Peoples Bancorp Inc (PEBO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	36.72	37.36	36.53	36.72	+0.27%	356,500
2026-10-15	36.00	36.63	35.85	36.62	+2.32%	583,800
2026-10-14	35.45	36.06	35.33	35.79	-0.45%	508,000
2026-10-13	36.27	36.45	35.76	35.95	-0.44%	387,600
2026-10-12	35.87	36.37	35.76	36.11	+0.87%	419,000
2026-10-09	36.25	36.35	35.78	35.80	-1.40%	285,700
2026-10-08	36.00	36.58	35.74	36.31	+0.53%	389,600
2026-10-07	36.34	36.38	35.95	36.12	-1.66%	620,300
2026-10-06	37.11	37.34	36.70	36.73	-1.02%	416,900
2026-10-05	37.49	37.55	37.03	37.11	-0.99%	470,800
2026-10-02	37.08	37.68	37.07	37.48	+1.60%	957,400
2026-10-01	36.37	36.96	35.95	36.89	+0.82%	778,700
2026-09-30	35.83	37.01	35.40	36.59	-5.87%	1,362,300
2026-09-29	39.11	39.33	38.53	38.87	-0.61%	242,300
2026-09-28	39.31	39.44	39.06	39.11	-0.28%	217,100
2026-09-25	39.22	39.49	39.12	39.22	+0.38%	470,500
2026-09-24	38.60	39.11	38.44	39.07	+1.67%	294,900
2026-09-23	38.72	38.90	38.39	38.43	-1.06%	171,800
2026-09-22	39.30	39.41	38.73	38.84	-0.51%	212,000
2026-09-21	39.43	39.68	39.03	39.04	-0.89%	265,300
2026-09-18	39.23	39.41	38.83	39.39	-0.23%	837,500
2026-09-17	39.86	40.04	39.40	39.48	-0.33%	220,800
2026-09-16	40.12	40.18	38.86	39.61	-1.39%	322,300
2026-09-15	39.82	40.24	39.78	40.17	+0.70%	240,200
2026-09-14	39.80	40.18	39.65	39.89	+0.20%	229,100
2026-09-11	40.07	40.12	39.41	39.81	+0.13%	129,000
2026-09-10	39.38	39.76	39.18	39.76	+0.96%	154,500
2026-09-09	39.55	39.66	39.20	39.38	-1.10%	210,200
2026-09-08	39.93	40.03	39.72	39.82	-0.43%	249,200
2026-09-04	39.65	40.12	39.65	39.99	+0.83%	276,100
2026-09-03	39.77	40.09	39.59	39.66	+0.41%	390,300
2026-09-02	39.18	39.95	39.18	39.50	+1.05%	449,500
2026-09-01	39.27	39.43	38.86	39.09	-0.71%	218,800
2026-08-31	39.65	39.68	39.25	39.37	-0.73%	192,500
2026-08-28	39.69	40.09	39.55	39.66	+0.08%	198,100
2026-08-27	39.50	39.65	39.06	39.63	-0.18%	255,600
2026-08-26	39.69	39.89	39.45	39.70	+0.35%	227,700
2026-08-25	39.87	39.87	39.46	39.56	-0.73%	192,200
2026-08-24	40.06	40.43	39.77	39.85	-0.52%	266,100
2026-08-21	40.25	40.39	39.73	40.06	+0.23%	204,900
2026-08-20	39.69	39.99	39.54	39.97	+0.35%	212,800
2026-08-19	41.00	41.00	39.79	39.83	-2.83%	215,300
2026-08-18	41.22	41.22	40.67	40.99	-0.19%	215,200
2026-08-17	41.23	41.53	40.95	41.07	-0.75%	186,200
2026-08-14	41.37	41.59	41.19	41.38	+0.15%	252,900
2026-08-13	41.36	41.53	41.06	41.32	+0.34%	217,600
2026-08-12	41.01	41.24	40.82	41.18	+0.59%	250,300
2026-08-11	40.75	41.11	40.71	40.94	+0.79%	207,200
2026-08-10	40.65	40.84	40.13	40.62	-0.76%	304,000
2026-08-07	41.12	41.12	40.67	40.93	-0.56%	347,100
2026-08-06	41.86	42.00	41.13	41.16	-1.06%	281,500
2026-08-05	41.92	41.92	41.54	41.60	-0.36%	201,700
