NBT Bancorp Inc (NBTB)

NBTB
🏛️ 미국 →
41.84
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 42.94 42.99 42.63 42.63 5.3K
09:31 43.05 43.06 43.05 43.06 2.2K
09:35 43.16 43.16 43.16 43.16 0.2K
09:36 43.13 43.13 43.13 43.13 0.6K
09:38 43.43 43.43 43.43 43.43 0.3K
09:41 43.39 43.39 43.39 43.39 0.9K
09:46 43.54 43.54 43.54 43.54 1.0K
09:50 43.62 43.62 43.62 43.62 0.3K
09:52 43.61 43.61 43.51 43.51 0.7K
09:54 43.65 43.65 43.65 43.65 0.3K
09:55 43.57 43.57 43.57 43.57 1.1K
09:57 43.64 43.64 43.64 43.64 0.6K
10:02 43.52 43.52 43.52 43.52 0.8K
10:11 43.42 43.42 43.42 43.42 0.8K
10:19 43.39 43.39 43.39 43.39 0.1K
10:20 43.38 43.38 43.38 43.38 0.6K
10:25 43.32 43.32 43.32 43.32 0.1K
10:26 43.28 43.28 43.28 43.28 1.6K
10:33 43.30 43.30 43.30 43.30 0.1K
10:38 43.31 43.31 43.31 43.31 0.5K
10:40 43.42 43.42 43.42 43.42 0.9K
10:47 43.47 43.47 43.47 43.47 0.6K
10:51 43.46 43.46 43.44 43.44 1.6K
10:56 43.42 43.42 43.42 43.42 0.3K
10:58 43.38 43.38 43.38 43.38 0.7K
11:01 43.33 43.33 43.33 43.33 0.4K
11:03 43.33 43.34 43.33 43.34 1.5K
11:11 43.30 43.30 43.30 43.30 0.4K
11:16 43.35 43.35 43.29 43.29 0.6K
11:22 43.29 43.29 43.29 43.29 0.4K
11:27 43.23 43.23 43.23 43.23 0.6K
11:33 43.30 43.30 43.28 43.28 1.0K
11:35 43.29 43.29 43.29 43.29 0.4K
11:40 43.34 43.34 43.34 43.34 0.3K
11:44 43.33 43.33 43.28 43.28 0.7K
11:47 43.27 43.27 43.27 43.27 1.0K
11:50 43.27 43.27 43.27 43.27 1.0K
11:57 43.22 43.22 43.22 43.22 0.5K
11:58 43.14 43.26 43.14 43.26 1.3K
11:59 43.29 43.30 43.29 43.29 1.0K
12:08 43.14 43.14 43.14 43.14 0.2K
12:13 43.21 43.21 43.21 43.21 0.7K
12:22 43.30 43.30 43.30 43.30 0.2K
12:23 43.21 43.25 43.21 43.25 0.4K
12:25 43.21 43.21 43.21 43.21 1.8K
12:35 43.12 43.12 43.12 43.12 0.4K
12:37 43.08 43.08 43.07 43.07 0.4K
12:39 43.09 43.09 43.09 43.09 0.1K
12:41 43.08 43.17 43.08 43.17 0.5K
12:43 43.10 43.10 43.10 43.10 0.1K
12:45 43.08 43.20 43.08 43.20 0.7K
12:46 43.17 43.17 43.09 43.09 0.6K
12:52 43.11 43.11 43.11 43.11 0.1K
12:54 43.12 43.12 43.12 43.12 0.3K
12:56 43.20 43.20 43.12 43.12 0.6K
12:58 43.12 43.12 43.12 43.12 0.4K
13:01 43.13 43.13 43.13 43.13 0.6K
13:03 43.14 43.14 43.14 43.14 0.1K
13:04 43.03 43.03 43.03 43.03 0.2K
13:06 42.95 42.95 42.95 42.95 0.6K
13:07 43.03 43.03 43.03 43.03 0.4K
13:09 43.04 43.04 43.04 43.04 0.3K
13:11 42.98 42.98 42.98 42.98 0.1K
13:13 42.96 42.96 42.96 42.96 0.3K
13:15 42.94 42.94 42.94 42.94 1.2K
13:22 42.99 42.99 42.99 42.99 0.1K
13:23 42.97 42.97 42.97 42.97 0.4K
13:25 43.00 43.00 43.00 43.00 0.2K
13:27 42.97 42.97 42.97 42.97 0.4K
13:28 42.93 42.93 42.93 42.93 0.8K
