Primo Brands Corporation (PRMB) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	23.04	23.29	21.80	22.05	-3.80%	9,252,757
2026-09-01	22.78	23.32	22.51	22.92	+0.44%	5,962,555
2026-08-31	22.65	22.94	22.44	22.82	-0.78%	4,637,152
2026-08-28	22.70	23.28	22.42	23.00	+2.50%	4,175,976
2026-08-27	22.94	22.94	22.43	22.44	-2.35%	2,387,200
2026-08-26	23.25	23.35	22.85	22.98	-1.58%	2,126,400
2026-08-25	23.23	23.41	22.94	23.35	+1.43%	2,988,154
2026-08-24	23.17	23.55	22.93	23.02	-0.43%	2,478,383
2026-08-21	23.19	23.35	22.90	23.12	+0.09%	3,079,900
2026-08-20	23.33	23.80	23.03	23.10	-2.33%	3,404,200
2026-08-19	23.85	24.00	23.55	23.65	+0.90%	3,732,800
2026-08-18	24.24	24.40	23.41	23.44	-3.86%	4,461,200
2026-08-17	24.41	24.67	24.19	24.38	-1.30%	3,544,400
2026-08-14	24.70	25.17	24.45	24.70	-0.28%	3,702,900
2026-08-13	24.68	25.03	24.38	24.77	+3.60%	4,421,300
2026-08-12	23.61	24.03	23.42	23.91	+1.27%	3,632,900
2026-08-11	23.25	23.64	23.08	23.61	+0.43%	4,126,900
2026-08-10	23.51	24.31	23.30	23.51	-0.25%	5,283,600
2026-08-07	23.72	24.08	23.56	23.57	-1.42%	4,833,800
2026-08-06	24.02	24.55	23.32	23.91	-5.57%	16,468,900
2026-08-05	25.79	26.21	24.43	25.32	+8.72%	10,286,500
2026-08-04	22.26	23.41	22.26	23.29	+4.30%	5,185,700
2026-08-03	22.86	23.24	22.16	22.33	-1.63%	4,011,200
2026-07-31	22.89	22.89	22.48	22.70	-0.31%	2,496,400
2026-07-30	23.20	23.34	22.57	22.77	-1.09%	2,027,400
2026-07-29	23.35	23.42	22.88	23.02	-2.21%	2,303,900
2026-07-28	23.23	23.61	23.15	23.54	+3.02%	1,777,900
2026-07-27	22.85	23.09	22.41	22.85	+0.66%	2,663,500
2026-07-24	22.78	22.93	22.52	22.70	-0.39%	2,143,600
2026-07-23	23.50	23.68	22.56	22.79	-3.96%	2,133,700
2026-07-22	24.05	24.20	23.61	23.73	+0.17%	1,470,800
2026-07-21	24.39	24.58	23.66	23.69	-2.55%	1,712,800
2026-07-20	24.82	24.84	24.21	24.31	-2.05%	3,408,400
2026-07-17	25.29	25.59	24.38	24.82	-2.24%	2,158,600
2026-07-16	24.91	25.41	24.90	25.39	+1.85%	2,078,100
2026-07-15	24.32	24.96	24.10	24.93	+3.14%	2,419,400
2026-07-14	23.81	24.18	23.75	24.17	+1.60%	1,886,200
2026-07-13	24.00	24.21	23.63	23.79	-0.83%	2,355,000
2026-07-10	23.75	24.12	23.61	23.99	+1.48%	1,880,600
2026-07-09	23.61	24.10	23.43	23.64	-0.08%	2,401,400
2026-07-08	24.16	24.46	23.34	23.66	-4.98%	4,139,100
2026-07-07	25.30	25.53	24.65	24.90	-1.50%	3,148,000
2026-07-06	25.02	25.29	24.54	25.28	+1.04%	2,997,400
2026-07-02	24.66	25.27	24.66	25.02	+2.04%	3,016,700
2026-07-01	24.80	25.10	24.48	24.52	+0.33%	4,427,100
2026-06-30	24.46	24.73	24.15	24.44	-1.29%	3,293,700
2026-06-29	24.78	25.03	24.55	24.76	-0.76%	4,123,800
2026-06-26	24.87	25.27	24.52	24.95	-0.12%	3,791,900
2026-06-25	24.71	25.46	24.55	24.98	+2.17%	3,149,900
2026-06-24	24.47	25.11	24.37	24.45	+0.78%	2,687,500
2026-06-23	23.75	24.46	23.57	24.26	+3.10%	2,804,700
