Cnb Community Bancorp Inc (CNBB)

CNBB
🏛️ 미국 →
43.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 42.70 42.70 42.70 42.70 0.0M
2024-12-30 43.35 43.49 43.35 43.49 0.0M
2024-12-23 43.00 43.00 42.98 43.00 0.0M
2024-12-18 43.49 43.49 43.49 43.49 0.0M
2024-12-11 42.00 43.49 42.00 43.50 0.0M
2024-12-10 41.50 41.50 41.50 41.50 0.0M
2024-12-09 41.25 41.25 41.00 41.00 0.0M
2024-12-06 40.98 40.98 40.97 40.97 0.0M
2024-12-03 41.00 41.00 41.00 41.00 0.0M
2024-11-22 41.00 41.00 41.00 41.00 0.0M
2024-11-18 40.50 41.00 40.50 40.50 0.0M
2024-11-15 40.50 40.50 40.50 40.50 0.0M
2024-11-14 41.00 41.00 41.00 41.00 0.0M
2024-11-13 40.75 41.00 40.75 41.00 0.0M
2024-11-08 40.50 40.50 39.62 39.62 0.0M
2024-11-06 40.51 40.84 40.50 40.50 0.0M
2024-11-04 40.50 40.50 40.50 40.50 0.0M
2024-11-01 40.01 40.01 40.01 40.01 0.0M
2024-10-30 40.00 40.00 40.00 40.00 0.0M
2024-10-29 40.00 40.00 40.00 40.00 0.0M
2024-10-28 41.00 41.00 41.00 41.00 0.0M
2024-10-24 40.00 40.00 40.00 40.00 0.0M
2024-10-17 40.00 40.00 40.00 40.00 0.0M
2024-10-15 40.00 40.01 40.00 40.00 0.0M
2024-10-11 38.39 39.50 38.39 39.50 0.0M
2024-10-10 38.01 38.01 38.00 38.00 0.0M
2024-10-09 38.25 38.25 38.25 38.25 0.0M
2024-10-04 38.00 38.00 38.00 38.00 0.0M
2024-10-03 38.10 38.10 38.10 38.10 0.0M
2024-10-01 38.01 38.01 38.01 38.01 0.0M
2024-09-27 38.06 38.06 38.06 38.06 0.0M
2024-09-25 38.11 38.11 38.06 38.06 0.0M
2024-09-12 38.10 38.10 38.10 38.10 0.0M
2024-09-06 38.10 38.10 38.10 38.10 0.0M
2024-09-05 38.10 38.10 38.10 38.10 0.0M
2024-09-03 38.10 38.10 38.10 38.10 0.0M
2024-08-28 38.00 38.00 38.00 38.00 0.0M
2024-08-27 38.20 38.40 38.00 38.00 0.0M
2024-08-26 38.00 38.30 38.00 38.30 0.0M
2024-08-23 34.60 37.78 34.60 37.78 0.0M
2024-08-22 34.80 34.80 34.80 34.80 0.0M
2024-08-21 34.75 34.75 34.75 34.75 0.0M
2024-08-19 34.80 34.80 34.80 34.80 0.0M
2024-08-15 34.80 34.80 34.80 34.80 0.0M
2024-08-14 34.75 34.75 34.75 34.75 0.0M
2024-08-13 34.80 34.80 34.80 34.80 0.0M
2024-08-12 34.50 34.50 34.50 34.50 0.0M
2024-08-08 34.20 34.50 34.20 34.50 0.0M
2024-08-07 34.25 34.49 34.25 34.49 0.0M
2024-08-05 34.20 34.20 34.20 34.20 0.0M
2024-08-02 34.25 34.26 34.25 34.25 0.0M
2024-07-31 34.30 34.30 34.30 34.30 0.0M
2024-07-26 34.50 34.50 33.60 34.25 0.0M
2024-07-25 34.50 34.50 34.50 34.50 0.0M
2024-07-23 33.60 33.60 33.60 33.60 0.0M
2024-07-22 34.20 34.20 34.00 34.00 0.0M
2024-07-18 34.00 34.00 34.00 34.00 0.0M
2024-07-17 34.00 34.00 33.67 33.67 0.0M
