PCB Bancorp (PCB)

PCB
🏛️ 미국 →
20.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 21.00 21.00 21.00 21.00 1.4K
09:44 20.99 20.99 20.99 20.99 0.5K
09:45 21.12 21.12 20.99 20.99 0.6K
09:47 21.15 21.15 21.15 21.15 0.8K
09:48 21.18 21.18 21.18 21.18 1.2K
10:05 21.20 21.20 21.20 21.20 0.5K
10:18 21.20 21.20 21.20 21.20 0.2K
10:24 21.07 21.07 21.07 21.07 0.3K
10:46 21.20 21.20 21.20 21.20 0.6K
10:54 21.09 21.09 21.09 21.09 0.7K
12:19 21.16 21.16 21.16 21.16 0.3K
12:22 21.16 21.16 21.16 21.16 1.1K
13:37 21.15 21.15 21.15 21.15 0.6K
13:41 21.17 21.17 21.17 21.17 0.2K
13:45 21.18 21.18 21.18 21.18 0.9K
13:51 21.19 21.19 21.19 21.19 0.6K
14:01 21.21 21.21 21.21 21.21 0.1K
14:03 21.19 21.19 21.19 21.19 0.2K
14:10 21.20 21.20 21.20 21.20 0.5K
14:21 21.20 21.20 21.20 21.20 1.5K
15:30 21.20 21.20 21.20 21.20 1.2K
15:59 21.16 21.19 21.16 21.19 6.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 21.23 21.23 20.68 20.80 0.0M
2025-09-26 20.96 21.22 20.96 21.19 0.0M
2025-09-25 20.86 21.05 20.78 20.92 0.0M
2025-09-24 21.40 21.40 20.96 20.97 0.0M
2025-09-23 21.79 21.79 21.36 21.53 0.0M
2025-09-22 21.36 21.57 21.36 21.50 0.0M
2025-09-19 21.98 22.10 21.32 21.44 0.1M
2025-09-18 21.45 22.11 21.37 22.11 0.0M
2025-09-17 21.28 21.93 21.27 21.30 0.0M
2025-09-16 21.43 21.47 21.26 21.33 0.0M
2025-09-15 21.53 21.67 21.50 21.54 0.0M
2025-09-12 21.79 21.79 21.43 21.49 0.0M
2025-09-11 21.51 21.81 21.47 21.81 0.0M
2025-09-10 21.64 21.66 21.38 21.44 0.0M
2025-09-09 21.68 21.76 21.54 21.60 0.0M
2025-09-08 21.92 21.92 21.63 21.76 0.0M
2025-09-05 22.19 22.19 21.65 21.80 0.0M
2025-09-04 21.85 21.98 21.85 21.98 0.0M
2025-09-03 21.82 21.99 21.63 21.73 0.0M
2025-09-02 21.90 22.08 21.66 21.84 0.0M
2025-08-29 22.18 22.19 21.99 22.10 0.0M
2025-08-28 22.18 22.18 21.97 22.13 0.0M
2025-08-27 22.19 22.19 22.00 22.09 0.0M
2025-08-26 22.03 22.41 22.00 22.28 0.0M
2025-08-25 22.30 22.32 22.06 22.13 0.0M
2025-08-22 21.58 22.45 21.58 22.39 0.0M
2025-08-21 21.58 21.71 21.39 21.42 0.0M
2025-08-20 21.60 21.79 21.60 21.69 0.0M
2025-08-19 21.59 21.88 21.47 21.58 0.0M
2025-08-18 21.31 21.83 21.31 21.58 0.0M
2025-08-15 21.80 21.89 21.40 21.42 0.0M
2025-08-14 21.88 22.03 21.68 21.73 0.0M
2025-08-13 21.99 22.21 21.98 22.11 0.0M
2025-08-12 21.23 21.87 21.15 21.83 0.0M
2025-08-11 21.25 21.25 20.89 21.04 0.1M
2025-08-08 20.84 21.00 20.76 20.83 0.0M
2025-08-07 21.02 21.10 20.73 20.76 0.0M
2025-08-06 20.68 20.88 20.68 20.77 0.0M
2025-08-05 20.97 20.97 20.47 20.77 0.0M
2025-08-04 20.40 20.95 20.40 20.89 0.0M
2025-08-01 20.31 20.38 19.87 20.21 0.0M
2025-07-31 20.75 21.08 20.29 20.44 0.0M
2025-07-30 21.50 21.59 20.75 20.88 0.0M
2025-07-29 21.62 21.62 21.24 21.41 0.1M
2025-07-28 21.45 21.59 20.97 21.42 0.0M
2025-07-25 21.50 21.69 21.17 21.42 0.0M
2025-07-24 21.41 21.41 20.74 20.77 0.0M
