210,300
2026-07-13	73.65	75.02	73.45	74.72	+0.43%	186,300
2026-07-10	75.12	76.19	73.88	74.40	-1.04%	165,000
2026-07-09	74.32	76.06	73.00	75.18	+3.04%	387,300
2026-07-08	73.34	74.29	71.01	72.96	-1.88%	330,200
2026-07-07	77.04	77.04	73.47	74.36	-3.60%	295,300
2026-07-06	76.74	77.16	75.92	77.14	+0.97%	302,300
2026-07-02	78.95	79.17	75.38	76.40	-2.97%	191,700
2026-07-01	80.62	81.26	78.39	78.74	-3.40%	172,600
2026-06-30	79.95	82.19	79.95	81.51	+2.16%	214,100
2026-06-29	79.88	81.30	79.43	79.79	-1.12%	195,900
2026-06-26	80.56	80.79	78.63	80.69	-0.65%	809,700
2026-06-25	80.86	82.37	80.42	81.22	+1.74%	190,100
2026-06-24	79.84	81.44	78.31	79.83	+0.03%	220,900
2026-06-23	79.87	81.00	79.23	79.81	-2.29%	205,900
2026-06-22	81.50	82.15	80.53	81.68	+0.76%	214,200
2026-06-18	81.29	82.09	79.60	81.06	+1.87%	455,900
2026-06-17	79.18	80.49	77.58	79.57	+1.05%	354,400
2026-06-16	79.32	83.15	78.66	78.74	+0.27%	212,300
2026-06-15	80.51	81.29	78.33	78.53	-0.52%	185,700
2026-06-12	78.20	79.48	77.11	78.94	+1.26%	179,100
2026-06-11	75.09	78.00	73.19	77.96	+5.67%	233,100
2026-06-10	75.00	76.42	73.77	73.78	-2.25%	254,800
2026-06-09	77.16	78.68	72.90	75.48	-0.87%	217,200
2026-06-08	73.65	76.36	73.49	76.14	+4.82%	284,500
2026-06-05	73.96	75.47	72.17	72.64	-2.89%	191,600
2026-06-04	74.67	75.50	73.69	74.80	+0.17%	157,100
2026-06-03	77.90	78.52	74.00	74.67	-4.58%	245,100
2026-06-02	76.14	78.41	76.14	78.25	+3.18%	179,500
2026-06-01	74.68	76.30	73.81	75.84	+0.11%	182,600
2026-05-29	74.99	76.40	74.73	75.76	+1.38%	227,300
2026-05-28	72.63	75.57	72.33	74.73	+0.46%	217,400
2026-05-27	74.41	74.75	73.54	74.39	+0.61%	128,000
2026-05-26	71.93	74.98	71.93	73.94	+3.62%	208,300
2026-05-22	70.23	71.83	70.23	71.36	+2.31%	208,300
2026-05-21	70.46	70.85	68.07	69.75	-1.94%	192,900
2026-05-20	70.98	72.64	70.45	71.13	+1.38%	203,817
2026-05-19	71.26	71.64	69.37	70.16	-2.88%	185,820
2026-05-18	72.27	73.00	71.42	72.24	+0.32%	162,368
2026-05-15	71.25	72.73	69.87	72.01	-0.77%	270,400
2026-05-14	72.49	73.11	71.14	72.57	+1.00%	157,400
2026-05-13	71.18	72.53	70.37	71.85	+1.17%	210,700
2026-05-12	70.12	71.55	67.06	71.02	+0.10%	231,700
2026-05-11	69.19	71.37	68.05	70.95	+2.38%	228,000
2026-05-08	68.51	69.42	67.58	69.30	+1.66%	141,600
2026-05-07	69.74	70.00	67.33	68.17	-1.05%	169,800
2026-05-06	69.00	69.18	67.07	68.89	+1.77%	170,000
2026-05-05	64.94	68.49	64.39	67.69	+5.21%	210,800
2026-05-04	65.25	67.97	63.67	64.34	-1.27%	222,200
2026-05-01	65.00	66.59	57.67	65.17	+0.56%	443,300
