NASDAQ Biotechnology (NBI)

NBI
🏛️ 미국 →
4,832.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4,175.11 4,213.34 4,144.84 4,213.13 0.0M
2022-12-29 4,137.34 4,225.95 4,122.54 4,199.58 0.0M
2022-12-28 4,124.63 4,151.70 4,095.64 4,112.38 0.0M
2022-12-27 4,227.02 4,227.02 4,122.25 4,124.92 0.0M
2022-12-23 4,271.94 4,279.13 4,198.72 4,218.38 0.0M
2022-12-22 4,265.05 4,284.17 4,221.24 4,283.16 0.0M
2022-12-21 4,238.52 4,306.82 4,223.89 4,283.18 0.0M
2022-12-20 4,161.32 4,238.82 4,156.32 4,229.49 0.0M
2022-12-19 4,260.45 4,265.00 4,159.18 4,175.89 0.0M
2022-12-16 4,247.62 4,277.53 4,223.19 4,256.54 0.0M
2022-12-15 4,346.61 4,355.01 4,277.00 4,294.42 0.0M
2022-12-14 4,334.16 4,411.46 4,319.89 4,373.65 0.0M
2022-12-13 4,387.17 4,405.49 4,320.20 4,348.39 0.0M
2022-12-12 4,244.28 4,283.96 4,231.01 4,283.96 0.0M
2022-12-09 4,316.26 4,322.70 4,244.56 4,245.04 0.0M
2022-12-08 4,296.41 4,346.62 4,275.63 4,336.25 0.0M
2022-12-07 4,258.79 4,295.52 4,254.10 4,291.49 0.0M
2022-12-06 4,299.13 4,304.11 4,221.18 4,250.31 0.0M
2022-12-05 4,384.84 4,386.30 4,298.31 4,320.81 0.0M
2022-12-02 4,324.97 4,418.74 4,318.66 4,414.90 0.0M
2022-12-01 4,344.07 4,377.12 4,332.91 4,361.92 0.0M
2022-11-30 4,265.25 4,344.08 4,227.04 4,344.08 0.0M
2022-11-29 4,219.47 4,234.83 4,197.71 4,207.75 0.0M
2022-11-28 4,252.19 4,298.42 4,209.89 4,217.68 0.0M
2022-11-25 4,224.05 4,253.10 4,216.94 4,246.20 0.0M
2022-11-23 4,265.94 4,281.01 4,223.24 4,241.32 0.0M
2022-11-22 4,225.37 4,260.56 4,185.79 4,258.65 0.0M
2022-11-21 4,250.60 4,254.33 4,218.46 4,221.84 0.0M
2022-11-18 4,261.26 4,270.92 4,226.90 4,248.70 0.0M
2022-11-17 4,193.77 4,243.81 4,179.76 4,226.10 0.0M
2022-11-16 4,280.04 4,289.55 4,229.18 4,235.44 0.0M
2022-11-15 4,319.69 4,328.75 4,229.54 4,276.98 0.0M
2022-11-14 4,257.70 4,326.73 4,254.98 4,261.03 0.0M
2022-11-11 4,215.63 4,259.69 4,154.72 4,249.74 0.0M
2022-11-10 4,213.89 4,252.49 4,166.48 4,242.38 0.0M
2022-11-09 4,135.29 4,171.15 4,093.45 4,096.15 0.0M
2022-11-08 4,107.59 4,204.79 4,099.60 4,147.39 0.0M
2022-11-07 4,084.53 4,132.30 4,074.03 4,109.90 0.0M
2022-11-04 4,080.87 4,100.76 4,021.46 4,090.08 0.0M
2022-11-03 4,013.98 4,103.89 4,002.24 4,083.70 0.0M
2022-11-02 4,139.11 4,209.65 4,079.03 4,079.79 0.0M
2022-11-01 4,136.34 4,164.30 4,118.16 4,139.28 0.0M
2022-10-31 4,104.70 4,141.34 4,090.94 4,103.35 0.0M
2022-10-28 4,029.36 4,143.14 4,001.76 4,138.97 0.0M
2022-10-27 4,043.83 4,043.85 3,973.16 3,974.84 0.0M
2022-10-26 4,001.05 4,096.33 4,001.05 4,032.80 0.0M
2022-10-25 3,931.30 3,985.44 3,930.96 3,975.41 0.0M
2022-10-24 3,890.34 3,918.16 3,841.16 3,909.14 0.0M
2022-10-21 3,794.41 3,879.47 3,774.57 3,875.73 0.0M
2022-10-20 3,789.83 3,837.05 3,766.71 3,777.60 0.0M
2022-10-19 3,895.84 3,900.21 3,785.73 3,799.04 0.0M
2022-10-18 3,973.78 3,991.70 3,909.17 3,928.51 0.0M
2022-10-17 3,888.36 3,935.28 3,878.67 3,925.98 0.0M
2022-10-14 3,930.59 3,954.95 3,842.88 3,846.56 0.0M
2022-10-13 3,757.94 3,919.27 3,746.25 3,906.11 0.0M
2022-10-12 3,834.81 3,851.30 3,805.34 3,831.49 0.0M
2022-10-11 3,796.35 3,869.51 3,760.44 3,812.78 0.0M
2022-10-10 3,807.50 3,821.24 3,772.16 3,786.43 0.0M
2022-10-07 3,878.46 3,884.12 3,800.13 3,811.85 0.0M
2022-10-06 3,915.97 3,943.19 3,889.62 3,914.86 0.0M
