[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
NBT Bancorp : ( NBTB:US )
38.82USD ▲ 0.20 (0.52%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 38.82 | ▲0.20 | ▲0.52% |
| 25-04-11 | 38.62 | ▼-0.05 | ▼-0.13% |
| 25-04-10 | 38.67 | ▼-1.78 | ▼-4.4% |
| 25-04-09 | 40.45 | ▲1.81 | ▲4.68% |
| 25-04-08 | 38.64 | ▼-0.33 | ▼-0.85% |
| 25-04-07 | 38.97 | ▲0.14 | ▲0.36% |
| 25-04-04 | 38.83 | ▼-0.82 | ▼-2.07% |
| 25-04-03 | 39.65 | ▼-3.25 | ▼-7.58% |
| 25-04-02 | 42.90 | ▲0.22 | ▲0.52% |
| 25-04-01 | 42.68 | ▼-0.22 | ▼-0.51% |
| 25-03-31 | 42.90 | ▼-0.19 | ▼-0.44% |
| 25-03-28 | 43.09 | ▼-0.39 | ▼-0.9% |
| 25-03-27 | 43.48 | ▼-0.11 | ▼-0.25% |
| 25-03-26 | 43.59 | ▼-0.33 | ▼-0.75% |
| 25-03-25 | 43.92 | ▲0.15 | ▲0.34% |
| 25-03-24 | 43.77 | ▲0.97 | ▲2.27% |
| 25-03-21 | 42.80 | ▼-0.40 | ▼-0.93% |
| 25-03-20 | 43.20 | ▼-0.26 | ▼-0.6% |
| 25-03-19 | 43.46 | ▲0.08 | ▲0.18% |
| 25-03-18 | 43.38 | ▼-0.29 | ▼-0.66% |
| 25-03-17 | 43.67 | ▲0.41 | ▲0.95% |
| 25-03-14 | 43.26 | ▲0.75 | ▲1.76% |
| 25-03-13 | 42.51 | ▼-0.17 | ▼-0.4% |
| 25-03-12 | 42.68 | ▼-0.05 | ▼-0.12% |
| 25-03-11 | 42.73 | ▼-0.59 | ▼-1.36% |
| 25-03-10 | 43.32 | ▼-1.02 | ▼-2.3% |
| 25-03-07 | 44.34 | ▼-0.22 | ▼-0.49% |
| 25-03-06 | 44.56 | ▼-0.45 | ▼-1% |
| 25-03-05 | 45.01 | ▼-0.30 | ▼-0.66% |
| 25-03-04 | 45.31 | ▼-2.00 | ▼-4.23% |
| 25-03-03 | 47.31 | ▼-0.44 | ▼-0.92% |
| 25-02-28 | 47.75 | ▲0.62 | ▲1.32% |
| 25-02-27 | 47.13 | ▲0.22 | ▲0.47% |
| 25-02-26 | 46.91 | ▼-0.50 | ▼-1.05% |
| 25-02-25 | 47.41 | ▲0.57 | ▲1.22% |
| 25-02-24 | 46.84 | ▼-0.03 | ▼-0.06% |
| 25-02-22 | 46.87 | -0.00 | -0% |
| 25-02-21 | 46.87 | ▼-0.47 | ▼-0.99% |
| 25-02-20 | 47.34 | ▼-0.65 | ▼-1.35% |
| 25-02-19 | 47.99 | ▼-0.23 | ▼-0.48% |
| 25-02-18 | 48.22 | ▲0.17 | ▲0.35% |
| 25-02-14 | 48.05 | ▲0.01 | ▲0.02% |
| 25-02-13 | 48.04 | ▲0.28 | ▲0.59% |
| 25-02-12 | 47.76 | ▼-1.38 | ▼-2.81% |
| 25-02-11 | 49.14 | ▲0.84 | ▲1.74% |
| 25-02-10 | 48.30 | ▼-0.25 | ▼-0.51% |
| 25-02-07 | 48.55 | ▼-0.47 | ▼-0.96% |