2026-04-30	61.99	65.17	61.99	64.81	+4.10%	145,700
2026-04-29	63.53	63.53	61.78	62.26	-2.23%	155,400
2026-04-28	63.78	63.98	62.72	63.68	-0.17%	100,100
2026-04-27	64.63	65.00	63.50	63.79	-1.28%	185,500
2026-04-24	63.86	64.88	63.11	64.62	+1.10%	153,000
2026-04-23	64.18	65.30	63.33	63.92	-0.09%	111,600
2026-04-22	64.60	64.68	63.06	63.98	+0.30%	101,900
2026-04-21	64.43	65.60	63.66	63.79	-1.10%	150,600
2026-04-20	64.26	64.53	63.70	64.50	-0.02%	92,900
2026-04-17	63.52	65.56	62.45	64.51	+3.95%	142,500
2026-04-16	62.92	63.79	61.49	62.06	-1.87%	163,600
2026-04-15	61.64	63.41	60.95	63.24	+2.15%	195,300
2026-04-14	63.16	63.43	61.81	61.91	-1.45%	163,400
2026-04-13	60.95	62.86	60.95	62.82	+2.31%	107,400
2026-04-10	61.90	62.01	60.95	61.40	-0.29%	75,000
2026-04-09	60.19	62.11	60.19	61.58	+1.77%	124,100
2026-04-08	60.31	61.99	60.28	60.51	+5.18%	267,800
2026-04-07	57.33	57.95	56.71	57.53	-0.24%	144,800
2026-04-06	57.77	58.35	56.94	57.67	-0.17%	88,000
2026-04-02	56.48	58.64	55.32	57.77	-0.62%	171,200
2026-04-01	57.71	59.03	57.71	58.13	+1.95%	116,300
2026-03-31	56.20	57.20	55.48	57.02	+2.96%	103,200
2026-03-30	56.81	56.81	54.87	55.38	-1.18%	214,100
2026-03-27	57.35	58.01	55.25	56.04	-3.56%	131,100
2026-03-26	58.79	59.46	57.53	58.11	-2.86%	151,800
2026-03-25	60.39	60.39	59.16	59.82	+0.35%	123,700
2026-03-24	57.27	60.26	57.13	59.61	+2.72%	159,847
2026-03-23	57.49	58.99	57.37	58.03	+4.09%	182,948
2026-03-20	56.89	57.48	55.12	55.75	-1.59%	295,400
2026-03-19	55.26	57.01	55.06	56.65	+0.66%	136,600
2026-03-18	56.47	57.72	56.15	56.28	-0.78%	182,600
2026-03-17	55.55	56.76	55.33	56.72	+2.74%	160,500
2026-03-16	55.42	55.72	54.58	55.21	+1.58%	137,800
2026-03-13	56.42	56.42	53.53	54.35	-1.59%	205,000
2026-03-12	57.06	57.67	55.23	55.23	-5.33%	229,400
2026-03-11	57.17	58.40	56.63	58.34	+1.18%	134,500
2026-03-10	56.55	59.43	56.55	57.66	+0.12%	141,838
2026-03-09	55.79	58.04	54.34	57.59	+0.44%	208,318
2026-03-06	59.54	59.75	56.89	57.34	-6.17%	276,400
2026-03-05	62.06	62.91	59.59	61.11	-3.20%	150,700
2026-03-04	62.35	63.61	61.31	63.13	+1.89%	126,200
2026-03-03	60.50	62.44	58.86	61.96	-1.10%	124,100
2026-03-02	60.80	62.96	60.19	62.65	+0.92%	107,100
2026-02-27	62.03	62.91	61.35	62.08	-1.41%	143,900
2026-02-26	63.06	63.55	62.12	62.97	+0.54%	160,600
2026-02-25	63.65	63.65	61.83	62.63	-1.03%	200,300
2026-02-24	63.43	63.68	62.38	63.28	+0.05%	173,300
2026-02-23	65.09	65.17	62.09	63.25	-3.24%	188,000