2026-08-04	41.69	41.91	41.27	41.75	+0.02%	459,600
2026-08-03	41.69	42.13	41.40	41.74	+0.19%	433,600
2026-07-31	41.52	41.82	41.05	41.66	+0.24%	318,800
2026-07-30	41.87	42.13	41.51	41.56	-1.05%	251,000
2026-07-29	42.01	42.29	41.83	42.00	-0.54%	390,100
2026-07-28	40.96	42.29	40.85	42.23	+3.86%	295,800
2026-07-27	40.54	40.85	40.43	40.66	+0.87%	349,000
2026-07-24	39.82	40.40	39.73	40.31	+1.28%	460,000
2026-07-23	39.60	39.81	39.11	39.80	-0.67%	438,600
2026-07-22	39.67	40.11	39.39	40.07	+1.44%	406,900
2026-07-21	38.86	40.50	38.86	39.50	+0.28%	594,500
2026-07-20	39.38	39.47	38.96	39.39	+0.00%	437,400
2026-07-17	39.72	39.79	39.18	39.39	-1.40%	322,300
2026-07-16	38.83	40.19	38.82	39.95	+2.88%	286,200
2026-07-15	38.36	39.02	38.25	38.83	+1.60%	251,800
2026-07-14	38.42	38.65	38.04	38.22	-0.49%	306,000
2026-07-13	38.44	38.62	38.15	38.41	+0.31%	224,400
2026-07-10	37.99	38.36	37.86	38.29	+0.71%	145,300
2026-07-09	37.75	38.14	37.75	38.02	+0.77%	203,800
2026-07-08	38.42	38.42	37.53	37.73	-1.95%	329,000
2026-07-07	38.81	38.88	38.45	38.48	-0.80%	144,200
2026-07-06	38.85	38.91	38.32	38.79	+0.21%	154,700
2026-07-02	39.24	39.33	38.46	38.71	-1.15%	162,500
2026-07-01	38.41	39.22	38.31	39.16	+1.95%	221,100
2026-06-30	37.99	38.42	37.67	38.41	+1.29%	255,300
2026-06-29	38.54	38.54	37.62	37.92	-1.58%	331,100
2026-06-26	37.87	38.84	37.55	38.53	+1.82%	1,406,500
2026-06-25	37.53	37.97	37.53	37.84	+0.34%	185,400
2026-06-24	37.30	37.77	37.21	37.71	+1.10%	223,000
2026-06-23	36.68	37.33	36.60	37.30	+1.91%	209,600
2026-06-22	36.28	36.72	36.28	36.60	+1.02%	213,900
2026-06-18	36.09	36.39	36.00	36.23	+1.40%	414,300
2026-06-17	35.92	36.30	35.25	35.73	-1.05%	278,100
2026-06-16	36.00	36.36	35.76	36.11	+0.61%	224,100
2026-06-15	36.75	36.82	35.82	35.89	-1.94%	173,400
2026-06-12	36.34	36.64	36.24	36.60	+1.41%	157,600
2026-06-11	35.98	36.33	35.70	36.09	+0.08%	235,400
2026-06-10	35.84	36.39	35.34	36.06	+1.26%	275,500
2026-06-09	35.54	36.27	35.53	35.61	+0.59%	294,600
2026-06-08	35.31	35.63	35.15	35.40	+0.74%	177,800
2026-06-05	35.01	35.45	35.01	35.14	+0.29%	163,200
2026-06-04	34.48	35.10	34.48	35.04	+2.82%	196,300
2026-06-03	34.78	34.86	34.04	34.08	-2.52%	187,000
2026-06-02	34.26	35.05	34.26	34.96	+1.60%	173,100
2026-06-01	34.48	34.65	34.08	34.41	-1.06%	167,500
2026-05-29	34.80	35.04	34.65	34.78	-0.17%	226,800
2026-05-28	34.63	34.88	34.33	34.84	+0.61%	141,200
2026-05-27	34.98	35.05	34.55	34.63	-0.89%	117,500
2026-05-26	34.65	35.07	34.65	34.94	+1.16%	182,700
2026-05-22	34.78	34.92	34.48	34.54	-0.23%	166,600
2026-05-21	34.11	34.71	34.00	34.62	+0.76%	171,600
2026-05-20	33.68	34.46	33.58	34.36	+2.02%	182,500