| 25-02-06 | 49.02 | ▲0.70 | ▲1.45% |
| 25-02-05 | 48.32 | ▲0.46 | ▲0.96% |
| 25-02-04 | 47.86 | ▲1.22 | ▲2.62% |
| 25-02-03 | 46.64 | ▼-0.99 | ▼-2.08% |
| 25-01-31 | 47.63 | ▼-0.07 | ▼-0.15% |
| 25-01-30 | 47.70 | ▲0.68 | ▲1.45% |
| 25-01-29 | 47.02 | ▲0.93 | ▲2.02% |
| 25-01-28 | 46.09 | ▼-2.61 | ▼-5.36% |
| 25-01-27 | 48.70 | ▲0.68 | ▲1.42% |
| 25-01-24 | 48.02 | ▲0.11 | ▲0.23% |
| 25-01-23 | 47.91 | ▼-0.18 | ▼-0.37% |
| 25-01-22 | 48.09 | ▼-0.58 | ▼-1.19% |
| 25-01-21 | 48.67 | ▲0.81 | ▲1.69% |
| 25-01-17 | 47.86 | ▲0.70 | ▲1.48% |
| 25-01-16 | 47.16 | ▼-0.46 | ▼-0.97% |
| 25-01-15 | 47.62 | ▲0.58 | ▲1.23% |
| 25-01-14 | 47.04 | ▲1.26 | ▲2.75% |
| 25-01-13 | 45.78 | ▲0.58 | ▲1.28% |
| 25-01-10 | 45.20 | ▼-1.18 | ▼-2.54% |
| 25-01-08 | 46.38 | ▼-0.37 | ▼-0.79% |
| 25-01-07 | 46.75 | ▼-0.73 | ▼-1.54% |
| 25-01-06 | 47.48 | ▼-0.37 | ▼-0.77% |
| 25-01-03 | 47.85 | ▲0.70 | ▲1.48% |
| 25-01-02 | 47.15 | ▼-0.61 | ▼-1.28% |
| 24-12-31 | 47.76 | ▼-0.17 | ▼-0.35% |
| 24-12-30 | 47.93 | ▼-0.48 | ▼-0.99% |
| 24-12-27 | 48.41 | ▼-0.94 | ▼-1.9% |
| 24-12-26 | 49.35 | ▲0.16 | ▲0.33% |
| 24-12-24 | 49.19 | ▲0.21 | ▲0.43% |
| 24-12-23 | 48.98 | ▲0.10 | ▲0.2% |
| 24-12-20 | 48.88 | ▲0.61 | ▲1.26% |
| 24-12-19 | 48.27 | ▼-0.19 | ▼-0.39% |
| 24-12-18 | 48.46 | ▼-2.41 | ▼-4.74% |
| 24-12-17 | 50.87 | ▼-1.46 | ▼-2.79% |
| 24-12-16 | 52.33 | ▲0.67 | ▲1.3% |
| 24-12-13 | 51.66 | ▼-0.02 | ▼-0.04% |
| 24-12-12 | 51.68 | ▲0.09 | ▲0.17% |
| 24-12-11 | 51.59 | ▲0.62 | ▲1.22% |
| 24-12-10 | 50.97 | ▲0.71 | ▲1.41% |
| 24-12-09 | 50.26 | ▲0.20 | ▲0.4% |
| 24-12-06 | 50.06 | ▲0.47 | ▲0.95% |
| 24-12-05 | 49.59 | ▼-0.42 | ▼-0.84% |
| 24-12-04 | 50.01 | ▲0.99 | ▲2.02% |
| 24-12-03 | 49.02 | ▼-0.84 | ▼-1.68% |
| 24-12-02 | 49.86 | ▼-0.26 | ▼-0.52% |
| 24-11-29 | 50.12 | ▲0.04 | ▲0.08% |
| 24-11-27 | 50.08 | ▼-0.04 | ▼-0.08% |
| 24-11-26 | 50.12 | ▼-0.87 | ▼-1.71% |
| 24-11-25 | 50.99 | ▲0.54 | ▲1.07% |
| 24-11-22 | 50.45 | ▲1.12 | ▲2.27% |
| 24-11-21 | 49.33 | ▲0.59 | ▲1.21% |
