Pioneer Bancorp Inc (PBFS)

PBFS
🏛️ 미국 →
13.06
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.21 13.21 13.21 13.21 0.1K
10:23 13.20 13.20 13.20 13.20 0.2K
10:50 13.11 13.11 13.11 13.11 0.2K
11:27 13.10 13.10 13.10 13.10 0.4K
12:52 13.10 13.10 13.10 13.10 0.7K
13:38 13.10 13.10 13.10 13.10 0.5K
14:33 13.13 13.13 13.13 13.13 0.4K
14:57 13.16 13.16 13.16 13.16 0.2K
14:59 13.11 13.11 13.10 13.10 3.9K
15:00 13.00 13.00 13.00 13.00 0.8K
15:01 13.00 13.00 13.00 13.00 0.7K
15:02 12.86 12.99 12.86 12.99 3.0K
15:06 12.97 12.97 12.97 12.97 0.8K
15:26 13.01 13.01 13.01 13.01 0.2K
15:41 13.04 13.04 13.04 13.04 0.7K
15:47 13.00 13.00 13.00 13.00 0.3K
15:49 13.00 13.00 13.00 13.00 0.6K
15:50 13.00 13.00 13.00 13.00 0.2K
15:53 13.00 13.00 13.00 13.00 0.7K
15:59 13.07 13.07 13.07 13.07 4.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 12.76 13.06 12.72 13.06 0.1M
2025-09-29 13.00 13.11 12.81 12.84 0.0M
2025-09-26 13.21 13.21 12.82 13.07 0.0M
2025-09-25 13.31 13.47 13.11 13.17 0.0M
2025-09-24 13.31 13.51 13.24 13.34 0.0M
2025-09-23 13.57 13.57 13.24 13.30 0.0M
2025-09-22 13.27 13.54 13.24 13.35 0.0M
2025-09-19 13.54 13.65 13.00 13.29 0.1M
2025-09-18 13.54 13.62 13.25 13.58 0.0M
2025-09-17 13.38 13.63 13.16 13.25 0.1M
2025-09-16 13.33 13.45 13.31 13.34 0.0M
2025-09-15 13.36 13.42 13.29 13.37 0.0M
2025-09-12 13.17 13.44 13.17 13.35 0.0M
2025-09-11 13.20 13.42 13.20 13.37 0.0M
2025-09-10 13.28 13.35 13.22 13.30 0.0M
2025-09-09 13.21 13.30 13.19 13.28 0.2M
2025-09-08 13.14 13.30 13.14 13.16 0.0M
2025-09-05 13.15 13.25 13.15 13.23 0.0M
2025-09-04 13.11 13.26 13.07 13.20 0.0M
2025-09-03 12.92 13.10 12.91 13.00 0.0M
2025-09-02 12.94 13.17 12.94 13.05 0.0M
2025-08-29 12.88 13.12 12.88 13.11 0.0M
2025-08-28 12.82 12.97 12.82 12.88 0.0M
2025-08-27 12.97 13.08 12.78 12.81 0.0M
2025-08-26 13.02 13.08 12.82 13.05 0.0M
2025-08-25 13.31 13.31 12.73 12.90 0.0M
2025-08-22 13.00 13.41 13.00 13.22 0.0M
2025-08-21 12.89 12.89 12.66 12.70 0.0M
2025-08-20 12.85 12.86 12.62 12.81 0.0M
2025-08-19 12.60 12.78 12.57 12.62 0.0M
2025-08-18 12.55 12.66 12.51 12.55 0.0M
2025-08-15 12.82 12.82 12.49 12.55 0.0M
2025-08-14 13.02 13.02 12.79 12.79 0.0M
2025-08-13 13.03 13.03 12.74 13.03 0.0M
2025-08-12 12.58 12.85 12.56 12.78 0.0M
2025-08-11 12.38 12.54 12.36 12.49 0.0M
2025-08-08 12.37 12.47 12.35 12.41 0.0M
2025-08-07 12.37 12.45 12.30 12.37 0.0M
2025-08-06 12.32 12.47 12.32 12.39 0.0M
2025-08-05 12.35 12.44 12.21 12.35 0.0M
2025-08-04 12.39 12.50 12.31 12.36 0.2M
2025-08-01 12.42 12.42 12.15 12.30 0.0M
2025-07-31 12.17 12.48 12.11 12.27 0.0M
2025-07-30 12.29 12.33 12.01 12.08 0.0M
2025-07-29 12.47 12.47 12.22 12.22 0.0M
2025-07-28 12.27 12.42 12.26 12.34 0.0M
2025-07-25 12.37 12.48 12.28 12.37 0.0M
2025-07-24 12.42 12.52 12.38 12.40 0.0M
