Jonestown Bank and Trust Co of Jonestown Pennsylvania (JBTC)

JBTC
🏛️ 미국 →
30.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-22 23.00 23.00 23.00 23.00 0.0M
2023-12-21 23.00 23.00 23.00 23.00 0.0M
2023-12-20 22.30 23.00 22.30 23.00 0.0M
2023-12-19 22.20 22.90 22.20 22.90 0.0M
2023-12-18 23.00 23.00 22.00 22.00 0.0M
2023-12-15 22.70 23.00 22.70 23.00 0.0M
2023-12-14 22.20 22.20 22.00 22.00 0.0M
2023-12-11 23.00 23.00 23.00 23.00 0.0M
2023-12-08 23.00 23.00 23.00 23.00 0.0M
2023-12-07 23.00 23.00 23.00 23.00 0.0M
2023-12-06 23.00 23.00 23.00 23.00 0.0M
2023-12-05 22.50 22.50 22.50 22.50 0.0M
2023-12-04 23.00 23.00 23.00 23.00 0.0M
2023-12-01 22.50 22.50 22.40 22.40 0.0M
2023-11-30 23.00 23.00 23.00 23.00 0.0M
2023-11-29 22.30 23.00 22.30 23.00 0.0M
2023-11-27 21.20 22.00 21.20 22.00 0.0M
2023-11-21 20.50 21.00 20.50 21.00 0.0M
2023-11-20 20.10 21.00 20.10 21.00 0.0M
2023-11-17 20.20 20.20 20.00 20.10 0.0M
2023-11-16 20.20 20.20 20.20 20.20 0.0M
2023-11-15 20.90 20.90 20.20 20.20 0.0M
2023-11-14 20.00 20.00 20.00 20.00 0.0M
2023-11-13 20.10 20.90 20.10 20.90 0.0M
2023-11-10 19.90 19.90 19.90 19.90 0.0M
2023-11-09 19.50 20.50 19.50 20.50 0.0M
2023-11-08 19.80 19.80 19.60 19.60 0.0M
2023-11-07 19.60 19.60 19.50 19.50 0.0M
2023-11-06 19.60 19.60 19.60 19.60 0.0M
2023-11-02 19.60 19.80 19.50 19.80 0.0M
2023-11-01 20.00 20.00 20.00 20.00 0.0M
2023-10-31 20.20 20.20 19.40 19.40 0.0M
2023-10-30 20.00 20.00 20.00 20.00 0.0M
2023-10-27 19.80 20.00 19.50 20.00 0.0M
2023-10-26 19.80 20.00 19.50 20.00 0.0M
2023-10-25 19.50 19.50 19.50 19.50 0.0M
2023-10-24 19.20 19.40 19.20 19.20 0.0M
2023-10-20 19.80 19.80 19.20 19.20 0.0M
2023-10-19 19.50 19.80 19.50 19.80 0.0M
2023-10-18 19.40 19.80 19.40 19.80 0.0M
2023-10-17 19.30 19.90 19.00 19.20 0.0M
2023-10-16 20.10 20.10 19.90 19.90 0.0M
2023-10-13 20.30 20.30 20.00 20.00 0.0M
2023-10-12 20.40 20.40 20.40 20.40 0.0M
2023-10-11 20.80 20.80 20.70 20.70 0.0M
2023-10-10 21.00 21.00 20.80 20.80 0.0M
2023-10-09 20.40 20.80 20.40 20.80 0.0M
2023-10-06 19.80 20.40 19.80 20.40 0.0M
2023-10-05 19.30 19.90 19.30 19.50 0.0M
2023-10-04 19.30 19.30 19.20 19.30 0.0M
2023-10-03 20.10 20.10 19.60 19.60 0.0M
2023-10-02 20.50 20.50 20.50 20.50 0.0M
2023-09-29 20.10 20.10 20.10 20.10 0.0M
2023-09-28 20.40 20.40 20.40 20.40 0.0M
2023-09-27 20.10 20.10 20.10 20.10 0.0M
2023-09-26 20.10 20.10 20.10 20.10 0.0M
2023-09-25 20.30 20.30 20.20 20.20 0.0M
2023-09-22 21.50 21.50 19.40 20.20 0.0M
2023-09-20 21.80 21.80 21.80 21.80 0.0M
2023-09-19 22.00 22.00 22.00 22.00 0.0M
2023-09-14 22.00 22.00 22.00 22.00 0.0M
2023-09-12 21.80 21.80 21.80 21.80 0.0M
2023-09-11 22.00 22.00 21.50 21.50 0.0M
2023-09-08 22.80 22.80 22.80 22.80 0.0M
2023-09-07 22.20 22.20 22.20 22.20 0.0M
2023-09-06 22.30 22.80 22.00 22.00 0.0M
2023-09-05 22.40 22.40 22.40 22.40 0.0M
2023-09-01 23.00 23.00 22.60 22.60 0.0M
2023-08-31 23.00 23.00 23.00 23.00 0.0M