| 24-11-20 | 48.74 | ▼-0.08 | ▼-0.16% |
| 24-11-19 | 48.82 | ▼-0.11 | ▼-0.22% |
| 24-11-18 | 48.93 | ▼-0.33 | ▼-0.67% |
| 24-11-15 | 49.26 | ▼-0.37 | ▼-0.75% |
| 24-11-14 | 49.63 | ▼-0.69 | ▼-1.37% |
| 24-11-13 | 50.32 | ▼-0.21 | ▼-0.42% |
| 24-11-12 | 50.53 | ▼-0.07 | ▼-0.14% |
| 24-11-11 | 50.60 | ▲1.21 | ▲2.45% |
| 24-11-08 | 49.39 | ▲0.83 | ▲1.71% |
| 24-11-07 | 48.56 | ▼-2.23 | ▼-4.39% |
| 24-11-06 | 50.79 | ▲5.86 | ▲13.04% |
| 24-11-05 | 44.93 | ▲1.10 | ▲2.51% |
| 24-11-04 | 43.83 | ▼-0.73 | ▼-1.64% |
| 24-11-01 | 44.56 | ▲0.08 | ▲0.18% |
| 24-10-31 | 44.48 | ▼-0.99 | ▼-2.18% |
| 24-10-30 | 45.47 | ▲0.18 | ▲0.4% |
| 24-10-29 | 45.29 | ▲0.11 | ▲0.24% |
| 24-10-28 | 45.18 | ▲1.60 | ▲3.67% |
| 24-10-25 | 43.58 | ▼-0.85 | ▼-1.91% |
| 24-10-24 | 44.43 | ▲0.05 | ▲0.11% |
| 24-10-23 | 44.38 | ▲0.08 | ▲0.18% |
| 24-10-22 | 44.30 | ▲0.34 | ▲0.77% |
| 24-10-21 | 43.96 | ▼-1.75 | ▼-3.83% |
| 24-10-18 | 45.71 | ▼-0.78 | ▼-1.68% |
| 24-10-17 | 46.49 | ▲0.36 | ▲0.78% |
| 24-10-16 | 46.13 | ▲0.51 | ▲1.12% |
| 24-10-15 | 45.62 | ▲0.25 | ▲0.55% |
| 24-10-14 | 45.37 | ▲0.44 | ▲0.98% |
| 24-10-11 | 44.93 | ▲1.37 | ▲3.15% |
| 24-10-10 | 43.56 | ▼-0.11 | ▼-0.25% |
| 24-10-09 | 43.67 | ▲0.57 | ▲1.32% |
| 24-10-08 | 43.10 | ▲0.24 | ▲0.56% |
| 24-10-07 | 42.86 | ▼-0.38 | ▼-0.88% |
| 24-10-04 | 43.24 | ▲0.49 | ▲1.15% |
| 24-10-03 | 42.75 | ▲0.11 | ▲0.26% |
| 24-10-02 | 42.64 | ▼-0.69 | ▼-1.59% |
| 24-10-01 | 43.33 | ▼-0.90 | ▼-2.03% |
| 24-09-30 | 44.23 | ▲0.72 | ▲1.65% |
| 24-09-27 | 43.51 | ▼-0.28 | ▼-0.64% |
| 24-09-26 | 43.79 | ▼-0.06 | ▼-0.14% |
| 24-09-25 | 43.85 | ▼-0.43 | ▼-0.97% |
| 24-09-24 | 44.28 | ▼-0.74 | ▼-1.64% |
| 24-09-23 | 45.02 | ▼-0.21 | ▼-0.46% |
| 24-09-20 | 45.23 | ▼-0.92 | ▼-1.99% |
| 24-09-19 | 46.15 | ▲0.97 | ▲2.15% |
| 24-09-18 | 45.18 | ▲0.24 | ▲0.53% |
| 24-09-17 | 44.94 | ▼-0.14 | ▼-0.31% |
| 24-09-16 | 45.08 | ▲0.25 | ▲0.56% |
| 24-09-13 | 44.83 | ▲0.79 | ▲1.79% |
| 24-09-12 | 44.04 | ▲0.25 | ▲0.57% |
| 24-09-11 | 43.79 | ▼-1.14 | ▼-2.54% |