2024-07-16 33.67 34.00 33.67 34.00 0.0M
2024-07-15 33.50 34.00 33.50 34.00 0.0M
2024-07-12 33.67 33.68 33.67 33.68 0.0M
2024-07-02 33.70 33.70 33.70 33.70 0.0M
2024-06-28 33.50 33.50 33.50 33.50 0.0M
2024-06-26 33.00 33.00 33.00 33.00 0.0M
2024-06-25 33.10 33.10 33.00 33.00 0.0M
2024-06-17 33.00 33.00 33.00 33.00 0.0M
2024-06-12 33.00 33.00 33.00 33.00 0.0M
2024-06-11 33.00 33.00 33.00 33.00 0.0M
2024-06-10 33.20 33.20 33.20 33.20 0.0M
2024-06-06 33.00 33.00 33.00 33.00 0.0M
2024-06-04 33.20 33.20 33.10 33.10 0.0M
2024-06-03 33.10 33.10 33.00 33.00 0.0M
2024-05-31 33.10 33.10 33.10 33.10 0.0M
2024-05-30 33.10 33.10 33.10 33.10 0.0M
2024-05-29 33.50 33.50 33.20 33.20 0.0M
2024-05-28 34.00 34.00 34.00 34.00 0.0M
2024-05-23 33.20 33.20 33.20 33.20 0.0M
2024-05-22 33.20 33.30 33.20 33.30 0.0M
2024-05-21 33.10 33.20 33.00 33.00 0.0M
2024-05-20 33.20 33.50 33.20 33.50 0.0M
2024-05-15 33.20 33.20 33.20 33.20 0.0M
2024-05-14 33.20 33.20 33.20 33.20 0.0M
2024-05-09 33.00 33.00 33.00 33.00 0.0M
2024-05-08 33.00 33.00 33.00 33.00 0.0M
2024-05-07 33.90 33.90 33.60 33.60 0.0M
2024-05-02 33.90 33.90 33.80 33.80 0.0M
2024-04-30 34.00 34.00 34.00 34.00 0.0M
2024-04-19 34.00 34.00 34.00 34.00 0.0M
2024-04-18 34.00 34.00 34.00 34.00 0.0M
2024-04-17 34.20 34.20 34.00 34.00 0.0M
2024-04-15 34.20 34.20 34.20 34.20 0.0M
2024-04-11 34.80 34.80 34.20 34.30 0.0M
2024-04-08 35.20 35.20 35.20 35.20 0.0M
2024-04-01 34.50 34.50 34.50 34.50 0.0M
2024-03-27 35.20 35.50 34.50 34.50 0.0M
2024-03-21 35.00 35.00 34.60 34.60 0.0M
2024-03-18 34.60 34.60 34.60 34.60 0.0M
2024-03-13 34.60 34.60 34.60 34.60 0.0M
2024-03-11 34.60 34.60 34.60 34.60 0.0M
2024-03-05 35.50 35.50 35.20 35.20 0.0M
2024-03-04 35.50 35.50 35.50 35.50 0.0M
2024-02-23 35.00 35.00 35.00 35.00 0.0M
2024-02-15 35.20 35.20 35.20 35.20 0.0M
2024-02-09 35.20 35.20 35.20 35.20 0.0M
2024-02-07 35.00 35.00 35.00 35.00 0.0M
2024-02-01 35.50 35.50 35.50 35.50 0.0M
2024-01-31 35.20 35.40 35.10 35.10 0.0M
2024-01-29 35.10 35.10 35.00 35.10 0.0M
2024-01-26 35.20 35.20 35.20 35.20 0.0M
2024-01-23 35.00 35.00 35.00 35.00 0.0M
2024-01-22 34.60 35.20 34.60 35.00 0.0M
2024-01-19 35.00 35.50 35.00 35.50 0.0M
2024-01-18 35.00 35.00 35.00 35.00 0.0M
2024-01-17 35.00 35.00 35.00 35.00 0.0M
2024-01-16 35.00 35.00 34.60 34.60 0.0M
2024-01-12 35.20 35.50 35.20 35.50 0.0M
2024-01-11 35.00 35.00 35.00 35.00 0.0M
2024-01-08 34.40 35.00 34.40 35.00 0.0M
2024-01-05 35.00 35.00 35.00 35.00 0.0M