2025-07-23 21.64 21.64 21.36 21.52 0.0M
2025-07-22 21.66 21.83 21.51 21.51 0.0M
2025-07-21 21.52 21.75 21.52 21.62 0.0M
2025-07-18 21.77 21.77 21.35 21.55 0.0M
2025-07-17 21.50 21.68 21.43 21.64 0.0M
2025-07-16 21.00 21.47 20.84 21.33 0.0M
2025-07-15 21.85 21.85 20.99 20.99 0.0M
2025-07-14 21.89 22.03 21.81 21.91 0.0M
2025-07-11 21.95 22.03 21.71 21.74 0.0M
2025-07-10 22.12 22.21 21.99 22.13 0.0M
2025-07-09 22.01 22.15 21.90 22.09 0.0M
2025-07-08 22.15 22.35 21.84 22.09 0.0M
2025-07-07 22.26 22.29 21.96 22.05 0.0M
2025-07-03 22.00 22.37 22.00 22.36 0.0M
2025-07-02 21.83 21.94 21.75 21.91 0.0M
2025-07-01 20.76 21.78 20.76 21.58 0.0M
2025-06-30 20.91 21.12 20.86 20.98 0.0M
2025-06-27 20.79 21.01 20.61 20.92 0.1M
2025-06-26 20.59 20.92 20.47 20.82 0.0M
2025-06-25 20.84 20.84 20.41 20.47 0.0M
2025-06-24 20.50 21.17 20.50 20.83 0.1M
2025-06-23 19.92 20.55 19.69 20.54 0.0M
2025-06-20 20.06 20.12 19.57 19.76 0.0M
2025-06-18 19.54 20.06 19.50 19.89 0.0M
2025-06-17 19.57 19.78 19.44 19.51 0.0M
2025-06-16 20.10 20.23 19.67 19.71 0.0M
2025-06-13 19.83 20.08 19.81 20.03 0.1M
2025-06-12 20.13 20.15 19.91 20.14 0.0M
2025-06-11 20.16 20.26 19.85 20.06 0.0M
2025-06-10 19.67 20.14 19.65 20.10 0.0M
2025-06-09 19.46 19.78 19.29 19.59 0.0M
2025-06-06 19.42 19.42 19.20 19.38 0.0M
2025-06-05 19.12 19.34 18.78 19.17 0.0M
2025-06-04 19.23 19.32 19.02 19.17 0.0M
2025-06-03 19.07 19.49 19.05 19.38 0.0M
2025-06-02 19.38 19.38 19.10 19.15 0.0M
2025-05-30 19.36 19.49 19.28 19.34 0.0M
2025-05-29 19.46 19.54 19.32 19.43 0.0M
2025-05-28 19.94 19.95 19.42 19.47 0.0M
2025-05-27 19.78 20.10 19.51 19.93 0.0M
2025-05-23 19.43 19.84 19.30 19.50 0.0M
2025-05-22 20.05 20.20 19.65 19.80 0.0M
2025-05-21 20.30 20.66 20.11 20.23 0.1M
2025-05-20 20.76 20.92 20.40 20.63 0.0M
2025-05-19 20.16 20.78 19.87 20.69 0.1M
2025-05-16 20.81 20.97 20.02 20.24 0.0M
2025-05-15 20.50 20.92 20.15 20.86 0.1M
2025-05-14 20.61 20.69 20.29 20.53 0.0M
2025-05-13 20.20 20.65 20.00 20.64 0.1M
2025-05-12 20.50 20.58 19.90 20.01 0.1M
2025-05-09 20.11 20.21 19.66 19.92 0.0M
2025-05-08 20.10 20.34 19.73 20.17 0.0M
2025-05-07 19.95 19.95 19.50 19.68 0.0M
2025-05-06 19.80 20.06 19.63 19.80 0.0M
2025-05-05 19.71 20.27 19.42 19.96 0.1M
2025-05-02 19.75 19.95 19.69 19.80 0.0M
2025-05-01 19.44 19.66 19.19 19.52 0.0M
2025-04-30 19.63 19.95 19.31 19.61 0.0M
2025-04-29 19.50 19.97 19.31 19.85 0.1M
2025-04-28 18.99 19.50 18.72 19.50 0.0M
2025-04-25 19.04 19.45 18.75 19.00 0.0M
2025-04-24 19.01 19.05 18.75 18.96 0.0M
2025-04-23 19.42 19.44 18.86 19.04 0.0M
2025-04-22 18.62 19.25 18.54 18.96 0.0M
2025-04-21 18.38 19.00 18.21 18.38 0.0M
2025-04-17 18.49 18.81 18.38 18.47 0.0M
2025-04-16 17.85 18.58 17.84 18.49 0.1M
2025-04-15 17.94 18.31 17.81 18.09 0.0M
2025-04-14 17.77 17.77 17.10 17.46 0.0M