2026-06-22	24.32	24.41	23.50	23.53	-3.05%	2,163,000
2026-06-18	24.06	24.38	23.57	24.27	+2.41%	3,325,500
2026-06-17	24.36	24.47	23.63	23.70	-2.79%	2,176,200
2026-06-16	24.71	24.81	24.20	24.38	-0.89%	2,577,500
2026-06-15	24.41	24.65	24.28	24.60	+1.86%	2,247,200
2026-06-12	23.71	24.47	23.71	24.15	+2.59%	5,504,800
2026-06-11	23.01	23.75	22.96	23.54	+2.88%	3,570,800
2026-06-10	23.42	23.65	22.67	22.88	-2.14%	2,790,800
2026-06-09	23.31	23.48	23.02	23.38	+0.82%	4,264,000
2026-06-08	22.87	23.30	22.75	23.19	+1.05%	2,915,300
2026-06-05	22.93	23.39	22.83	22.95	-0.30%	4,205,500
2026-06-04	24.32	24.32	22.91	23.02	-4.84%	3,344,800
2026-06-03	24.53	24.72	23.85	24.19	-1.91%	3,953,800
2026-06-02	24.68	24.97	24.39	24.66	+0.69%	2,354,900
2026-06-01	24.72	24.77	24.29	24.49	-1.25%	2,670,400
2026-05-29	24.78	25.28	24.62	24.80	-0.28%	5,795,100
2026-05-28	24.30	25.16	24.16	24.87	+1.43%	2,966,800
2026-05-27	24.19	24.76	24.04	24.52	+2.29%	5,675,800
2026-05-26	23.60	24.15	23.37	23.97	+2.04%	5,141,300
2026-05-22	23.27	23.76	23.10	23.49	+1.73%	2,870,300
2026-05-21	22.33	23.19	22.25	23.09	+2.35%	2,322,300
2026-05-20	22.48	22.78	22.06	22.56	+0.36%	2,989,700
2026-05-19	23.44	23.69	22.37	22.48	-4.34%	3,451,700
2026-05-18	23.17	23.53	22.96	23.50	+1.38%	4,485,300
2026-05-15	23.29	23.32	22.96	23.18	-0.39%	2,276,800
2026-05-14	23.68	23.96	23.17	23.27	-0.68%	3,498,100
2026-05-13	23.50	23.55	22.95	23.43	+0.13%	2,850,700
2026-05-12	23.65	23.77	22.92	23.40	-0.93%	3,830,200
2026-05-11	23.11	23.71	22.71	23.62	+1.68%	5,955,500
2026-05-08	22.35	24.17	22.07	23.23	+4.45%	9,012,800
2026-05-07	21.00	22.75	20.74	22.24	+12.32%	9,928,200
2026-05-06	20.61	20.70	19.51	19.80	-2.32%	6,281,800
2026-05-05	20.11	20.40	19.80	20.27	+0.90%	5,040,200
2026-05-04	19.80	20.39	19.64	20.09	+0.30%	4,498,800
2026-05-01	20.54	20.69	19.76	20.03	-1.72%	3,442,700
2026-04-30	19.50	20.49	19.27	20.38	+5.60%	4,121,500
2026-04-29	19.61	19.66	19.17	19.30	-1.98%	3,022,200
2026-04-28	20.33	20.45	19.48	19.69	-1.99%	4,729,200
2026-04-27	20.28	20.69	20.04	20.09	-1.52%	4,607,200
2026-04-24	20.15	20.42	20.06	20.40	+0.94%	2,338,700
2026-04-23	20.18	20.58	20.10	20.21	+0.65%	3,156,600
2026-04-22	20.02	20.26	19.85	20.08	+0.70%	2,355,900
2026-04-21	20.49	20.66	19.84	19.94	-2.97%	3,545,500
2026-04-20	20.75	21.05	20.31	20.55	-1.63%	5,070,400
2026-04-17	20.42	21.33	20.32	20.89	+2.75%	4,991,100
2026-04-16	19.76	20.38	19.76	20.33	+2.94%	3,057,300
2026-04-15	19.72	19.92	19.38	19.75	+0.15%	3,087,400
2026-04-14	19.31	19.91	19.22	19.72	+1.60%	3,630,800
2026-04-13	19.41	19.67	19.03	19.41	-1.02%	2,307,500
2026-04-10	20.13	20.13	19.39	19.61	-2.68%	5,140,700
2026-04-09	19.37	20.22	19.25	20.15	+3.12%	2,535,100
2026-04-08	18.80	19.72	18.78	19.54	+6.54%	4,307,000
2026-04-07	18.97	19.14	18.19	18.34	-4.13%	2,147,900
