NB Bancorp Inc (NBBK)

NBBK
🏛️ 미국 →
17.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.29 18.29 18.29 18.29 0.7K
09:36 18.23 18.23 18.06 18.06 1.5K
09:41 18.24 18.24 18.24 18.24 0.5K
09:46 18.24 18.24 18.24 18.24 0.4K
09:56 18.24 18.24 18.24 18.24 0.7K
09:57 18.26 18.26 18.26 18.26 0.3K
09:59 18.32 18.35 18.32 18.35 0.2K
10:00 18.24 18.26 18.24 18.26 0.9K
10:01 18.23 18.23 18.23 18.23 1.0K
10:07 18.13 18.15 18.13 18.15 3.2K
10:13 18.20 18.20 18.20 18.20 0.1K
10:16 18.19 18.19 18.19 18.19 2.6K
10:20 18.19 18.19 18.17 18.17 2.0K
10:23 18.19 18.22 18.19 18.22 4.0K
10:52 18.08 18.08 18.08 18.08 1.0K
11:08 18.04 18.04 18.04 18.04 0.4K
11:13 18.06 18.06 18.06 18.06 0.5K
11:17 18.07 18.09 18.07 18.07 1.8K
11:23 18.08 18.08 18.08 18.08 0.8K
11:26 18.08 18.10 18.08 18.10 1.8K
11:48 18.07 18.07 18.07 18.07 0.5K
11:55 18.05 18.05 18.05 18.05 0.6K
11:59 18.06 18.06 18.06 18.06 0.1K
12:01 18.05 18.05 18.05 18.05 0.3K
12:07 18.04 18.04 18.04 18.04 0.4K
12:09 18.04 18.04 18.04 18.04 0.7K
12:10 18.03 18.03 18.03 18.03 0.5K
12:20 18.04 18.05 18.04 18.05 0.8K
12:22 18.06 18.06 18.06 18.06 0.2K
12:23 18.08 18.08 18.08 18.08 0.4K
12:26 18.09 18.11 18.09 18.11 0.8K
12:29 18.08 18.08 18.08 18.08 1.0K
12:40 18.12 18.12 18.12 18.12 1.5K
12:41 18.12 18.12 18.12 18.11 0.3K
12:42 18.12 18.12 18.12 18.12 0.1K
12:43 18.10 18.10 18.10 18.10 0.6K
12:46 18.10 18.10 18.10 18.10 0.2K
12:47 18.10 18.11 18.10 18.11 2.7K
12:57 18.10 18.10 18.10 18.10 1.8K
13:03 18.11 18.11 18.11 18.11 0.2K
13:04 18.11 18.11 18.11 18.11 1.0K
13:18 18.11 18.11 18.11 18.11 0.7K
13:19 18.11 18.11 18.11 18.11 0.2K
13:20 18.11 18.11 18.11 18.11 2.8K
13:22 18.11 18.13 18.11 18.13 2.3K
13:23 18.16 18.16 18.16 18.16 0.9K
13:40 18.16 18.16 18.16 18.16 0.8K
13:46 18.18 18.18 18.17 18.17 1.3K
14:04 18.16 18.16 18.16 18.16 0.1K
14:05 18.16 18.16 18.16 18.16 0.1K
14:06 18.15 18.15 18.15 18.15 0.2K
14:08 18.15 18.15 18.15 18.15 0.9K
14:16 18.16 18.16 18.16 18.16 0.4K
14:17 18.16 18.16 18.15 18.15 1.1K
14:21 18.13 18.13 18.13 18.13 0.7K
14:25 18.15 18.15 18.15 18.15 0.7K
14:26 18.16 18.16 18.16 18.16 0.6K
14:29 18.15 18.15 18.15 18.15 1.0K
14:35 18.16 18.16 18.16 18.16 0.1K
14:38 18.16 18.16 18.16 18.16 0.2K
14:42 18.15 18.15 18.15 18.15 0.5K
14:44 18.15 18.15 18.15 18.15 0.2K
14:48 18.14 18.14 18.14 18.14 0.6K
14:52 18.13 18.13 18.13 18.13 0.4K
14:53 18.14 18.14 18.14 18.14 0.8K
14:55 18.14 18.14 18.14 18.14 1.9K
15:00 18.15 18.15 18.15 18.15 0.6K
15:02 18.14 18.14 18.14 18.14 0.8K
15:06 18.14 18.14 18.14 18.14 0.2K
15:09 18.11 18.11 18.11 18.11 0.6K
15:10 18.10 18.10 18.10 18.10 1.2K
15:17 18.11 18.11 18.11 18.11 1.0K
15:21 18.13 18.13 18.13 18.13 0.4K
