시장 데이터를 불러오는 중
전체 종목
PeakShares RMR Prime Equity ETF 과거 주가
PeakShares RMR Prime Equity ETF · PRMR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PeakShares RMR Prime Equity ETF · PRMR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,646 | ₩39,222 | ₩38,633 | ₩39,189 | +1.40% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩38,459 | ₩38,633 | ₩38,244 | ₩38,587 | +0.33% | 3.6만 |
| 2026.09.21–2026.09.25 | ₩38,445 | ₩38,807 | ₩38,445 | ₩38,727 | +0.73% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩38,077 | ₩38,298 | ₩37,655 | ₩38,174 | +0.26% | 12.1만 |
| 2026.09.08–2026.09.11 | ₩38,412 | ₩38,539 | ₩37,963 | ₩38,322 | -0.23% | 7.4만 |
| 2026.08.31–2026.09.04 | ₩38,445 | ₩38,660 | ₩38,030 | ₩38,520 | +0.20% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩38,164 | ₩38,806 | ₩38,164 | ₩38,520 | +0.93% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,008 |
| ₩38,177 |
| ₩38,437 |
| -1.43% |
| 3.7만 |
| 2026.08.10–2026.08.14 | ₩38,753 | ₩39,129 | ₩38,619 | ₩38,948 | +0.50% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,320 | ₩38,861 | ₩37,320 | ₩38,587 | +3.40% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,904 | ₩37,119 | ₩36,146 | ₩37,089 | +0.50% | 53.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,098 | ₩37,440 | ₩36,770 | ₩36,792 | -0.83% | 3.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,775 | ₩38,271 | ₩36,784 | ₩36,950 | -2.19% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,909 | ₩38,284 | ₩37,407 | ₩37,940 | +0.08% | 5.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,279 | ₩38,325 | ₩37,279 | ₩37,705 | +1.14% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,815 | ₩38,338 | ₩36,489 | ₩37,031 | -2.07% | 7.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,413 | ₩37,722 | ₩36,916 | ₩37,503 | +0.24% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,221 | ₩36,703 | ₩35,122 | ₩36,632 | +1.14% | 2.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,891 | ₩37,370 | ₩35,787 | ₩35,787 | -2.99% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,060 | ₩36,816 | ₩36,060 | ₩36,816 | +2.10% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,028 | ₩35,906 | ₩34,760 | ₩35,824 | +2.27% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,068 | ₩35,537 | ₩34,800 | ₩35,011 | -0.16% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,104 | ₩34,934 | ₩33,903 | ₩34,909 | +2.36% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,802 | ₩34,130 | ₩33,259 | ₩33,953 | +0.45% | 4.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,608 | ₩33,916 | ₩33,279 | ₩33,916 | +0.92% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,355 | ₩33,702 | ₩32,355 | ₩33,601 | +3.85% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,753 | ₩32,656 | ₩31,531 | ₩32,395 | +2.02% | 5.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,874 | ₩31,745 | ₩30,546 | ₩31,643 | +2.49% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,611 | ₩31,959 | ₩30,619 | ₩30,686 | -2.92% | 4.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,321 | ₩32,469 | ₩31,155 | ₩31,289 | -3.19% | 8만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,000 | ₩32,797 | ₩31,812 | ₩31,946 | -0.17% | 7.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,804 | ₩32,911 | ₩32,000 | ₩32,264 | -1.65% | 14.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,428 | ₩33,072 | ₩31,973 | ₩32,773 | +1.06% | 16만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,656 | ₩32,696 | ₩32,335 | ₩32,470 | -0.57% | 9.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,656 | ₩33,072 | ₩32,415 | ₩32,607 | -0.15% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,790 | ₩33,125 | ₩31,899 | ₩32,585 | -0.63% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,366 | ₩33,554 | ₩32,656 | ₩32,875 | -1.47% | 9.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,837 | ₩33,246 | ₩32,607 | ₩33,159 | +0.98% | 7.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,573 | ₩33,722 | ₩33,152 | ₩33,271 | -0.90% | 9.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,594 | ₩33,862 | ₩33,487 | ₩33,723 | +0.38% | 6.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,692 | ₩33,755 | ₩33,186 | ₩33,312 | -1.13% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,554 | ₩33,862 | ₩33,541 | ₩33,781 | +0.67% | 21.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,527 | ₩33,527 | ₩32,982 | ₩33,442 | -0.26% | 34.5만 |
|---|
| 2025.12.09–2025.12.12 | ₩33,608 | ₩33,862 | ₩33,413 | ₩33,547 | -0.18% | 168.6만 |
|---|