2026-05-19	33.70	33.90	33.46	33.68	-0.12%	129,100
2026-05-18	33.18	33.76	33.02	33.72	+2.09%	162,600
2026-05-15	33.30	33.33	32.77	33.03	-0.96%	208,300
2026-05-14	33.31	33.64	33.27	33.35	+0.88%	155,800
2026-05-13	33.39	33.62	32.98	33.06	-1.37%	172,500
2026-05-12	33.77	33.77	32.88	33.52	-0.53%	195,000
2026-05-11	34.41	34.44	33.60	33.70	-1.81%	190,300
2026-05-08	34.21	34.45	34.16	34.32	+0.12%	174,700
2026-05-07	34.31	34.60	34.20	34.28	-0.09%	185,500
2026-05-06	34.41	34.56	34.15	34.31	+0.50%	214,900
2026-05-05	33.82	34.36	33.79	34.14	+0.98%	155,800
2026-05-04	33.98	34.24	33.58	33.81	-2.37%	190,400
2026-05-01	34.54	34.89	34.18	34.63	+0.67%	215,300
2026-04-30	33.89	34.56	33.75	34.40	+1.09%	339,400
2026-04-29	34.71	34.77	33.84	34.03	-2.55%	292,800
2026-04-28	34.62	35.11	34.62	34.92	+1.22%	296,400
2026-04-27	34.28	34.71	34.11	34.50	+1.08%	228,200
2026-04-24	34.44	34.65	34.02	34.13	-1.39%	492,400
2026-04-23	34.13	34.62	33.98	34.61	+2.03%	428,800
2026-04-22	34.45	34.52	33.75	33.92	-1.05%	448,500
2026-04-21	35.15	35.46	34.02	34.28	-1.32%	546,800
2026-04-20	34.23	34.84	34.23	34.74	+1.11%	460,400
2026-04-17	33.98	35.11	33.98	34.36	+2.08%	301,900
2026-04-16	33.72	33.83	33.55	33.66	-0.53%	173,000
2026-04-15	33.87	33.99	33.54	33.84	-0.21%	163,100
2026-04-14	34.07	34.07	33.59	33.91	-0.67%	171,200
2026-04-13	34.24	34.24	33.90	34.14	-0.50%	199,900
2026-04-10	34.57	34.57	34.09	34.31	-1.07%	243,100
2026-04-09	33.90	34.89	33.87	34.68	+1.58%	357,100
2026-04-08	34.12	34.49	33.94	34.14	+1.43%	390,500
2026-04-07	33.75	33.93	33.57	33.66	-0.56%	272,200
2026-04-06	33.42	33.90	33.28	33.85	+1.17%	187,700
2026-04-02	32.95	33.57	32.82	33.46	+0.45%	219,100
2026-04-01	32.96	33.67	32.96	33.31	+1.34%	204,300
2026-03-31	32.80	33.15	32.60	32.87	+1.20%	280,100
2026-03-30	32.28	32.56	32.04	32.48	+1.34%	211,500
2026-03-27	32.09	32.39	32.00	32.05	-0.80%	224,900
2026-03-26	31.94	32.33	31.94	32.31	+0.59%	164,200
2026-03-25	32.40	32.47	32.01	32.12	-0.09%	190,200
2026-03-24	31.65	32.55	31.65	32.15	+0.47%	206,700
2026-03-23	32.19	32.56	31.78	32.00	+1.75%	318,100
2026-03-20	31.68	32.01	31.37	31.45	-0.79%	1,439,300
2026-03-19	31.02	31.78	30.93	31.70	+1.80%	334,900
2026-03-18	31.56	31.70	31.11	31.14	-1.55%	351,300
2026-03-17	32.04	32.19	31.54	31.63	-0.60%	279,500
2026-03-16	32.17	32.19	31.81	31.82	+0.70%	222,700
2026-03-13	32.01	32.01	31.47	31.60	-0.78%	192,600
2026-03-12	31.05	31.85	30.97	31.85	+1.08%	182,800
2026-03-11	31.49	31.84	31.25	31.51	-0.79%	163,700
2026-03-10	31.76	32.45	31.58	31.76	-0.31%	225,300
2026-03-09	31.41	32.00	30.79	31.86	-0.38%	228,700
2026-03-06	31.50	32.05	31.21	31.98	-1.14%	230,100
2026-03-05	32.43	32.57	31.98	32.35	-1.28%	169,100