13:30 42.94 42.94 42.94 42.94 0.2K
13:32 43.00 43.00 43.00 43.00 1.1K
13:36 42.86 43.00 42.86 43.00 0.9K
13:39 42.99 42.99 42.99 42.99 0.2K
13:40 42.98 42.98 42.98 42.98 0.4K
13:42 43.07 43.07 42.99 42.99 0.3K
13:44 42.96 42.96 42.96 42.96 0.2K
13:46 42.95 42.95 42.95 42.95 0.5K
13:47 43.05 43.05 43.05 43.05 0.4K
13:48 42.98 42.98 42.98 42.98 0.4K
13:49 43.00 43.00 43.00 43.00 0.3K
13:51 42.98 42.98 42.98 42.98 0.4K
13:53 42.95 42.95 42.95 42.95 0.3K
13:55 42.99 43.00 42.99 43.00 0.7K
13:56 42.96 42.96 42.96 42.96 1.3K
13:57 42.89 42.95 42.89 42.95 0.4K
13:58 42.95 42.95 42.95 42.95 0.2K
13:59 42.87 42.87 42.87 42.87 0.2K
14:00 42.87 42.87 42.87 42.87 0.6K
14:01 42.87 42.89 42.80 42.89 3.7K
14:02 42.88 42.88 42.88 42.88 0.4K
14:03 42.79 42.79 42.79 42.79 0.1K
14:05 42.82 42.82 42.82 42.82 0.4K
14:06 42.78 42.84 42.78 42.84 0.5K
14:07 42.80 42.80 42.80 42.80 0.2K
14:09 42.77 42.77 42.77 42.77 0.1K
14:11 42.87 42.87 42.80 42.80 0.2K
14:12 42.79 42.79 42.79 42.79 0.3K
14:14 42.79 42.79 42.79 42.79 0.9K
14:18 42.77 42.77 42.77 42.77 0.9K
14:22 42.72 42.72 42.72 42.72 0.3K
14:24 42.74 42.74 42.74 42.74 0.7K
14:25 42.77 42.77 42.77 42.77 0.6K
14:26 42.79 42.79 42.78 42.78 0.9K
14:30 42.77 42.77 42.77 42.77 0.1K
14:31 42.82 42.82 42.82 42.82 0.9K
14:35 42.80 42.80 42.78 42.78 3.8K
14:45 42.70 42.70 42.70 42.70 0.1K
14:47 42.76 42.83 42.76 42.83 0.9K
14:48 42.88 42.88 42.88 42.88 0.1K
14:49 42.79 42.79 42.79 42.79 0.2K
14:51 42.79 42.79 42.79 42.79 0.6K
14:53 42.83 42.83 42.83 42.83 0.3K
14:54 42.82 42.82 42.82 42.82 0.4K
14:57 42.80 42.80 42.80 42.80 0.5K
14:59 42.75 42.75 42.75 42.75 0.2K
15:00 42.80 42.89 42.80 42.89 0.7K
15:01 42.83 42.83 42.80 42.82 0.9K
15:02 42.72 42.72 42.72 42.72 0.5K
15:04 42.74 42.74 42.74 42.74 0.9K
15:11 42.82 42.82 42.82 42.82 0.2K
15:12 42.74 42.74 42.74 42.74 0.2K
15:14 42.75 42.75 42.75 42.75 0.3K
15:15 42.75 42.75 42.75 42.75 0.2K
15:16 42.82 42.82 42.82 42.82 0.9K
15:18 42.80 42.80 42.80 42.80 1.3K
15:24 42.80 42.80 42.80 42.80 1.2K
15:31 42.77 42.77 42.77 42.77 0.3K
15:32 42.81 42.86 42.81 42.86 0.8K
15:33 42.84 42.84 42.84 42.84 1.0K
15:35 42.91 42.91 42.91 42.91 1.1K
15:38 42.94 42.94 42.94 42.94 0.4K
15:39 43.00 43.00 43.00 43.00 1.7K
15:41 42.93 42.93 42.93 42.93 0.5K
15:42 42.99 43.00 42.99 43.00 0.5K
15:43 42.89 42.92 42.89 42.92 0.9K
15:44 42.88 42.88 42.88 42.88 0.2K
15:46 42.88 42.88 42.88 42.88 1.2K
15:48 42.81 42.81 42.80 42.80 1.0K
15:50 42.71 42.71 42.71 42.71 0.1K
15:51 42.83 42.83 42.83 42.83 0.7K
15:52 42.91 42.99 42.89 42.89 1.3K
15:53 42.93 42.93 42.93 42.93 0.7K