2025-07-23 12.37 12.65 12.37 12.61 0.0M
2025-07-22 12.50 12.56 12.33 12.43 0.0M
2025-07-21 12.03 12.37 12.03 12.15 0.0M
2025-07-18 12.34 12.34 12.04 12.11 0.0M
2025-07-17 12.39 12.39 12.22 12.28 0.0M
2025-07-16 12.39 12.42 11.99 12.17 0.0M
2025-07-15 12.26 12.45 12.02 12.02 0.0M
2025-07-14 11.91 12.47 11.91 12.39 0.0M
2025-07-11 12.36 12.42 12.27 12.27 0.0M
2025-07-10 12.41 12.64 12.41 12.49 0.0M
2025-07-09 12.47 12.58 12.39 12.56 0.0M
2025-07-08 12.27 12.65 12.27 12.51 0.0M
2025-07-07 12.36 12.47 11.91 12.30 0.0M
2025-07-03 12.37 12.58 12.37 12.50 0.0M
2025-07-02 12.20 12.48 12.06 12.31 0.0M
2025-07-01 11.89 12.41 11.89 12.25 0.0M
2025-06-30 12.52 12.52 11.99 12.03 0.0M
2025-06-27 12.21 12.65 12.21 12.33 0.1M
2025-06-26 12.24 12.43 12.20 12.20 0.0M
2025-06-25 11.85 12.39 11.50 12.27 0.0M
2025-06-24 11.98 12.27 11.85 12.12 0.0M
2025-06-23 11.40 11.97 11.40 11.87 0.0M
2025-06-20 11.69 11.69 11.40 11.40 0.1M
2025-06-18 11.56 11.67 11.56 11.58 0.0M
2025-06-17 11.41 11.69 11.41 11.52 0.0M
2025-06-16 11.53 11.55 11.42 11.53 0.0M
2025-06-13 11.43 11.57 11.41 11.41 0.3M
2025-06-12 11.47 11.50 11.43 11.46 0.0M
2025-06-11 11.52 11.53 11.37 11.46 0.0M
2025-06-10 11.32 11.65 11.32 11.51 0.0M
2025-06-09 11.35 11.44 11.33 11.41 0.0M
2025-06-06 11.44 11.53 11.36 11.47 0.0M
2025-06-05 11.50 11.50 11.24 11.31 0.0M
2025-06-04 11.41 11.43 11.32 11.39 0.0M
2025-06-03 11.32 11.49 11.32 11.48 0.0M
2025-06-02 11.37 11.66 11.31 11.34 0.0M
2025-05-30 11.37 11.70 11.37 11.40 0.0M
2025-05-29 11.47 11.57 11.41 11.46 0.0M
2025-05-28 11.66 11.66 11.42 11.56 0.0M
2025-05-27 11.55 11.85 11.53 11.79 0.0M
2025-05-23 11.47 11.70 11.37 11.52 0.0M
2025-05-22 11.60 11.75 11.59 11.59 0.0M
2025-05-21 11.61 11.83 11.51 11.78 0.0M
2025-05-20 11.60 11.76 11.57 11.76 0.0M
2025-05-19 11.64 11.66 11.64 11.66 0.0M
2025-05-16 11.90 11.90 11.61 11.82 0.0M
2025-05-15 11.53 11.88 11.52 11.88 0.0M
2025-05-14 11.65 11.83 11.56 11.56 0.0M
2025-05-13 11.79 11.79 11.41 11.79 0.0M
2025-05-12 11.90 11.90 11.53 11.66 0.0M
2025-05-09 11.42 11.63 11.42 11.63 0.0M
2025-05-08 11.56 11.56 11.35 11.50 0.0M
2025-05-07 11.09 11.55 11.09 11.40 0.0M
2025-05-06 11.52 11.69 11.29 11.29 0.0M
2025-05-05 11.71 11.71 11.52 11.52 0.0M
2025-05-02 11.76 11.84 11.76 11.76 0.0M
2025-05-01 11.31 11.59 11.10 11.50 0.0M
2025-04-30 11.16 11.56 11.16 11.22 0.0M
2025-04-29 11.03 11.38 11.03 11.30 0.0M
2025-04-28 10.93 11.16 10.86 11.07 0.0M
2025-04-25 11.03 11.22 10.90 11.06 0.0M
2025-04-24 11.08 11.37 10.91 11.07 0.0M
2025-04-23 11.44 11.44 11.00 11.20 0.0M
2025-04-22 11.05 11.39 11.05 11.27 0.0M
2025-04-21 11.13 11.13 10.90 11.06 0.0M
2025-04-17 11.10 11.40 10.90 11.26 0.0M
2025-04-16 11.18 11.46 11.05 11.16 0.0M
2025-04-15 11.07 11.44 11.07 11.15 0.0M
2025-04-14 11.11 11.54 10.95 11.20 0.0M