2026-02-20	65.30	66.35	64.23	65.37	-0.23%	150,900
2026-02-19	65.08	65.57	63.97	65.52	-0.35%	134,100
2026-02-18	66.77	67.22	65.36	65.75	-1.60%	228,500
2026-02-17	67.20	67.44	65.80	66.82	-1.04%	188,500
2026-02-13	66.85	67.86	65.49	67.52	+1.61%	238,400
2026-02-12	68.06	68.91	65.79	66.45	-1.04%	184,400
2026-02-11	67.22	68.45	65.45	67.15	+1.21%	248,800
2026-02-10	66.16	67.68	65.75	66.35	+0.67%	291,900
2026-02-09	64.80	68.00	64.50	65.91	-1.88%	523,400
2026-02-06	57.60	67.57	56.97	67.17	+27.99%	869,000
2026-02-05	53.01	53.94	52.35	52.48	-1.83%	180,000
2026-02-04	53.96	55.12	52.46	53.46	-0.39%	192,800
2026-02-03	53.75	54.53	52.62	53.67	+0.41%	165,700
2026-02-02	52.36	54.23	52.20	53.45	+1.52%	142,900
2026-01-30	52.40	53.52	52.05	52.65	-1.00%	223,800
2026-01-29	52.10	53.35	51.63	53.18	+2.55%	167,100
2026-01-28	52.77	52.79	51.83	51.86	-1.18%	214,500
2026-01-27	52.93	53.39	52.24	52.48	-0.85%	83,600
2026-01-26	53.75	54.39	52.87	52.93	-1.53%	109,700
2026-01-23	55.14	55.14	52.95	53.75	-2.61%	215,700
2026-01-22	55.65	56.60	55.17	55.19	-0.43%	174,500
2026-01-21	53.57	55.62	53.56	55.43	+4.53%	223,600
2026-01-20	53.77	54.09	52.95	53.03	-3.16%	143,400
2026-01-16	55.40	55.40	54.00	54.76	-0.44%	189,400
2026-01-15	54.01	55.19	53.90	55.00	+2.48%	103,200
2026-01-14	54.15	54.21	52.85	53.67	-0.68%	123,100
2026-01-13	54.73	55.06	53.45	54.04	-1.08%	145,700
2026-01-12	54.64	55.01	54.26	54.63	-0.15%	86,600
2026-01-09	55.00	55.32	54.09	54.71	-0.40%	104,400
2026-01-08	53.39	54.99	53.39	54.93	+2.20%	166,700
2026-01-07	54.21	54.21	52.50	53.75	-0.54%	128,900
2026-01-06	52.47	54.10	51.80	54.04	+1.98%	151,500
2026-01-05	51.33	53.46	50.49	52.99	+3.19%	129,500
2026-01-02	51.11	51.37	50.43	51.35	+1.50%	175,900
2025-12-31	51.46	51.46	50.50	50.59	-2.01%	89,800
2025-12-30	52.56	52.78	51.63	51.63	-1.30%	48,800
2025-12-29	52.55	52.75	51.92	52.31	-0.74%	90,200
2025-12-26	53.09	53.09	51.81	52.70	-0.73%	121,800
2025-12-24	52.85	53.53	52.85	53.09	-0.15%	44,900
2025-12-23	52.84	53.42	52.66	53.17	+0.26%	75,000
2025-12-22	52.60	53.43	52.58	53.03	+1.75%	114,700
2025-12-19	52.26	52.76	51.88	52.12	-0.84%	791,700
2025-12-18	53.10	53.39	52.39	52.56	+0.36%	140,500
2025-12-17	52.56	53.23	52.20	52.37	-0.66%	164,000
2025-12-16	52.30	52.91	51.83	52.72	+0.57%	129,897
2025-12-15	52.89	52.89	52.08	52.42	-0.29%	119,427
2025-12-12	53.51	53.51	52.17	52.57	-1.22%	84,700
2025-12-11	52.65	53.82	52.14	53.22	+1.47%	111,600
2025-12-10	50.98	53.03	50.98	52.45	+2.38%	126,900