2026-04-06	18.86	19.35	18.80	19.13	+2.19%	2,640,900
2026-04-02	18.77	18.83	18.32	18.72	-0.79%	3,749,700
2026-04-01	18.89	19.11	18.38	18.87	+0.21%	6,122,100
2026-03-31	18.66	19.06	18.40	18.83	+2.00%	4,552,400
2026-03-30	18.21	18.54	18.08	18.46	+1.15%	5,791,600
2026-03-27	18.22	18.35	17.88	18.25	+2.07%	4,309,500
2026-03-26	18.35	18.87	17.83	17.88	-2.93%	4,827,600
2026-03-25	18.45	18.70	18.08	18.42	-0.49%	3,358,200
2026-03-24	18.68	18.80	18.16	18.51	-1.49%	4,209,900
2026-03-23	18.40	19.14	18.25	18.79	+3.13%	6,520,500
2026-03-20	19.23	19.30	18.18	18.22	-5.69%	8,873,900
2026-03-19	19.86	19.97	19.29	19.32	-2.28%	6,515,700
2026-03-18	20.45	20.60	19.75	19.77	-4.58%	4,403,600
2026-03-17	20.45	21.01	20.37	20.72	+2.83%	4,602,900
2026-03-16	20.75	20.91	20.11	20.15	-2.94%	5,614,000
2026-03-13	20.99	21.17	20.57	20.76	-0.43%	2,978,100
2026-03-12	20.89	21.31	20.73	20.85	-0.71%	2,579,600
2026-03-11	21.39	21.43	20.73	21.00	-1.82%	4,312,800
2026-03-10	21.82	21.82	21.33	21.39	-1.56%	4,607,700
2026-03-09	21.86	22.06	21.49	21.73	-1.41%	5,977,400
2026-03-06	21.91	22.15	21.65	22.04	+0.78%	5,732,300
2026-03-05	22.75	22.84	21.63	21.87	-3.44%	5,608,600
2026-03-04	22.96	23.09	22.56	22.65	-1.56%	5,665,100
2026-03-03	22.53	23.38	22.43	23.01	+0.79%	5,255,300
2026-03-02	22.80	23.23	22.45	22.83	+0.66%	5,379,800
2026-02-27	22.77	22.95	22.35	22.68	+0.13%	6,455,600
2026-02-26	21.50	23.25	20.85	22.65	+15.38%	19,471,000
2026-02-25	19.40	19.65	18.68	19.63	+1.39%	9,168,400
2026-02-24	19.12	19.63	18.94	19.36	+1.84%	9,871,400
2026-02-23	18.61	19.04	18.56	19.01	+1.49%	6,884,200
2026-02-20	18.73	18.81	18.39	18.73	+0.21%	2,795,600
2026-02-19	18.39	18.81	18.29	18.69	+0.81%	4,719,800
2026-02-18	18.48	18.60	18.14	18.54	+1.42%	5,175,500
2026-02-17	18.87	18.92	17.97	18.28	-2.56%	5,913,400
2026-02-13	18.85	19.13	18.61	18.76	-0.79%	4,120,700
2026-02-12	19.33	19.41	18.87	18.91	-1.61%	3,863,000
2026-02-11	19.00	19.46	18.87	19.22	+1.96%	7,034,600
2026-02-10	19.02	19.06	18.66	18.85	-0.16%	3,617,500
2026-02-09	19.65	19.76	18.86	18.88	-3.82%	5,428,800
2026-02-06	19.13	19.67	19.02	19.63	+2.08%	3,507,300
2026-02-05	19.62	19.83	19.07	19.23	-1.44%	4,604,200
2026-02-04	19.07	19.55	18.92	19.51	+2.90%	7,228,100
2026-02-03	18.80	19.08	18.59	18.96	+0.58%	6,268,800
2026-02-02	18.83	19.23	18.61	18.85	-0.48%	4,321,000
2026-01-30	19.00	19.19	18.64	18.94	-0.11%	5,337,600
2026-01-29	18.84	19.17	18.84	18.96	+1.23%	4,083,800
2026-01-28	19.19	19.27	18.50	18.73	-1.63%	5,665,600
2026-01-27	18.99	19.13	18.76	19.04	-0.05%	3,435,900
2026-01-26	19.23	19.62	18.89	19.05	-1.09%	5,244,300
2026-01-23	18.91	19.43	18.25	19.26	+1.10%	7,792,700
2026-01-22	19.33	19.59	19.01	19.05	-1.09%	8,820,400
2026-01-21	18.81	19.29	18.61	19.26	+2.72%	4,952,800
2026-01-20	18.58	18.86	18.43	18.75	-0.32%	5,988,800