2025-04-11 17.26 17.62 17.00 17.47 0.0M
2025-04-10 17.61 18.39 16.73 17.14 0.0M
2025-04-09 16.71 18.38 16.64 18.01 0.0M
2025-04-08 17.55 17.55 16.00 16.80 0.1M
2025-04-07 16.55 17.48 16.44 17.21 0.1M
2025-04-04 16.92 17.34 16.49 17.03 0.0M
2025-04-03 17.88 18.23 17.16 17.54 0.0M
2025-04-02 18.46 18.85 18.38 18.56 0.0M
2025-04-01 18.52 18.88 18.31 18.50 0.0M
2025-03-31 18.65 18.93 18.50 18.71 0.0M
2025-03-28 18.91 18.91 18.79 18.79 0.0M
2025-03-27 19.06 19.26 18.70 19.03 0.0M
2025-03-26 18.99 19.18 18.97 19.18 0.0M
2025-03-25 19.33 19.33 18.84 18.85 0.0M
2025-03-24 19.01 19.17 18.92 19.12 0.0M
2025-03-21 18.62 18.88 18.61 18.70 0.1M
2025-03-20 18.95 19.21 18.84 18.88 0.0M
2025-03-19 19.10 19.31 18.95 19.14 0.0M
2025-03-18 18.54 19.08 18.34 18.99 0.0M
2025-03-17 19.01 19.02 18.65 18.71 0.0M
2025-03-14 18.69 19.07 18.69 18.92 0.0M
2025-03-13 18.61 18.69 18.53 18.53 0.0M
2025-03-12 18.33 18.87 18.16 18.87 0.0M
2025-03-11 18.46 18.67 18.28 18.52 0.0M
2025-03-10 18.71 18.71 18.42 18.46 0.0M
2025-03-07 18.60 19.12 18.58 18.93 0.0M
2025-03-06 18.70 19.00 18.70 18.80 0.0M
2025-03-05 19.10 19.13 18.78 18.83 0.0M
2025-03-04 19.40 19.40 19.01 19.10 0.0M
2025-03-03 19.75 19.95 19.41 19.43 0.0M
2025-02-28 19.51 19.66 19.42 19.65 0.0M
2025-02-27 19.35 19.55 19.05 19.43 0.0M
2025-02-26 19.31 19.49 19.05 19.45 0.0M
2025-02-25 19.22 19.51 19.22 19.32 0.0M
2025-02-24 19.30 19.99 19.10 19.12 0.0M
2025-02-21 19.88 20.11 19.25 19.25 0.0M
2025-02-20 19.82 20.10 19.55 19.67 0.0M
2025-02-19 19.76 20.08 19.59 19.97 0.0M
2025-02-18 20.06 20.24 20.04 20.14 0.0M
2025-02-14 20.30 20.44 20.06 20.15 0.0M
2025-02-13 20.19 20.39 19.61 20.34 0.0M
2025-02-12 20.36 20.36 20.03 20.03 0.0M
2025-02-11 20.03 20.70 20.03 20.70 0.0M
2025-02-10 20.15 20.36 19.49 20.15 0.0M
2025-02-07 20.11 20.37 19.97 20.13 0.1M
2025-02-06 20.51 20.61 20.36 20.49 0.0M
2025-02-05 20.15 20.52 19.71 20.42 0.0M
2025-02-04 19.25 20.16 19.25 20.15 0.0M
2025-02-03 18.96 19.47 18.66 19.35 0.0M
2025-01-31 18.99 19.61 18.96 19.29 0.0M
2025-01-30 18.95 19.22 18.88 19.05 0.0M
2025-01-29 19.00 19.14 18.81 18.98 0.0M
2025-01-28 19.00 19.17 18.75 19.00 0.0M
2025-01-27 18.85 19.22 18.85 19.08 0.0M
2025-01-24 18.97 19.05 18.52 18.91 0.0M
2025-01-23 19.04 19.19 18.90 19.12 0.0M
2025-01-22 19.41 19.41 19.07 19.21 0.0M
2025-01-21 19.57 19.71 19.53 19.55 0.0M
2025-01-17 19.50 19.53 19.11 19.47 0.0M
2025-01-16 19.85 19.85 19.11 19.50 0.0M
2025-01-15 19.76 19.82 19.48 19.77 0.0M
2025-01-14 18.59 19.29 18.59 19.21 0.0M
2025-01-13 18.32 19.07 18.30 18.58 0.0M
2025-01-10 18.91 18.92 18.14 18.53 0.0M
2025-01-08 18.94 19.30 18.94 19.25 0.0M
2025-01-07 19.56 19.85 18.89 19.05 0.0M
2025-01-06 19.87 19.99 19.37 19.46 0.0M
2025-01-03 19.70 19.93 19.65 19.93 0.0M
2025-01-02 20.10 20.10 19.49 19.63 0.0M