Hot Features
프리미엄
NBT Bancorp Inc (NBTB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.16 | -4.62130937099 | 46.74 | 47.93 | 44.23 | 222698 | 46.23874887 | CS |
| 4 | -3.96 | -8.15822002472 | 48.54 | 49.18 | 44.23 | 172234 | 47.29382901 | CS |
| 12 | -7.05 | -13.6548518303 | 51.63 | 52.44 | 44.23 | 230887 | 48.1028233 | CS |
| 26 | -2.71 | -5.73059843519 | 47.29 | 52.44 | 42.16 | 221568 | 47.30788955 | CS |
| 52 | 9.07 | 25.5421008167 | 35.51 | 52.44 | 32.79 | 209453 | 43.63535171 | CS |
| 156 | 6.38 | 16.7015706806 | 38.2 | 52.44 | 27.525 | 188888 | 39.58164126 | CS |
| 260 | 12.14 | 37.4229346486 | 32.44 | 52.44 | 26.1 | 172297 | 37.71438108 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 45.01 | -0.3 | -0.66 | 45.46 | 45.81 | 44.445 | 282973 |
| 1741131300 | 45.31 | -2 | -4.23 | 46.55 | 46.56 | 45.0321 | 289690 |
| 1741044900 | 47.31 | -0.44 | -0.92 | 47.59 | 47.92 | 46.94 | 216292 |
| 1740785700 | 47.75 | 0.62 | 1.32 | 47.15 | 47.93 | 47.06 | 171676 |
| 1740699300 | 47.13 | 0.22 | 0.47 | 46.74 | 47.365 | 46.56 | 141254 |
| 1740612900 | 46.91 | -0.5 | -1.05 | 47.21 | 47.56 | 46.33 | 167143 |
| 1740526500 | 47.41 | 0.57 | 1.22 | 47.125 | 47.75 | 46.9507 | 181029 |
| 1740440100 | 46.84 | -0.03 | -0.06 | 46.815 | 47.37 | 46.65 | 159145 |
| 1740180900 | 46.87 | -0.47 | -0.99 | 47.8 | 47.8 | 46.75 | 185386 |
| 1740094500 | 47.34 | -0.65 | -1.35 | 47.57 | 47.755 | 46.63 | 146445 |
| 1740008100 | 47.99 | -0.23 | -0.48 | 47.74 | 48.22 | 47.72 | 121103 |
| 1739921700 | 48.22 | 0.17 | 0.35 | 47.99 | 48.57 | 47.605 | 105941 |
| 1739576100 | 48.05 | 0.01 | 0.02 | 48.38 | 48.655 | 47.97 | 94078 |
| 1739489700 | 48.04 | 0.28 | 0.59 | 48.04 | 48.15 | 47.57 | 129974 |
| 1739403300 | 47.76 | -1.38 | -2.81 | 48.34 | 48.8041 | 47.75 | 186893 |
| 1739316900 | 49.14 | 0.84 | 1.74 | 47.84 | 49.18 | 47.7846 | 107421 |
| 1739230500 | 48.3 | -0.25 | -0.51 | 48.42 | 48.68 | 47.845 | 178299 |
| 1738971300 | 48.55 | -0.47 | -0.96 | 48.67 | 48.93 | 47.79 | 259237 |
| 1738884900 | 49.02 | 0.7 | 1.45 | 48.54 | 49.14 | 48.22 | 121535 |
| 1738798500 | 48.32 | 0.46 | 0.96 | 47.9 | 48.34 | 47.4726 | 130460 |
| 1738712100 | 47.86 | 1.22 | 2.62 | 46.61 | 47.88 | 46.61 | 131676 |
| 1738625700 | 46.64 | -0.99 | -2.08 | 46.32 | 47.71 | 46.01 | 138510 |
| 1738366500 | 47.63 | -0.07 | -0.15 | 47.61 | 48.19 | 47.3 | 218248 |
| 1738280100 | 47.7 | 0.68 | 1.45 | 47.29 | 48.2 | 47.225 | 146537 |
| 1738193700 | 47.02 | 0.93 | 2.02 | 46.54 | 47.88 | 46.26 | 297054 |