2025-04-11 10.93 11.11 10.93 11.08 0.0M
2025-04-10 11.09 11.95 10.93 11.08 0.0M
2025-04-09 11.54 11.92 11.08 11.31 0.0M
2025-04-08 11.23 11.28 10.94 11.07 0.0M
2025-04-07 11.13 11.15 10.60 11.05 0.0M
2025-04-04 11.01 11.38 10.76 11.19 0.0M
2025-04-03 11.31 11.31 11.16 11.19 0.0M
2025-04-02 11.46 11.49 11.42 11.49 0.0M
2025-04-01 11.63 11.69 11.56 11.56 0.0M
2025-03-31 11.49 11.78 11.49 11.71 0.0M
2025-03-28 11.69 11.73 11.51 11.51 0.0M
2025-03-27 11.72 11.87 11.65 11.77 0.0M
2025-03-26 11.87 11.87 11.71 11.80 0.0M
2025-03-25 11.90 11.92 11.87 11.90 0.0M
2025-03-24 11.80 11.98 11.74 11.91 0.0M
2025-03-21 11.79 11.97 11.67 11.68 0.1M
2025-03-20 11.78 12.04 11.77 11.95 0.0M
2025-03-19 11.80 11.99 11.77 11.93 0.0M
2025-03-18 12.04 12.04 11.77 11.86 0.0M
2025-03-17 11.96 12.01 11.91 11.98 0.0M
2025-03-14 11.90 12.05 11.85 12.00 0.0M
2025-03-13 11.90 11.95 11.80 11.82 0.0M
2025-03-12 11.82 11.97 11.76 11.80 0.0M
2025-03-11 12.02 12.04 11.83 11.83 0.0M
2025-03-10 11.87 12.20 11.85 11.93 0.0M
2025-03-07 11.75 12.02 11.75 12.01 0.0M
2025-03-06 11.75 12.02 11.61 11.80 0.0M
2025-03-05 11.89 11.93 11.74 11.74 0.0M
2025-03-04 11.85 12.15 11.79 11.86 0.0M
2025-03-03 11.89 12.06 11.87 11.90 0.1M
2025-02-28 11.86 12.10 11.84 11.90 0.0M
2025-02-27 11.92 12.05 11.87 11.90 0.0M
2025-02-26 11.96 12.04 11.75 12.04 0.0M
2025-02-25 11.85 12.02 11.84 11.96 0.0M
2025-02-24 11.75 12.01 11.73 11.73 0.0M
2025-02-21 11.83 11.83 11.67 11.75 0.0M
2025-02-20 11.86 11.88 11.65 11.75 0.0M
2025-02-19 11.88 11.93 11.83 11.92 0.0M
2025-02-18 11.85 12.05 11.58 11.99 0.0M
2025-02-14 12.00 12.03 11.87 11.87 0.0M
2025-02-13 11.57 12.00 11.50 11.99 0.0M
2025-02-12 11.45 11.74 11.37 11.54 0.0M
2025-02-11 11.68 11.78 11.51 11.58 0.0M
2025-02-10 11.60 11.72 11.42 11.58 0.0M
2025-02-07 11.40 11.75 11.36 11.53 0.1M
2025-02-06 11.39 11.47 11.39 11.44 0.0M
2025-02-05 11.48 11.48 11.30 11.42 0.0M
2025-02-04 11.30 11.36 11.24 11.36 0.0M
2025-02-03 11.52 11.52 11.33 11.33 0.0M
2025-01-31 11.75 11.78 11.52 11.58 0.0M
2025-01-30 11.79 11.82 11.73 11.79 0.0M
2025-01-29 11.60 11.67 11.56 11.66 0.0M
2025-01-28 11.72 11.82 11.56 11.60 0.0M
2025-01-27 11.82 11.95 11.67 11.70 0.1M
2025-01-24 11.64 11.85 11.52 11.80 0.0M
2025-01-23 11.57 11.68 11.46 11.58 0.0M
2025-01-22 11.30 11.70 11.30 11.52 0.0M
2025-01-21 11.19 11.36 11.15 11.28 0.0M
2025-01-17 11.19 11.21 11.08 11.13 0.0M
2025-01-16 11.20 11.26 11.12 11.21 0.0M
2025-01-15 11.12 11.23 11.12 11.23 0.0M
2025-01-14 10.94 11.11 10.90 11.11 0.0M
2025-01-13 10.76 10.91 10.76 10.85 0.0M
2025-01-10 10.92 11.00 10.82 10.84 0.0M
2025-01-08 11.02 11.09 11.00 11.02 0.0M
2025-01-07 11.17 11.22 11.03 11.07 0.0M
2025-01-06 11.36 11.36 11.20 11.20 0.0M
2025-01-03 11.31 11.41 11.31 11.41 0.0M
2025-01-02 11.53 11.55 11.27 11.31 0.0M