15:26 18.14 18.14 18.14 18.14 0.5K
15:30 18.12 18.12 18.12 18.12 1.0K
15:39 18.12 18.12 18.12 18.12 0.7K
15:40 18.12 18.12 18.12 18.12 0.5K
15:41 18.11 18.12 18.11 18.12 1.8K
15:50 18.13 18.13 18.12 18.12 1.7K
15:53 18.13 18.13 18.13 18.13 0.8K
15:54 18.13 18.13 18.13 18.13 0.2K
15:55 18.12 18.12 18.11 18.11 2.0K
15:56 18.12 18.13 18.11 18.11 2.4K
15:57 18.12 18.12 18.12 18.11 1.1K
15:58 18.12 18.12 18.11 18.11 2.4K
15:59 18.11 18.13 18.11 18.13 34.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 17.68 17.81 17.35 17.65 0.2M
2025-09-29 18.16 18.38 17.74 17.77 0.1M
2025-09-26 18.10 18.35 18.03 18.13 0.1M
2025-09-25 18.05 18.14 17.90 18.08 0.1M
2025-09-24 18.28 18.47 17.97 18.07 0.1M
2025-09-23 18.49 18.70 18.23 18.27 0.1M
2025-09-22 18.39 18.48 18.21 18.44 0.1M
2025-09-19 18.87 18.93 18.44 18.45 0.6M
2025-09-18 18.56 19.00 18.47 18.96 0.1M
2025-09-17 18.40 18.87 18.31 18.44 0.2M
2025-09-16 18.60 18.65 18.28 18.38 0.1M
2025-09-15 18.55 18.70 18.37 18.60 0.2M
2025-09-12 18.74 18.74 18.36 18.50 0.1M
2025-09-11 18.62 18.79 18.45 18.75 0.1M
2025-09-10 18.57 18.62 18.47 18.59 0.1M
2025-09-09 18.75 18.83 18.55 18.61 0.1M
2025-09-08 18.93 18.93 17.87 18.81 0.1M
2025-09-05 19.19 19.35 18.81 18.85 0.1M
2025-09-04 18.96 19.15 18.92 19.13 0.2M
2025-09-03 18.79 18.96 18.70 18.82 0.2M
2025-09-02 18.72 18.94 18.59 18.91 0.1M
2025-08-29 18.95 19.11 18.86 18.89 0.2M
2025-08-28 19.12 19.13 18.81 18.90 0.1M
2025-08-27 18.97 19.15 18.86 19.00 0.1M
2025-08-26 18.70 19.15 18.70 19.03 0.4M
2025-08-25 18.72 18.87 18.44 18.66 0.1M
2025-08-22 18.21 18.88 17.93 18.83 0.3M
2025-08-21 18.14 18.14 17.93 18.12 0.1M
2025-08-20 18.23 18.36 18.00 18.17 0.2M
2025-08-19 18.15 18.35 18.09 18.19 0.1M
2025-08-18 18.00 18.20 17.70 18.13 0.1M
2025-08-15 18.49 18.63 18.02 18.05 0.3M
2025-08-14 18.50 18.51 18.22 18.44 0.1M
2025-08-13 18.39 18.59 18.01 18.56 0.2M
2025-08-12 17.30 18.19 17.24 18.17 0.3M
2025-08-11 17.15 17.40 17.11 17.39 0.1M
2025-08-08 17.19 17.30 16.91 17.12 0.1M
2025-08-07 17.17 17.18 16.92 17.10 0.2M
2025-08-06 17.20 17.22 17.04 17.07 0.1M
2025-08-05 17.20 17.29 16.94 17.28 0.2M
2025-08-04 16.99 17.22 16.89 17.17 0.3M
2025-08-01 17.07 17.27 16.76 16.89 0.2M
2025-07-31 17.34 17.52 17.22 17.23 0.2M
2025-07-30 18.07 18.07 17.46 17.47 0.2M
2025-07-29 18.53 18.53 17.98 17.99 0.1M
2025-07-28 18.53 18.70 18.09 18.35 0.2M
2025-07-25 18.64 18.64 18.24 18.46 0.3M
2025-07-24 18.79 19.42 18.60 18.79 0.4M
2025-07-23 18.56 18.58 17.87 18.12 0.2M
2025-07-22 18.50 18.77 18.45 18.47 0.2M
2025-07-21 18.42 18.76 18.42 18.54 0.2M
2025-07-18 18.58 18.58 18.24 18.38 0.2M
2025-07-17 18.31 18.51 18.27 18.45 0.2M
2025-07-16 18.96 19.02 18.18 18.28 0.2M