2025-12-09	50.48	51.45	50.48	51.23	+0.69%	85,075
2025-12-08	52.26	52.35	50.72	50.88	-2.30%	150,926
2025-12-05	51.51	52.10	51.47	52.08	+0.77%	123,000
2025-12-04	50.91	52.12	50.85	51.68	+0.98%	121,900
2025-12-03	50.25	51.28	50.23	51.18	+2.07%	108,500
2025-12-02	50.45	50.51	49.50	50.14	+0.22%	121,100
2025-12-01	50.14	50.48	49.08	50.03	-1.55%	131,000
2025-11-28	50.84	50.93	50.18	50.82	-0.08%	105,300
2025-11-26	50.25	51.94	50.25	50.86	+0.16%	261,000
2025-11-25	49.69	51.03	49.51	50.78	+3.09%	158,400
2025-11-24	48.71	49.65	48.71	49.26	+0.88%	135,200
2025-11-21	47.00	49.08	46.88	48.83	+4.32%	240,000
2025-11-20	48.00	48.67	46.70	46.81	-0.78%	145,800
2025-11-19	47.21	48.07	47.01	47.18	+0.04%	115,100
2025-11-18	46.89	47.30	46.07	47.16	+0.19%	158,800
2025-11-17	48.57	48.97	46.92	47.07	-2.95%	131,600
2025-11-14	48.51	49.25	48.26	48.50	-1.22%	142,000
2025-11-13	49.66	50.13	48.35	49.10	-1.46%	172,000
2025-11-12	49.94	50.58	49.51	49.83	+0.65%	302,900
2025-11-11	49.05	49.58	48.45	49.51	+0.98%	161,100
2025-11-10	49.58	49.73	48.95	49.03	+0.08%	163,000
2025-11-07	48.49	49.04	47.69	48.99	+0.72%	170,300
2025-11-06	49.50	49.74	47.67	48.64	-2.33%	225,000
2025-11-05	48.67	50.02	48.00	49.80	+3.15%	201,400
2025-11-04	52.12	52.12	47.81	48.28	-9.71%	374,000
2025-11-03	49.91	53.52	47.84	53.47	+7.46%	612,400
2025-10-31	53.60	54.64	45.10	49.76	-6.17%	658,100
2025-10-30	52.05	53.79	51.91	53.03	+0.68%	218,600
2025-10-29	53.49	54.03	52.05	52.67	-1.53%	244,900
2025-10-28	54.15	54.62	53.12	53.49	-1.58%	135,600
2025-10-27	55.25	55.25	53.97	54.35	-0.53%	114,900
2025-10-24	55.45	55.90	54.57	54.64	-1.14%	119,800
2025-10-23	53.03	55.58	53.03	55.27	+4.11%	286,900
2025-10-22	54.03	54.03	52.47	53.09	-2.03%	231,600
2025-10-21	53.60	54.56	52.50	54.19	+0.80%	170,280
2025-10-20	52.73	53.76	52.73	53.76	+3.07%	182,866

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+11.38%). 가장 약한 달: 3월 (-8.74%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.11%
2월+5.96%
3월-8.74%
4월+5.42%
5월+9.77%
6월+8.54%
7월+1.25%
8월+7.55%
9월+11.38%
10월+1.55%
11월-4.96%
12월+1.12%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Proto Labs Inc (PRLB)의 최근 종가는 얼마입니까?

2026-10-16 기준 85.65. Closelook 데이터 레이크의 일별 가격 기록 기준.

PRLB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 99.96, 최저 45.10 (2026-10-16 기준).

Proto Labs Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PRLB의 가장 강한 달은 9월(평균 +11.38%), 가장 약한 달은 3월(평균 -8.74%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.