2026-03-04	32.91	33.06	32.73	32.77	-0.40%	144,100
2026-03-03	32.25	33.05	32.01	32.90	+0.34%	218,000
2026-03-02	31.89	33.05	31.64	32.79	+1.61%	245,000
2026-02-27	32.76	32.95	32.00	32.27	-2.86%	359,300
2026-02-26	33.27	33.69	32.70	33.22	+0.30%	163,800
2026-02-25	32.78	33.17	32.52	33.12	+1.91%	143,000
2026-02-24	32.56	32.79	32.21	32.50	-0.06%	182,600
2026-02-23	33.95	33.95	32.40	32.52	-4.44%	290,000
2026-02-20	33.66	34.06	33.27	34.03	+1.25%	409,900
2026-02-19	33.61	33.84	33.27	33.61	-0.30%	306,100
2026-02-18	33.80	34.10	33.47	33.71	-0.24%	289,900
2026-02-17	33.70	34.00	33.37	33.79	+0.69%	272,300
2026-02-13	33.12	33.60	32.73	33.56	+1.02%	207,700
2026-02-12	33.51	33.68	32.70	33.22	-0.33%	252,200
2026-02-11	33.66	34.15	33.09	33.33	-0.89%	268,500
2026-02-10	33.91	34.33	33.33	33.63	-0.74%	223,900
2026-02-09	34.04	34.27	33.26	33.88	-0.88%	253,000
2026-02-06	33.96	34.31	33.57	34.18	+1.33%	253,000
2026-02-05	33.77	34.25	33.39	33.73	-0.15%	247,300
2026-02-04	33.35	33.85	33.30	33.78	+2.18%	434,600
2026-02-03	32.50	33.33	32.44	33.06	+1.44%	312,600
2026-02-02	32.10	32.78	31.88	32.59	+0.22%	440,100
2026-01-30	31.94	32.53	31.83	32.52	+1.75%	1,031,000
2026-01-29	31.60	32.04	31.60	31.96	+1.59%	298,100
2026-01-28	31.87	32.09	31.42	31.46	-1.60%	323,400
2026-01-27	31.72	32.11	31.70	31.97	+0.85%	279,100
2026-01-26	31.40	31.85	31.17	31.70	+0.96%	329,900
2026-01-23	32.45	32.45	31.21	31.40	-3.65%	390,300
2026-01-22	33.00	33.40	32.46	32.59	-0.94%	545,900
2026-01-21	31.79	32.92	31.79	32.90	+4.21%	481,000
2026-01-20	31.65	31.80	31.02	31.57	+1.15%	364,200
2026-01-16	31.50	31.50	31.10	31.21	-1.11%	400,900
2026-01-15	30.89	31.66	30.76	31.56	+2.30%	480,200
2026-01-14	30.40	30.87	30.27	30.85	+1.61%	283,900
2026-01-13	30.73	30.73	30.28	30.36	-0.69%	181,400
2026-01-12	30.69	30.79	30.48	30.57	-0.84%	164,800
2026-01-09	31.28	31.45	30.76	30.83	-1.44%	150,000
2026-01-08	30.60	31.39	30.60	31.28	+1.72%	270,400
2026-01-07	31.10	31.10	30.40	30.75	-0.55%	148,600
2026-01-06	30.56	30.98	30.43	30.92	+0.75%	174,700
2026-01-05	30.16	31.08	30.16	30.69	+1.76%	189,600
2026-01-02	30.19	30.25	29.62	30.16	+0.43%	209,900
2025-12-31	30.36	30.36	29.83	30.03	-0.76%	241,000
2025-12-30	30.46	30.46	30.23	30.26	-0.59%	157,500
2025-12-29	30.54	30.61	30.33	30.44	-0.29%	176,500
2025-12-26	30.74	30.84	30.43	30.53	-0.46%	100,100
2025-12-24	30.92	30.97	30.55	30.67	-0.26%	113,000
2025-12-23	30.83	31.10	30.74	30.75	-0.71%	186,100
2025-12-22	31.28	31.58	30.93	30.97	-0.99%	169,800
2025-12-19	31.81	32.01	31.21	31.28	-1.85%	489,400
2025-12-18	31.86	32.03	31.69	31.87	+0.60%	166,200
2025-12-17	31.51	31.85	31.51	31.68	+0.35%	202,600
2025-12-16	31.64	31.82	31.43	31.57	+0.10%	205,900