2026-01-16	18.48	18.91	18.26	18.81	+1.40%	5,827,800
2026-01-15	18.26	18.72	18.11	18.55	+1.26%	6,482,500
2026-01-14	18.25	18.55	18.14	18.32	+0.94%	9,321,200
2026-01-13	18.17	18.23	17.89	18.15	+0.06%	7,318,900
2026-01-12	17.91	18.17	17.68	18.14	+0.83%	5,751,300
2026-01-09	17.83	18.15	17.70	17.99	+2.10%	6,219,900
2026-01-08	17.22	18.34	17.17	17.62	+2.92%	11,178,300
2026-01-07	16.26	17.64	16.18	17.12	+6.27%	12,603,700
2026-01-06	16.80	16.80	15.83	16.11	-3.30%	8,665,500
2026-01-05	16.00	16.76	15.66	16.66	+2.90%	7,320,600
2026-01-02	16.32	16.43	15.99	16.19	-0.98%	3,959,900
2025-12-31	16.46	16.62	16.32	16.35	-0.49%	3,972,900
2025-12-30	16.53	16.72	16.43	16.43	-0.90%	3,543,200
2025-12-29	16.55	16.78	16.47	16.58	-0.18%	3,913,500
2025-12-26	16.43	16.63	16.30	16.61	+0.67%	2,420,300
2025-12-24	16.28	16.53	16.28	16.50	+0.86%	1,973,000
2025-12-23	16.44	16.56	16.22	16.36	-0.12%	3,361,900
2025-12-22	15.90	16.38	15.88	16.38	+1.74%	3,778,200
2025-12-19	16.13	16.36	16.08	16.10	-0.92%	4,722,400
2025-12-18	16.28	16.48	16.17	16.25	-0.43%	6,408,100
2025-12-17	16.55	16.82	16.23	16.32	-0.91%	5,685,500
2025-12-16	16.74	16.82	16.41	16.47	-0.90%	5,582,400
2025-12-15	16.33	16.62	16.18	16.62	+1.09%	10,136,800
2025-12-12	16.25	16.44	16.10	16.44	+2.24%	6,925,300
2025-12-11	15.78	16.22	15.65	16.08	+2.29%	6,777,500
2025-12-10	15.84	16.08	15.66	15.72	-0.32%	8,178,600
2025-12-09	15.43	15.86	15.33	15.77	+1.94%	15,691,500
2025-12-08	16.00	16.04	15.39	15.47	-2.52%	5,358,900
2025-12-05	16.00	16.23	15.65	15.87	-2.28%	3,755,100
2025-12-04	16.56	16.74	16.16	16.24	-1.81%	6,024,200
2025-12-03	16.20	16.71	15.99	16.54	+1.29%	5,509,100
2025-12-02	16.38	16.75	16.23	16.33	-0.49%	9,237,100
2025-12-01	15.69	16.53	15.56	16.41	+4.59%	8,306,900
2025-11-28	15.73	16.13	15.50	15.69	+0.38%	2,221,400
2025-11-26	15.61	15.91	15.36	15.63	+0.97%	5,640,900
2025-11-25	14.86	15.49	14.86	15.48	+3.48%	12,305,800
2025-11-24	14.86	15.23	14.80	14.96	-0.60%	11,676,800
2025-11-21	15.01	15.46	14.93	15.05	+0.47%	10,373,900
2025-11-20	15.29	15.58	14.95	14.98	-1.96%	7,337,800
2025-11-19	15.47	15.56	15.07	15.28	-1.61%	7,230,600
2025-11-18	15.55	15.80	15.09	15.53	-0.70%	8,896,500
2025-11-17	16.41	16.60	15.58	15.64	-4.75%	7,512,400
2025-11-14	16.22	16.76	16.04	16.42	+0.67%	12,797,700
2025-11-13	16.29	16.89	16.00	16.31	+1.43%	13,342,200
2025-11-12	16.39	16.39	15.50	16.08	+3.94%	18,255,800
2025-11-11	15.63	16.09	15.11	15.47	-0.58%	14,493,300
2025-11-10	14.96	15.98	14.93	15.56	+7.61%	21,348,200
2025-11-07	17.74	17.96	14.36	14.46	-18.31%	52,402,200
2025-11-06	19.04	19.81	17.50	17.70	-21.89%	21,483,100
2025-11-05	22.29	23.14	22.27	22.66	+2.16%	4,793,900
2025-11-04	22.10	22.27	21.96	22.18	+0.91%	3,506,300
2025-11-03	21.75	22.18	21.51	21.98	+0.05%	3,368,900
2025-10-31	21.70	22.12	21.54	21.97	+0.69%	3,907,200