2023-08-30 23.00 23.00 23.00 23.00 0.0M
2023-08-28 23.10 23.10 23.00 23.00 0.0M
2023-08-22 23.50 23.50 23.50 23.50 0.0M
2023-08-18 23.40 23.40 23.40 23.40 0.0M
2023-08-17 23.20 23.20 23.20 23.20 0.0M
2023-08-15 23.50 23.50 23.50 23.50 0.0M
2023-08-14 23.50 23.50 23.20 23.20 0.0M
2023-08-09 23.20 23.80 23.20 23.80 0.0M
2023-08-08 23.50 23.70 23.50 23.70 0.0M
2023-08-01 25.00 25.00 23.10 23.10 0.0M
2023-07-28 24.10 24.10 24.10 24.10 0.0M
2023-07-27 24.10 24.10 24.10 24.10 0.0M
2023-07-24 25.10 25.10 25.10 25.10 0.0M
2023-07-21 24.00 24.00 24.00 24.00 0.0M
2023-07-20 25.00 25.00 24.00 24.00 0.0M
2023-07-17 25.00 25.00 24.30 24.30 0.0M
2023-07-14 25.00 25.00 25.00 25.00 0.0M
2023-07-13 24.20 24.20 24.20 24.20 0.0M
2023-07-11 24.10 24.10 24.10 24.10 0.0M
2023-07-10 25.00 25.00 25.00 25.00 0.0M
2023-07-07 25.50 25.50 24.10 24.10 0.0M
2023-07-06 24.20 24.20 24.10 24.10 0.0M
2023-06-29 25.10 25.10 25.10 25.10 0.0M
2023-06-23 24.80 25.00 24.80 25.00 0.0M
2023-06-22 25.00 25.00 24.80 25.00 0.0M
2023-06-20 25.00 25.00 25.00 25.00 0.0M
2023-06-15 25.20 25.20 25.20 25.20 0.0M
2023-06-07 25.10 25.10 24.50 24.50 0.0M
2023-06-06 25.10 25.10 25.10 25.10 0.0M
2023-06-02 24.50 25.50 24.50 25.10 0.0M
2023-06-01 24.50 24.50 24.40 24.50 0.0M
2023-05-31 24.50 24.50 24.50 24.50 0.0M
2023-05-25 25.20 25.20 24.50 24.50 0.0M
2023-05-22 25.10 26.00 25.10 26.00 0.0M
2023-05-11 25.50 25.50 24.10 24.60 0.0M
2023-05-05 27.00 27.00 27.00 27.00 0.0M
2023-05-04 27.20 27.20 23.20 26.00 0.0M
2023-04-28 27.80 28.00 27.80 28.00 0.0M
2023-04-26 27.30 27.30 27.30 27.30 0.0M
2023-04-25 27.50 27.50 27.20 27.20 0.0M
2023-04-24 28.00 28.00 28.00 28.00 0.0M
2023-04-21 27.90 27.90 27.90 27.90 0.0M
2023-04-17 27.80 27.80 27.80 27.80 0.0M
2023-04-13 28.50 28.50 28.50 28.50 0.0M
2023-04-11 28.00 28.30 28.00 28.30 0.0M
2023-04-10 28.00 28.00 28.00 28.00 0.0M
2023-04-06 28.50 28.50 28.50 28.50 0.0M
2023-04-03 27.10 27.10 27.10 27.10 0.0M
2023-03-30 27.40 27.40 27.40 27.40 0.0M
2023-03-24 27.90 27.90 27.90 27.90 0.0M
2023-03-23 27.20 27.50 27.00 27.00 0.0M
2023-03-22 28.20 28.20 27.10 27.10 0.0M
2023-03-16 28.50 28.50 27.50 28.00 0.0M
2023-03-15 29.40 29.40 28.80 28.80 0.0M
2023-03-14 29.40 29.40 29.40 29.40 0.0M
2023-03-10 30.40 30.40 29.40 29.40 0.0M
2023-03-03 31.00 31.00 31.00 31.00 0.0M
2023-03-01 30.00 31.50 30.00 30.20 0.0M
2023-02-24 30.40 30.40 30.40 30.40 0.0M
2023-02-22 30.00 30.00 30.00 30.00 0.0M
2023-02-21 29.80 31.00 29.80 31.00 0.0M
2023-02-16 29.80 29.80 29.80 29.80 0.0M
2023-02-15 29.50 29.60 29.50 29.60 0.0M
2023-02-10 29.60 29.60 29.40 29.40 0.0M
2023-02-03 29.80 31.00 29.10 29.70 0.0M
2023-02-01 29.30 29.30 29.30 29.30 0.0M
2023-01-31 29.40 29.40 29.40 29.40 0.0M
2023-01-30 28.90 28.90 28.80 28.80 0.0M
2023-01-27 28.80 28.80 28.80 28.80 0.0M
2023-01-17 28.50 28.50 28.50 28.50 0.0M
2023-01-13 29.20 29.20 29.20 29.20 0.0M
2023-01-09 29.00 29.00 29.00 29.00 0.0M
2023-01-03 28.50 28.50 27.60 27.60 0.0M