15:54 42.89 42.89 42.89 42.89 1.0K
15:55 42.82 42.83 42.82 42.83 1.1K
15:56 42.77 42.82 42.77 42.82 0.8K
15:57 42.83 42.85 42.78 42.80 3.2K
15:58 42.88 42.88 42.81 42.82 3.4K
15:59 42.84 42.84 42.81 42.83 49.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 42.60 42.60 41.69 41.84 0.2M
2025-09-26 42.58 42.95 42.25 42.54 0.1M
2025-09-25 42.64 42.72 41.99 42.55 0.1M
2025-09-24 42.78 43.01 42.39 42.81 0.1M
2025-09-23 42.94 43.65 42.63 42.83 0.2M
2025-09-22 43.09 43.40 42.65 42.83 0.2M
2025-09-19 44.09 44.09 43.07 43.28 0.8M
2025-09-18 42.95 44.21 42.76 44.19 0.2M
2025-09-17 42.32 43.88 42.32 42.77 0.2M
2025-09-16 42.63 42.63 41.89 42.27 0.2M
2025-09-15 43.40 43.40 42.73 42.80 0.2M
2025-09-12 43.66 43.79 43.04 43.28 0.1M
2025-09-11 43.20 43.66 42.91 43.64 0.1M
2025-09-10 43.11 43.43 43.07 43.21 0.1M
2025-09-09 43.83 43.96 43.05 43.16 0.1M
2025-09-08 44.17 44.19 43.30 43.94 0.2M
2025-09-05 44.77 45.28 43.82 44.04 0.2M
2025-09-04 44.00 44.59 43.66 44.58 0.1M
2025-09-03 43.68 44.21 43.52 43.88 0.1M
2025-09-02 43.85 44.30 43.30 43.92 0.2M
2025-08-29 44.57 44.82 44.25 44.27 0.1M
2025-08-28 45.19 45.19 44.49 44.76 0.2M
2025-08-27 44.70 45.28 44.70 45.07 0.2M
2025-08-26 44.39 45.18 44.30 44.89 0.2M
2025-08-25 44.63 44.95 44.18 44.40 0.2M
2025-08-22 42.77 44.99 42.77 44.88 0.3M
2025-08-21 42.36 42.62 42.17 42.52 0.1M
2025-08-20 42.36 42.62 42.01 42.49 0.2M
2025-08-19 42.28 42.81 42.16 42.24 0.1M
2025-08-18 42.02 42.40 41.89 42.33 0.1M
2025-08-15 43.14 43.68 42.13 42.13 0.3M
2025-08-14 42.85 43.17 42.44 43.08 0.2M
2025-08-13 43.09 43.62 42.86 43.44 0.2M
2025-08-12 41.28 42.99 41.28 42.86 0.2M
2025-08-11 41.03 41.03 40.67 40.94 0.2M
2025-08-08 40.94 41.01 40.50 40.95 0.1M
2025-08-07 41.18 41.18 40.35 40.65 0.2M
2025-08-06 40.79 41.14 40.65 40.85 0.2M
2025-08-05 40.93 41.02 40.10 40.90 0.2M
2025-08-04 40.52 41.02 40.33 40.99 0.2M
2025-08-01 41.02 41.76 40.08 40.56 0.3M
2025-07-31 41.95 42.09 41.31 41.38 0.2M
2025-07-30 43.30 44.19 42.03 42.18 0.4M
2025-07-29 42.72 43.76 41.94 43.03 0.5M
2025-07-28 41.41 42.46 41.11 41.47 0.2M
2025-07-25 41.48 42.35 41.07 41.38 0.2M
2025-07-24 42.12 42.27 41.45 41.55 0.1M
2025-07-23 42.73 42.73 41.49 42.43 0.2M
2025-07-22 42.88 43.38 41.08 42.45 0.2M
2025-07-21 43.37 43.75 42.91 42.94 0.1M
2025-07-18 44.04 44.22 42.97 43.11 0.2M
2025-07-17 42.98 44.11 42.92 43.77 0.2M
2025-07-16 42.58 43.29 42.26 43.11 0.2M
2025-07-15 44.27 44.56 42.52 42.53 0.2M
2025-07-14 43.54 44.37 43.46 44.36 0.1M
2025-07-11 43.74 44.00 43.45 43.74 0.3M
2025-07-10 43.70 44.25 42.23 44.04 0.2M
2025-07-09 43.53 43.83 43.17 43.83 0.2M