2025-07-15 19.24 19.34 18.79 18.80 0.3M
2025-07-14 18.94 19.27 18.94 19.26 0.3M
2025-07-11 18.94 19.14 18.81 18.98 0.3M
2025-07-10 18.90 19.15 18.90 19.02 0.5M
2025-07-09 18.98 19.12 18.72 18.92 0.3M
2025-07-08 18.59 18.98 18.14 18.98 0.4M
2025-07-07 18.76 18.93 18.43 18.58 0.3M
2025-07-03 18.11 19.04 18.11 18.76 0.3M
2025-07-02 18.30 18.67 18.01 18.63 0.3M
2025-07-01 17.84 18.31 17.70 18.24 0.4M
2025-06-30 17.83 18.05 17.74 17.86 0.4M
2025-06-27 17.51 17.80 17.47 17.78 0.7M
2025-06-26 17.08 17.49 16.94 17.48 0.3M
2025-06-25 17.08 17.16 16.96 17.08 0.3M
2025-06-24 17.00 17.31 16.96 17.08 0.4M
2025-06-23 16.23 16.96 16.05 16.95 0.4M
2025-06-20 16.34 16.46 16.17 16.27 0.4M
2025-06-18 16.06 16.36 16.05 16.21 0.4M
2025-06-17 16.07 16.44 16.01 16.07 0.4M
2025-06-16 16.22 16.48 16.13 16.17 0.3M
2025-06-13 16.43 16.53 16.19 16.22 0.3M
2025-06-12 16.54 16.73 16.52 16.62 0.3M
2025-06-11 16.66 17.05 16.55 16.64 0.5M
2025-06-10 16.28 16.60 16.23 16.52 0.8M
2025-06-09 16.03 16.35 16.00 16.22 0.5M
2025-06-06 15.75 16.63 15.44 16.07 1.8M
2025-06-05 16.63 16.77 16.53 16.65 0.1M
2025-06-04 16.83 16.91 16.59 16.62 0.1M
2025-06-03 16.61 16.90 16.56 16.87 0.2M
2025-06-02 16.84 17.00 16.54 16.67 0.2M
2025-05-30 16.88 16.99 16.77 16.85 0.2M
2025-05-29 16.86 16.89 16.69 16.88 0.1M
2025-05-28 17.10 17.17 16.75 16.81 0.1M
2025-05-27 17.15 17.15 16.81 17.14 0.1M
2025-05-23 16.61 16.85 16.61 16.78 0.1M
2025-05-22 16.85 17.00 16.79 16.89 0.1M
2025-05-21 17.23 17.36 16.91 16.91 0.1M
2025-05-20 17.55 17.55 17.38 17.43 0.1M
2025-05-19 17.38 17.63 17.34 17.58 0.1M
2025-05-16 17.73 17.76 17.52 17.56 0.1M
2025-05-15 17.60 17.81 17.59 17.76 0.1M
2025-05-14 17.78 17.80 17.62 17.63 0.1M
2025-05-13 17.96 17.96 17.67 17.79 0.1M
2025-05-12 18.02 18.13 17.73 17.78 0.2M
2025-05-09 17.55 17.81 17.41 17.43 0.1M
2025-05-08 17.20 17.82 17.08 17.74 0.2M
2025-05-07 17.35 17.52 17.10 17.41 0.2M
2025-05-06 17.01 17.36 17.01 17.17 0.1M
2025-05-05 17.29 17.59 17.29 17.36 0.1M
2025-05-02 17.33 17.51 17.29 17.46 0.1M
2025-05-01 17.13 17.36 17.00 17.13 0.2M
2025-04-30 17.16 17.33 16.96 17.15 0.3M
2025-04-29 16.97 17.43 16.89 17.39 0.3M
2025-04-28 17.13 17.13 16.87 17.05 0.1M
2025-04-25 16.80 17.10 16.80 17.09 0.1M
2025-04-24 17.12 17.18 16.82 17.00 0.3M
2025-04-23 17.00 17.69 16.69 17.25 0.3M
2025-04-22 16.50 16.73 16.33 16.63 0.2M
2025-04-21 16.33 16.42 16.15 16.30 0.2M
2025-04-17 16.35 16.56 16.09 16.41 0.2M
2025-04-16 16.20 16.39 16.18 16.36 0.1M
2025-04-15 15.90 16.40 15.90 16.29 0.1M
2025-04-14 16.17 16.18 15.69 15.93 0.1M
2025-04-11 15.74 16.11 15.68 16.00 0.2M
2025-04-10 16.33 16.55 15.54 15.91 0.3M
2025-04-09 15.87 16.95 15.46 16.62 0.3M