| 1738107300 | 46.09 | -2.61 | -5.36 | 47.71 | 47.77 | 45.15 | 415557 |
| 1738020900 | 48.7 | 0.68 | 1.42 | 48.24 | 49.1 | 48.1 | 191469 |
| 1737761700 | 48.02 | -0.07 | -0.15 | 47.63 | 48.54 | 47.55 | 169876 |
| 1737675300 | 48.09 | 0 | 0.00 | 48.09 | 48.09 | 48.09 | 0 |
| 1737588900 | 48.09 | -0.58 | -1.19 | 49.02 | 49.05 | 47.92 | 199407 |
| 1737502500 | 48.67 | 0.81 | 1.69 | 48.105 | 48.915 | 48.055 | 195016 |
| 1737156900 | 47.86 | 0.7 | 1.48 | 47.5 | 47.945 | 46.81 | 467878 |
| 1737070500 | 47.16 | -0.46 | -0.97 | 47.33 | 47.5 | 44.78 | 306646 |
| 1736984100 | 47.62 | 0.58 | 1.23 | 48.47 | 48.73 | 47.23 | 191970 |
| 1736897700 | 47.04 | 1.26 | 2.75 | 46.19 | 47.04 | 45.93 | 222281 |
| 1736811300 | 45.78 | 0.58 | 1.28 | 44.72 | 45.93 | 44.72 | 146625 |
| 1736552100 | 45.2 | -1.18 | -2.54 | 45.4 | 45.51 | 44.23 | 222157 |
| 1736379300 | 46.38 | -0.37 | -0.79 | 46.52 | 46.8 | 46.09 | 124471 |
| 1736292900 | 46.75 | -0.73 | -1.54 | 47.76 | 47.8789 | 46.46 | 242784 |
| 1736206500 | 47.48 | -0.37 | -0.77 | 47.9 | 48.48 | 47.32 | 168552 |
| 1735947300 | 47.85 | 0.7 | 1.48 | 47.11 | 48 | 46.73 | 153624 |
| 1735860900 | 47.15 | -0.61 | -1.28 | 47.93 | 48.425 | 47.1167 | 156091 |
| 1735688100 | 47.76 | -0.17 | -0.35 | 48.28 | 48.48 | 47.665 | 145413 |
| 1735601700 | 47.93 | -0.48 | -0.99 | 48.17 | 48.295 | 47.43 | 144320 |
| 1735342500 | 48.41 | -0.94 | -1.90 | 48.93 | 49.43 | 47.88 | 227393 |
| 1735256100 | 49.35 | 0.16 | 0.33 | 48.87 | 49.4 | 48.565 | 130928 |
| 1735077840 | 49.19 | 0.21 | 0.43 | 49.25 | 49.48 | 48.71 | 108289 |
| 1734996900 | 48.98 | 0.1 | 0.20 | 48.21 | 49.03 | 48.19 | 291661 |
| 1734737700 | 48.88 | 0.61 | 1.26 | 48.1225 | 49.74 | 48.1225 | 992395 |
| 1734651300 | 48.27 | -0.19 | -0.39 | 49.69 | 50.41 | 48.26 | 311149 |
| 1734564900 | 48.46 | -2.41 | -4.74 | 51.19 | 51.51 | 48.16 | 655393 |
| 1734478500 | 50.87 | -1.46 | -2.79 | 52.32 | 52.44 | 50.78 | 630111 |
| 1734392100 | 52.33 | 0.67 | 1.30 | 51.88 | 52.39 | 50.735 | 287131 |
| 1734132900 | 51.66 | -0.02 | -0.04 | 51.7 | 51.86 | 50.865 | 204671 |
| 1734046500 | 51.68 | 0.09 | 0.17 | 51.63 | 52.085 | 51.05 | 328369 |
| 1733960100 | 51.59 | 0.62 | 1.22 | 51.27 | 52.14 | 51.27 | 352859 |
| 1733873700 | 50.97 | 0.71 | 1.41 | 50.08 | 51.53 | 49.91 | 241122 |
| 1733787300 | 50.26 | 0.2 | 0.40 | 50.43 | 50.615 | 50 | 182227 |
| 1733528100 | 50.06 | 0.47 | 0.95 | 49.77 | 50.27 | 49.24 | 118427 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