2025-07-08 43.12 43.85 42.87 43.33 0.3M
2025-07-07 43.48 44.09 43.23 43.30 0.2M
2025-07-03 43.57 44.22 42.61 43.87 0.1M
2025-07-02 43.00 43.46 42.58 43.44 0.3M
2025-07-01 41.30 43.42 41.19 42.82 0.2M
2025-06-30 41.95 42.12 41.51 41.55 0.2M
2025-06-27 41.90 42.03 41.53 41.89 0.5M
2025-06-26 40.87 41.80 40.66 41.72 0.2M
2025-06-25 40.91 40.99 40.53 40.63 0.2M
2025-06-24 41.08 41.88 40.94 41.11 0.2M
2025-06-23 39.68 40.78 39.57 40.75 0.2M
2025-06-20 39.99 40.32 39.57 39.71 0.6M
2025-06-18 39.81 40.36 39.76 39.97 0.3M
2025-06-17 39.92 40.39 39.90 39.94 0.2M
2025-06-16 41.12 41.35 40.22 40.36 0.3M
2025-06-13 41.31 41.69 40.66 40.76 0.2M
2025-06-12 42.02 42.02 41.50 41.98 0.1M
2025-06-11 42.95 42.95 41.96 42.08 0.1M
2025-06-10 42.26 42.77 41.87 42.64 0.1M
2025-06-09 42.10 42.48 41.64 42.12 0.2M
2025-06-06 41.60 41.86 41.41 41.80 0.2M
2025-06-05 41.12 41.23 40.75 41.04 0.2M
2025-06-04 41.43 41.85 40.97 41.11 0.2M
2025-06-03 40.93 41.73 40.77 41.59 0.2M
2025-06-02 41.61 42.93 40.72 41.01 0.2M
2025-05-30 41.96 42.60 41.70 41.85 0.2M
2025-05-29 41.99 42.08 41.73 42.04 0.1M
2025-05-28 42.52 42.74 41.88 41.94 0.2M
2025-05-27 42.00 42.65 41.60 42.61 0.1M
2025-05-23 40.91 41.79 40.91 41.56 0.2M
2025-05-22 41.94 42.55 41.82 41.83 0.2M
2025-05-21 43.08 43.32 42.26 42.30 0.2M
2025-05-20 43.79 44.00 43.57 43.68 0.2M
2025-05-19 43.48 44.03 43.11 43.78 0.1M
2025-05-16 44.16 44.50 43.74 44.11 0.2M
2025-05-15 44.62 45.36 44.22 44.38 0.2M
2025-05-14 44.74 45.56 44.35 44.45 0.2M
2025-05-13 44.99 44.99 44.31 44.80 0.2M
2025-05-12 44.72 45.50 44.26 44.65 0.4M
2025-05-09 43.31 43.31 42.90 43.02 0.2M
2025-05-08 42.67 43.52 42.66 43.32 0.3M
2025-05-07 43.00 43.12 42.37 42.66 0.4M
2025-05-06 42.83 43.05 42.36 42.69 0.3M
2025-05-05 43.08 43.69 41.71 43.07 0.3M
2025-05-02 43.04 43.65 42.79 43.41 2.2M
2025-05-01 42.26 42.94 41.82 42.51 0.5M
2025-04-30 42.09 42.77 41.51 42.34 0.6M
2025-04-29 42.49 43.31 42.42 42.80 0.4M
2025-04-28 42.56 42.90 41.82 42.47 0.4M
2025-04-25 42.44 43.14 42.14 42.60 0.4M
2025-04-24 41.68 42.47 41.37 42.36 0.2M
2025-04-23 42.11 43.21 41.46 41.87 0.3M
2025-04-22 40.03 41.46 39.84 41.35 0.3M
2025-04-21 39.40 39.81 39.14 39.64 0.2M
2025-04-17 39.51 40.15 39.51 39.76 0.3M
2025-04-16 39.71 39.98 39.28 39.58 0.2M
2025-04-15 38.84 40.07 38.78 39.57 0.3M
2025-04-14 38.96 39.22 38.15 38.82 0.3M
2025-04-11 39.77 39.80 37.83 38.62 0.2M
2025-04-10 39.55 39.77 37.75 38.67 0.3M
2025-04-09 37.92 41.36 37.61 40.45 0.4M
2025-04-08 39.96 40.57 38.15 38.64 0.2M
2025-04-07 37.68 40.66 37.31 38.97 0.4M