2025-04-08 16.40 16.63 15.78 15.98 0.3M
2025-04-07 15.31 16.37 15.09 15.93 0.3M
2025-04-04 15.77 16.56 15.16 15.76 0.4M
2025-04-03 17.50 17.74 16.39 16.41 0.4M
2025-04-02 17.79 17.99 17.79 17.94 0.2M
2025-04-01 17.97 18.16 17.83 17.97 0.2M
2025-03-31 18.59 18.68 17.90 18.07 0.3M
2025-03-28 18.84 18.86 18.65 18.79 0.2M
2025-03-27 18.90 19.02 18.16 18.88 0.2M
2025-03-26 19.00 19.19 18.80 18.90 0.3M
2025-03-25 18.96 19.14 18.92 18.98 0.2M
2025-03-24 18.89 19.11 18.85 19.05 0.3M
2025-03-21 18.70 18.89 18.59 18.62 0.6M
2025-03-20 18.59 19.00 18.59 18.87 0.2M
2025-03-19 18.73 18.95 18.30 18.79 0.2M
2025-03-18 18.66 18.89 18.54 18.78 0.2M
2025-03-17 18.51 18.82 18.51 18.72 0.2M
2025-03-14 18.05 18.60 18.05 18.57 0.3M
2025-03-13 17.98 18.09 17.79 17.79 0.2M
2025-03-12 17.78 18.05 17.68 17.88 0.2M
2025-03-11 17.87 18.25 17.45 17.61 0.3M
2025-03-10 18.01 18.50 17.82 17.95 0.2M
2025-03-07 18.53 18.71 18.10 18.23 0.4M
2025-03-06 18.70 18.90 18.55 18.60 0.2M
2025-03-05 18.93 19.24 18.65 18.78 0.2M
2025-03-04 19.14 19.19 18.62 18.95 0.3M
2025-03-03 19.31 19.46 19.22 19.35 0.2M
2025-02-28 19.07 19.35 19.03 19.32 0.4M
2025-02-27 18.97 19.19 18.95 18.99 0.2M
2025-02-26 19.10 19.23 18.88 19.02 0.2M
2025-02-25 18.82 19.26 18.82 19.18 0.2M
2025-02-24 18.56 19.01 18.56 18.76 0.2M
2025-02-21 19.33 19.50 18.87 18.88 0.3M
2025-02-20 19.13 19.33 19.04 19.15 0.2M
2025-02-19 19.18 19.36 19.18 19.27 0.1M
2025-02-18 19.30 19.46 19.22 19.37 0.1M
2025-02-14 19.40 19.49 19.22 19.28 0.2M
2025-02-13 19.28 19.37 19.14 19.31 0.2M
2025-02-12 19.38 19.46 19.20 19.32 0.2M
2025-02-11 19.16 19.49 19.14 19.33 0.2M
2025-02-10 19.26 19.36 19.15 19.17 0.2M
2025-02-07 19.45 19.45 19.12 19.19 0.2M
2025-02-06 19.40 19.50 19.26 19.49 0.2M
2025-02-05 19.32 19.44 19.18 19.33 0.3M
2025-02-04 18.70 19.32 18.70 19.30 0.2M
2025-02-03 18.66 19.20 18.66 18.83 0.3M
2025-01-31 19.22 19.40 19.14 19.16 0.3M
2025-01-30 19.25 19.37 19.09 19.21 0.2M
2025-01-29 18.89 19.29 18.89 19.08 0.3M
2025-01-28 19.40 19.40 19.00 19.05 0.2M
2025-01-27 19.17 19.40 18.87 19.38 0.4M
2025-01-24 18.54 19.17 18.40 19.01 0.5M
2025-01-23 17.86 18.98 17.86 18.40 0.7M
2025-01-22 17.65 17.80 17.49 17.67 0.1M
2025-01-21 17.75 18.02 17.70 17.74 0.2M
2025-01-17 17.72 17.82 17.48 17.62 0.2M
2025-01-16 17.80 17.90 17.43 17.60 0.2M
2025-01-15 17.80 17.94 17.61 17.83 0.2M
2025-01-14 17.00 17.47 16.87 17.44 0.3M
2025-01-13 16.48 16.96 16.48 16.96 0.2M
2025-01-10 16.99 17.25 16.56 16.69 0.3M
2025-01-08 17.47 17.53 17.21 17.32 0.1M
2025-01-07 17.52 17.66 17.25 17.53 0.3M
2025-01-06 17.80 17.90 17.52 17.56 0.2M
2025-01-03 17.76 17.89 17.57 17.85 0.2M
2025-01-02 18.24 18.30 17.71 17.75 0.3M