2025-10-30	21.55	21.86	21.43	21.82	+1.49%	2,832,700
2025-10-29	22.04	22.17	21.42	21.50	-3.59%	3,640,200
2025-10-28	22.50	22.58	22.16	22.30	-1.15%	2,067,300
2025-10-27	22.48	22.64	22.24	22.56	+1.03%	4,201,700
2025-10-24	22.18	22.48	22.06	22.33	+0.22%	2,652,700
2025-10-23	22.49	22.60	22.00	22.28	-0.71%	2,735,200
2025-10-22	22.31	22.48	22.13	22.44	+0.76%	2,790,300
2025-10-21	22.31	22.31	22.09	22.27	+0.36%	2,605,900
2025-10-20	22.11	22.40	21.74	22.19	+0.36%	3,038,800
2025-10-17	22.03	22.22	21.66	22.11	-0.41%	3,826,800
2025-10-16	22.60	22.69	21.75	22.20	-1.03%	3,516,100
2025-10-15	22.41	22.58	22.12	22.43	+0.40%	3,083,500
2025-10-14	21.88	22.38	21.81	22.34	+2.15%	2,845,900
2025-10-13	21.37	21.88	21.37	21.87	+1.63%	4,000,700
2025-10-10	22.36	22.61	21.51	21.52	-3.80%	3,710,900
2025-10-09	21.99	22.39	21.88	22.37	+2.33%	3,085,700
2025-10-08	21.88	21.99	21.52	21.86	-0.41%	2,831,500
2025-10-07	21.86	21.98	21.55	21.95	+2.09%	4,101,400
2025-10-06	22.00	22.25	21.46	21.50	-2.71%	4,482,300
2025-10-03	22.07	22.35	22.02	22.10	+0.32%	2,751,000
2025-10-02	21.82	22.05	21.56	22.03	+0.55%	3,183,100
2025-10-01	22.08	22.35	21.91	21.91	-0.86%	4,985,200
2025-09-30	22.13	22.24	21.95	22.10	-0.67%	4,658,000
2025-09-29	22.23	22.33	22.02	22.25	+0.27%	3,165,500
2025-09-26	22.50	22.59	21.92	22.19	-1.29%	5,453,600
2025-09-25	22.50	22.62	22.17	22.48	+0.67%	5,531,700
2025-09-24	22.13	22.40	22.12	22.33	-0.04%	3,855,500
2025-09-23	22.22	22.34	21.81	22.34	+0.36%	4,154,900
2025-09-22	22.42	22.49	21.89	22.26	-0.98%	4,491,600
2025-09-19	22.39	22.53	22.22	22.48	+0.58%	7,651,600
2025-09-18	22.53	22.74	22.32	22.35	-1.11%	5,443,600
2025-09-17	22.71	22.91	22.50	22.60	-0.04%	5,699,500
2025-09-16	22.72	22.84	22.49	22.61	+0.80%	6,461,600
2025-09-15	23.91	24.13	22.43	22.43	-6.66%	9,887,600
2025-09-12	24.38	24.38	23.96	24.03	-1.19%	3,604,000
2025-09-11	24.10	24.53	24.10	24.32	-0.41%	3,780,300
2025-09-10	24.36	24.55	24.17	24.42	-0.20%	3,782,400
2025-09-09	24.48	24.71	24.29	24.47	-0.33%	4,060,300
2025-09-08	25.17	25.32	24.49	24.55	-2.73%	5,503,500
2025-09-05	25.09	25.30	24.86	25.24	+0.52%	4,442,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+12.15%). 가장 약한 달: 11월 (-28.62%). 일별 데이터 2년치(2025–2026) 기준.

1월+10.72%
2월+11.39%
3월-5.44%
4월+0.39%
5월+12.15%
6월-4.04%
7월-7.01%
8월-2.49%
9월-11.49%
10월+0.27%
11월-28.62%
12월-0.37%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Primo Brands Corporation (PRMB)의 최근 종가는 얼마입니까?

2026-09-02 기준 22.05. Closelook 데이터 레이크의 일별 가격 기록 기준.

PRMB의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 26.21, 최저 14.36 (2026-09-02 기준).

Primo Brands Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PRMB의 가장 강한 달은 5월(평균 +12.15%), 가장 약한 달은 11월(평균 -28.62%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.