2025-12-15	31.60	31.75	31.45	31.54	+0.38%	235,700
2025-12-12	31.46	31.50	31.14	31.42	+0.42%	187,100
2025-12-11	31.33	31.53	31.12	31.29	-0.13%	263,300
2025-12-10	30.28	31.40	30.27	31.33	+3.47%	243,000
2025-12-09	30.34	30.73	30.14	30.28	-0.13%	131,000
2025-12-08	30.27	30.69	30.25	30.32	+0.20%	169,300
2025-12-05	30.23	30.44	30.09	30.26	-0.30%	142,900
2025-12-04	30.26	30.60	30.26	30.35	-0.16%	101,600
2025-12-03	29.80	30.50	29.76	30.40	+2.01%	142,600
2025-12-02	29.97	30.07	29.73	29.80	-0.17%	118,900
2025-12-01	29.43	29.98	29.43	29.85	+0.74%	118,300
2025-11-28	29.87	29.88	29.50	29.63	-0.54%	66,800
2025-11-26	29.92	29.95	29.67	29.79	-0.50%	114,400
2025-11-25	29.25	30.12	29.25	29.94	+2.92%	168,600
2025-11-24	29.35	29.35	29.02	29.09	-1.09%	165,300
2025-11-21	28.60	29.67	28.50	29.41	+3.16%	172,200
2025-11-20	28.73	28.98	28.35	28.51	+0.14%	148,100
2025-11-19	28.31	28.56	28.23	28.47	+0.57%	149,800
2025-11-18	28.43	28.63	28.25	28.31	-0.42%	151,900
2025-11-17	29.08	29.20	28.32	28.43	-2.17%	201,500
2025-11-14	28.80	29.08	28.51	29.06	+0.62%	192,600
2025-11-13	29.38	29.66	28.77	28.88	-2.20%	265,700
2025-11-12	29.18	29.65	29.12	29.53	+1.44%	221,400
2025-11-11	28.97	29.32	28.86	29.11	+0.48%	107,900
2025-11-10	29.05	29.23	28.65	28.97	+0.07%	209,400
2025-11-07	28.49	28.95	28.40	28.95	+1.58%	138,500
2025-11-06	28.70	28.76	28.45	28.50	-1.25%	143,400
2025-11-05	28.41	28.94	28.39	28.86	+1.58%	174,000
2025-11-04	28.35	28.53	28.01	28.41	-1.49%	188,100
2025-11-03	28.62	28.84	28.17	28.84	+0.84%	142,000
2025-10-31	28.56	28.86	28.40	28.60	-0.80%	147,900
2025-10-30	28.66	29.21	28.66	28.83	+0.31%	147,800
2025-10-29	29.44	29.73	28.51	28.74	-2.91%	209,600
2025-10-28	29.45	29.81	29.29	29.60	+0.14%	128,800
2025-10-27	30.25	30.25	29.54	29.56	-1.83%	191,700
2025-10-24	29.35	30.23	29.34	30.11	+3.61%	240,100
2025-10-23	29.55	29.83	29.00	29.06	-1.96%	215,800
2025-10-22	29.29	30.10	29.22	29.64	+1.79%	276,800
2025-10-21	28.89	29.36	28.49	29.12	+1.46%	157,100
2025-10-20	28.25	28.75	28.08	28.70	+1.95%	230,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+8.18%). 가장 약한 달: 9월 (-4.50%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.19%
2월-0.71%
3월-3.62%
4월+0.57%
5월+0.44%
6월+8.18%
7월-1.35%
8월+2.10%
9월-4.50%
10월-3.83%
11월+2.74%
12월+0.60%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Peoples Bancorp Inc (PEBO)의 최근 종가는 얼마입니까?

2026-10-16 기준 36.72. Closelook 데이터 레이크의 일별 가격 기록 기준.

PEBO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 42.29, 최저 27.49 (2026-10-16 기준).

Peoples Bancorp Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PEBO의 가장 강한 달은 6월(평균 +8.18%), 가장 약한 달은 9월(평균 -4.50%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.