2025-04-04 38.09 39.16 37.47 38.83 0.4M
2025-04-03 41.11 41.25 39.64 39.65 0.3M
2025-04-02 42.17 42.94 42.07 42.90 0.2M
2025-04-01 43.57 43.59 42.20 42.68 0.2M
2025-03-31 42.47 43.20 42.47 42.90 0.2M
2025-03-28 43.31 43.75 42.71 43.09 0.2M
2025-03-27 43.68 44.04 43.24 43.48 0.2M
2025-03-26 43.92 44.67 43.45 43.59 0.2M
2025-03-25 43.88 44.32 43.70 43.92 0.2M
2025-03-24 43.62 43.94 43.29 43.77 0.2M
2025-03-21 43.43 43.43 42.25 42.80 0.9M
2025-03-20 43.05 44.06 43.05 43.20 0.2M
2025-03-19 43.28 44.03 43.09 43.46 0.3M
2025-03-18 43.39 43.66 42.99 43.38 0.2M
2025-03-17 43.26 44.12 42.94 43.67 0.3M
2025-03-14 42.89 43.49 42.73 43.26 0.3M
2025-03-13 42.92 43.20 42.33 42.51 0.3M
2025-03-12 42.97 43.13 42.24 42.68 0.3M
2025-03-11 43.33 43.65 42.68 42.73 0.2M
2025-03-10 44.00 44.69 42.79 43.32 0.3M
2025-03-07 44.39 45.25 43.73 44.34 0.2M
2025-03-06 44.55 44.91 44.05 44.56 0.2M
2025-03-05 46.75 46.75 44.45 45.01 0.3M
2025-03-04 46.74 46.81 45.03 45.31 0.3M
2025-03-03 47.61 47.92 46.94 47.31 0.2M
2025-02-28 47.30 47.93 47.06 47.75 0.2M
2025-02-27 46.74 47.37 46.56 47.13 0.1M
2025-02-26 47.30 47.56 46.33 46.91 0.2M
2025-02-25 47.13 47.91 46.91 47.41 0.2M
2025-02-24 47.11 47.37 46.65 46.84 0.2M
2025-02-21 47.80 47.80 46.75 46.87 0.2M
2025-02-20 47.74 47.83 46.63 47.34 0.1M
2025-02-19 47.74 48.22 47.72 47.99 0.1M
2025-02-18 47.99 48.57 47.61 48.22 0.1M
2025-02-14 48.38 48.66 47.97 48.05 0.1M
2025-02-13 48.04 48.15 47.57 48.04 0.1M
2025-02-12 48.22 48.80 47.75 47.76 0.2M
2025-02-11 47.84 49.18 47.78 49.14 0.1M
2025-02-10 48.42 48.68 47.85 48.30 0.2M
2025-02-07 48.87 48.93 47.79 48.55 0.3M
2025-02-06 48.54 49.14 48.22 49.02 0.1M
2025-02-05 47.90 48.34 47.47 48.32 0.1M
2025-02-04 46.38 47.88 46.38 47.86 0.1M
2025-02-03 46.32 47.71 46.01 46.64 0.1M
2025-01-31 47.61 48.19 47.30 47.63 0.2M
2025-01-30 47.29 48.20 47.23 47.70 0.1M
2025-01-29 46.54 47.88 46.26 47.02 0.3M
2025-01-28 47.71 47.77 45.15 46.09 0.4M
2025-01-27 48.24 49.10 48.10 48.70 0.2M
2025-01-24 47.63 48.54 46.91 48.02 0.2M
2025-01-23 47.94 48.33 46.71 47.91 0.2M
2025-01-22 49.02 49.05 47.92 48.09 0.2M
2025-01-21 48.15 48.92 47.17 48.67 0.2M
2025-01-17 47.50 47.95 46.81 47.86 0.5M
2025-01-16 47.33 47.50 44.78 47.16 0.3M
2025-01-15 48.47 48.49 47.23 47.62 0.2M
2025-01-14 46.19 47.04 45.93 47.04 0.2M
2025-01-13 44.72 45.93 44.72 45.78 0.1M
2025-01-10 45.42 45.51 44.23 45.20 0.2M
2025-01-08 46.33 46.80 46.09 46.38 0.1M
2025-01-07 47.64 47.88 46.46 46.75 0.2M
2025-01-06 47.85 48.48 47.32 47.48 0.2M
2025-01-03 47.22 48.00 46.73 47.85 0.2M
2025-01-02 48.05 48.43 47.12 47.15 0.2M