| 24-09-10 | 44.93 | ▼-1.02 | ▼-2.22% |
| 24-09-09 | 45.95 | ▼-0.33 | ▼-0.71% |
| 24-09-06 | 46.28 | ▼-0.82 | ▼-1.74% |
| 24-09-05 | 47.10 | ▼-0.45 | ▼-0.95% |
| 24-09-04 | 47.55 | ▼-0.69 | ▼-1.43% |
| 24-09-03 | 48.24 | ▼-0.72 | ▼-1.47% |
| 24-08-30 | 48.96 | -0.00 | -0% |
| 24-08-29 | 48.96 | ▲0.29 | ▲0.6% |
| 24-08-28 | 48.67 | ▲0.66 | ▲1.37% |
| 24-08-27 | 48.01 | ▼-0.68 | ▼-1.4% |
| 24-08-26 | 48.69 | ▼-0.43 | ▼-0.88% |
| 24-08-23 | 49.12 | ▲2.65 | ▲5.7% |
| 24-08-22 | 46.47 | ▲0.17 | ▲0.37% |
| 24-08-21 | 46.30 | ▲0.33 | ▲0.72% |
| 24-08-20 | 45.97 | ▼-1.00 | ▼-2.13% |
| 24-08-19 | 46.97 | ▲0.49 | ▲1.05% |
| 24-08-16 | 46.48 | ▲1.07 | ▲2.36% |
| 24-08-15 | 45.41 | ▲0.92 | ▲2.07% |
| 24-08-14 | 44.49 | ▼-0.35 | ▼-0.78% |
| 24-08-13 | 44.84 | ▲0.95 | ▲2.16% |
| 24-08-12 | 43.89 | ▼-0.61 | ▼-1.37% |
| 24-08-09 | 44.50 | ▼-0.35 | ▼-0.78% |
| 24-08-08 | 44.85 | ▲0.74 | ▲1.68% |
| 24-08-07 | 44.11 | ▼-0.44 | ▼-0.99% |
| 24-08-06 | 44.55 | ▲0.01 | ▲0.02% |
| 24-08-05 | 44.54 | ▼-1.05 | ▼-2.3% |
| 24-08-02 | 45.59 | ▼-1.28 | ▼-2.73% |
| 24-08-01 | 46.87 | ▼-2.15 | ▼-4.39% |
| 24-07-31 | 49.02 | ▼-0.14 | ▼-0.28% |
| 24-07-30 | 49.16 | ▲0.61 | ▲1.26% |
| 24-07-29 | 48.55 | ▼-1.29 | ▼-2.59% |
| 24-07-26 | 49.84 | ▲0.46 | ▲0.93% |
| 24-07-25 | 49.38 | ▲1.09 | ▲2.26% |
| 24-07-24 | 48.29 | ▼-1.30 | ▼-2.62% |
| 24-07-23 | 49.59 | ▲3.72 | ▲8.11% |
| 24-07-22 | 45.87 | ▲0.65 | ▲1.44% |
| 24-07-19 | 45.22 | ▼-0.19 | ▼-0.42% |
| 24-07-18 | 45.41 | ▼-0.26 | ▼-0.57% |
| 24-07-17 | 45.67 | ▲0.97 | ▲2.17% |
| 24-07-16 | 44.70 | ▲1.62 | ▲3.76% |
| 24-07-15 | 43.08 | ▲1.47 | ▲3.53% |
| 24-07-12 | 41.61 | ▲0.27 | ▲0.65% |
| 24-07-11 | 41.34 | ▲1.64 | ▲4.13% |
| 24-07-10 | 39.70 | ▲0.93 | ▲2.4% |
| 24-07-09 | 38.77 | ▲0.67 | ▲1.76% |
| 24-07-08 | 38.10 | ▲0.35 | ▲0.93% |
| 24-07-05 | 37.75 | ▼-0.33 | ▼-0.87% |
| 24-07-03 | 38.08 | ▼-0.61 | ▼-1.58% |
| 24-07-02 | 38.69 | ▲0.58 | ▲1.52% |
| 24-07-01 | 38.11 | ▼-0.49 | ▼-1.27% |
| 24-06-28 | 38.60 | ▲0.92 | ▲2.44% |
