PGIM S

PBMR
🏛️ 미국 →
29.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 27.50 27.50 27.50 27.50 0.0M
2024-12-30 27.49 27.53 27.49 27.53 0.0M
2024-12-27 27.55 27.58 27.55 27.58 0.0M
2024-12-26 27.63 27.63 27.63 27.63 0.0M
2024-12-24 27.64 27.64 27.64 27.64 0.0M
2024-12-23 27.52 27.52 27.52 27.52 0.0M
2024-12-20 27.39 27.45 27.39 27.45 0.0M
2024-12-18 27.59 27.59 27.40 27.40 0.0M
2024-12-12 27.60 27.60 27.60 27.60 0.0M
2024-12-11 27.65 27.65 27.62 27.62 0.0M
2024-12-06 27.60 27.60 27.60 27.60 0.0M
2024-12-05 27.62 27.62 27.59 27.59 0.0M
2024-12-04 27.62 27.63 27.60 27.60 0.0M
2024-12-03 27.57 27.61 27.57 27.61 0.0M
2024-11-26 27.51 27.51 27.51 27.51 0.0M
2024-11-25 27.48 27.48 27.45 27.45 0.0M
2024-11-22 27.41 27.41 27.41 27.41 0.0M
2024-11-20 27.34 27.34 27.34 27.34 0.0M
2024-11-13 27.37 27.37 27.37 27.37 0.0M
2024-11-11 27.40 27.40 27.38 27.38 0.0M
2024-11-04 26.98 27.00 26.98 27.00 0.0M
2024-11-01 27.01 27.01 27.01 27.01 0.0M
2024-10-22 27.11 27.14 27.11 27.14 0.0M
2024-09-30 26.89 26.92 26.85 26.92 0.0M
2024-09-26 26.90 26.91 26.86 26.91 0.0M
2024-09-24 26.90 26.90 26.90 26.90 0.0M
2024-09-19 26.87 26.92 26.86 26.86 0.0M
2024-09-16 26.72 26.72 26.72 26.72 0.0M
2024-09-13 26.71 26.71 26.70 26.70 0.0M
2024-09-11 26.53 26.53 26.53 26.53 0.0M
2024-09-10 26.42 26.42 26.42 26.42 0.0M
2024-09-09 26.40 26.40 26.36 26.36 0.0M
2024-09-06 26.29 26.30 26.24 26.24 0.0M
2024-09-05 26.45 26.45 26.41 26.41 0.0M
2024-08-27 26.63 26.63 26.63 26.63 0.0M
2024-08-09 26.01 26.01 26.01 26.01 0.0M
2024-08-05 25.56 25.56 25.56 25.56 0.0M
2024-08-02 25.87 25.97 25.87 25.95 0.0M
2024-08-01 26.16 26.16 26.16 26.16 0.0M
2024-07-31 26.35 26.35 26.31 26.31 0.0M
2024-07-30 26.19 26.19 26.19 26.19 0.0M
2024-07-12 26.43 26.43 26.41 26.41 0.0M
2024-07-05 26.25 26.31 26.25 26.31 0.0M
2024-07-01 26.15 26.15 26.15 26.15 0.0M
2024-06-20 26.09 26.09 26.07 26.07 0.0M
2024-06-18 26.09 26.13 26.09 26.13 0.0M
2024-06-14 26.00 26.00 26.00 26.00 0.0M
2024-06-13 25.97 26.02 25.97 26.02 0.0M
2024-06-12 25.99 26.01 25.99 26.01 0.0M
2024-06-11 25.88 25.88 25.88 25.88 0.0M
2024-06-10 25.86 25.86 25.86 25.86 0.0M
2024-06-07 25.85 25.85 25.84 25.84 0.0M
2024-06-06 25.81 25.83 25.81 25.83 0.0M
2024-06-05 25.83 25.83 25.83 25.83 0.0M
2024-06-03 25.68 25.68 25.68 25.68 0.0M
2024-05-31 25.57 25.67 25.57 25.67 0.0M
2024-05-30 25.56 25.58 25.56 25.58 0.0M
2024-05-23 25.66 25.66 25.62 25.62 0.0M
2024-05-16 25.68 25.68 25.66 25.66 0.0M
2024-05-15 25.57 25.67 25.57 25.67 0.0M
2024-05-13 25.45 25.47 25.45 25.47 0.0M
2024-05-10 25.50 25.50 25.47 25.47 0.0M
2024-05-08 25.48 25.48 25.41 25.41 0.0M
2024-05-07 25.37 25.37 25.37 25.37 0.0M
2024-05-06 25.28 25.35 25.28 25.35 0.0M
2024-05-03 25.25 25.25 25.24 25.24 0.0M
2024-05-02 25.07 25.07 25.07 25.07 0.0M
2024-05-01 25.06 25.17 24.99 25.00 0.0M
2024-04-30 25.20 25.20 25.03 25.03 0.0M
2024-04-29 25.16 25.24 25.16 25.24 0.0M
2024-04-26 25.17 25.17 25.13 25.13 0.0M
2024-04-25 25.03 25.03 25.00 25.00 0.0M
2024-04-24 25.04 25.10 25.04 25.06 0.0M
2024-04-23 25.04 25.04 25.04 25.04 0.0M
2024-04-22 24.81 25.00 24.81 24.90 0.0M
2024-04-17 24.96 24.96 24.91 24.91 0.0M
2024-04-16 25.00 25.00 24.98 24.98 0.0M
2024-04-15 25.10 25.10 25.00 25.01 0.0M
2024-04-12 25.12 25.12 25.12 25.12 0.0M
2024-04-10 25.19 25.19 25.19 25.19 0.0M
2024-04-05 25.27 25.27 25.27 25.27 0.0M
2024-04-04 25.25 25.25 25.16 25.16 0.0M
2024-04-03 25.33 25.33 25.29 25.29 0.0M
2024-04-02 25.28 25.28 25.28 25.28 0.0M
2024-03-28 25.41 25.42 25.37 25.37 0.0M
2024-03-27 25.33 25.34 25.31 25.34 0.0M
2024-03-26 25.29 25.29 25.29 25.29 0.0M
2024-03-25 25.30 25.30 25.30 25.30 0.0M
2024-03-22 25.36 25.36 25.32 25.32 0.0M
2024-03-21 25.37 25.37 25.29 25.32 0.0M
2024-03-20 25.28 25.28 25.28 25.28 0.0M
2024-03-19 25.21 25.22 25.15 25.15 0.0M
2024-03-18 25.08 25.09 25.08 25.09 0.0M
2024-03-15 25.02 25.02 25.02 25.02 0.0M
2024-03-14 25.07 25.12 25.07 25.12 0.0M
2024-03-13 25.35 25.35 25.14 25.17 0.0M
2024-03-12 25.15 25.18 25.15 25.18 0.0M
2024-03-11 25.10 25.10 25.06 25.10 0.0M
2024-03-08 25.23 25.26 25.10 25.10 0.0M
2024-03-07 25.17 25.19 25.11 25.18 0.0M
2024-03-06 25.07 25.11 25.07 25.07 0.0M
2024-03-05 25.09 25.09 24.99 24.99 0.0M
2024-03-04 25.11 25.11 25.10 25.10 0.0M
2024-03-01 25.09 25.15 25.08 25.14 0.0M