| 24-06-27 | 37.68 | ▲0.70 | ▲1.89% |
| 24-06-26 | 36.98 | ▲0.46 | ▲1.26% |
| 24-06-25 | 36.52 | ▼-0.62 | ▼-1.67% |
| 24-06-24 | 37.14 | ▲0.94 | ▲2.6% |
| 24-06-21 | 36.20 | ▲0.40 | ▲1.12% |
| 24-06-20 | 35.80 | ▼-0.41 | ▼-1.13% |
| 24-06-18 | 36.21 | ▲0.13 | ▲0.36% |
| 24-06-17 | 36.08 | ▲0.63 | ▲1.78% |
| 24-06-14 | 35.45 | ▼-0.50 | ▼-1.39% |
| 24-06-13 | 35.95 | ▼-0.27 | ▼-0.75% |
| 24-06-12 | 36.22 | ▲1.21 | ▲3.46% |
| 24-06-11 | 35.01 | ▼-0.06 | ▼-0.17% |
| 24-06-10 | 35.07 | ▼-0.83 | ▼-2.31% |
| 24-06-07 | 35.90 | ▼-0.10 | ▼-0.28% |
| 24-06-06 | 36.00 | ▲0.18 | ▲0.5% |
| 24-06-05 | 35.82 | ▲0.19 | ▲0.53% |
| 24-06-04 | 35.63 | ▼-0.46 | ▼-1.27% |
| 24-06-03 | 36.09 | ▼-1.09 | ▼-2.93% |
| 24-05-31 | 37.18 | ▲0.47 | ▲1.28% |
| 24-05-30 | 36.71 | ▲0.89 | ▲2.48% |
| 24-05-29 | 35.82 | ▼-0.72 | ▼-1.97% |
| 24-05-28 | 36.54 | ▼-0.46 | ▼-1.24% |
| 24-05-24 | 37.00 | ▼-0.02 | ▼-0.05% |
| 24-05-23 | 37.02 | ▼-1.06 | ▼-2.78% |
| 24-05-22 | 38.08 | ▼-0.31 | ▼-0.81% |
| 24-05-21 | 38.39 | ▲0.11 | ▲0.29% |
| 24-05-20 | 38.28 | ▲0.03 | ▲0.08% |
| 24-05-17 | 38.25 | ▲0.43 | ▲1.14% |
| 24-05-16 | 37.82 | ▼-0.17 | ▼-0.45% |
| 24-05-15 | 37.99 | ▲0.36 | ▲0.96% |
| 24-05-14 | 37.63 | ▲0.19 | ▲0.51% |
| 24-05-13 | 37.44 | ▼-0.30 | ▼-0.79% |
| 24-05-10 | 37.74 | ▲0.04 | ▲0.11% |
| 24-05-09 | 37.70 | ▲0.44 | ▲1.18% |
| 24-05-08 | 37.26 | ▲0.23 | ▲0.62% |
| 24-05-07 | 37.03 | ▼-0.19 | ▼-0.51% |
| 24-05-06 | 37.22 | ▲0.30 | ▲0.81% |
| 24-05-03 | 36.92 | ▲0.40 | ▲1.1% |
| 24-05-02 | 36.52 | ▲0.31 | ▲0.86% |
| 24-05-01 | 36.21 | ▲1.20 | ▲3.43% |
| 24-04-30 | 35.01 | ▼-0.26 | ▼-0.74% |
| 24-04-29 | 35.27 | ▼-0.70 | ▼-1.95% |
| 24-04-26 | 35.97 | ▲0.23 | ▲0.64% |
| 24-04-25 | 35.74 | ▼-0.16 | ▼-0.45% |
| 24-04-24 | 35.90 | ▼-0.12 | ▼-0.33% |
| 24-04-23 | 36.02 | ▲1.23 | ▲3.54% |
| 24-04-22 | 34.79 | ▲0.18 | ▲0.52% |
| 24-04-19 | 34.61 | ▲1.32 | ▲3.97% |
| 24-04-18 | 33.29 | ▲0.27 | ▲0.82% |
| 24-04-17 | 33.02 | ▼-0.07 | ▼-0.21% |
| 24-04-16 | 33.09 | ▼-0.42 | ▼-1.25% |