2022-10-05 3,896.06 3,956.18 3,856.78 3,935.97 0.0M
2022-10-04 3,876.66 3,936.10 3,872.83 3,935.67 0.0M
2022-10-03 3,811.75 3,837.92 3,759.59 3,821.93 0.0M
2022-09-30 3,781.15 3,852.60 3,765.79 3,767.60 0.0M
2022-09-29 3,819.98 3,819.98 3,732.78 3,776.17 0.0M
2022-09-28 3,789.69 3,862.40 3,775.14 3,844.36 0.0M
2022-09-27 3,672.92 3,730.82 3,667.50 3,685.72 0.0M
2022-09-26 3,679.04 3,720.46 3,628.03 3,630.92 0.0M
2022-09-23 3,717.25 3,718.26 3,646.53 3,692.09 0.0M
2022-09-22 3,739.25 3,768.13 3,704.59 3,744.61 0.0M
2022-09-21 3,867.31 3,891.35 3,763.73 3,764.19 0.0M
2022-09-20 3,858.32 3,883.22 3,826.14 3,857.36 0.0M
2022-09-19 3,891.35 3,891.35 3,817.58 3,885.68 0.0M
2022-09-16 3,934.09 3,934.87 3,882.34 3,924.54 0.0M
2022-09-15 3,941.12 3,997.39 3,928.40 3,963.24 0.0M
2022-09-14 3,930.52 3,968.42 3,906.61 3,952.89 0.0M
2022-09-13 4,003.46 4,016.59 3,910.12 3,920.75 0.0M
2022-09-12 4,082.52 4,102.09 4,066.71 4,090.27 0.0M
2022-09-09 4,050.43 4,104.70 4,050.36 4,082.25 0.0M
2022-09-08 3,908.25 4,044.48 3,907.11 4,044.36 0.0M
2022-09-07 3,803.12 3,923.36 3,801.49 3,917.56 0.0M
2022-09-06 3,876.06 3,876.58 3,800.62 3,805.83 0.0M
2022-09-02 3,948.14 3,964.01 3,855.67 3,871.40 0.0M
2022-09-01 3,842.95 3,936.03 3,820.88 3,934.38 0.0M
2022-08-31 3,885.68 3,913.88 3,849.52 3,861.68 0.0M
2022-08-30 3,905.40 3,910.46 3,835.03 3,853.62 0.0M
2022-08-29 3,873.91 3,929.92 3,869.21 3,890.68 0.0M
2022-08-26 4,043.30 4,050.86 3,915.14 3,915.96 0.0M
2022-08-25 4,073.41 4,076.14 4,014.98 4,051.68 0.0M
2022-08-24 3,986.31 4,063.30 3,978.74 4,045.87 0.0M
2022-08-23 3,986.93 4,010.51 3,945.81 3,991.29 0.0M
2022-08-22 4,025.00 4,060.05 3,976.54 3,989.73 0.0M
2022-08-19 4,053.45 4,071.95 4,034.70 4,052.70 0.0M
2022-08-18 4,131.31 4,131.58 4,053.18 4,084.48 0.0M
2022-08-17 4,179.02 4,199.78 4,126.48 4,134.02 0.0M
2022-08-16 4,273.05 4,280.45 4,202.63 4,224.02 0.0M
2022-08-15 4,210.10 4,284.83 4,204.61 4,281.37 0.0M
2022-08-12 4,163.14 4,220.79 4,159.29 4,211.54 0.0M
2022-08-11 4,218.21 4,275.37 4,147.56 4,161.94 0.0M
2022-08-10 4,190.04 4,228.73 4,161.29 4,227.84 0.0M
2022-08-09 4,168.64 4,203.37 4,108.38 4,136.94 0.0M
2022-08-08 4,192.87 4,245.07 4,160.12 4,207.84 0.0M
2022-08-05 4,056.42 4,171.16 4,038.98 4,169.33 0.0M
2022-08-04 4,030.01 4,120.23 4,030.01 4,109.60 0.0M
2022-08-03 3,940.00 4,043.12 3,936.07 4,014.11 0.0M
2022-08-02 3,828.02 3,899.91 3,821.65 3,861.83 0.0M
2022-08-01 3,885.55 3,903.26 3,828.41 3,836.40 0.0M
2022-07-29 3,922.75 3,927.33 3,872.94 3,902.90 0.0M
2022-07-28 3,947.85 3,949.68 3,842.49 3,927.03 0.0M
2022-07-27 3,904.89 3,962.60 3,876.01 3,949.90 0.0M
2022-07-26 3,909.50 3,955.42 3,869.08 3,909.45 0.0M
2022-07-25 3,903.43 3,914.54 3,868.23 3,907.20 0.0M
2022-07-22 3,992.02 4,010.30 3,885.88 3,894.28 0.0M
2022-07-21 3,965.15 3,996.54 3,953.43 3,984.17 0.0M
2022-07-20 3,975.03 4,026.55 3,941.21 3,977.16 0.0M
2022-07-19 3,923.72 3,977.09 3,892.90 3,976.06 0.0M
2022-07-18 3,979.74 3,996.72 3,852.53 3,866.59 0.0M
2022-07-15 3,914.29 3,959.73 3,865.36 3,959.03 0.0M
2022-07-14 3,918.18 3,922.16 3,858.98 3,888.47 0.0M
2022-07-13 3,885.64 3,984.74 3,885.27 3,954.37 0.0M
2022-07-12 3,961.21 3,975.83 3,883.16 3,953.36 0.0M
2022-07-11 4,016.99 4,025.84 3,955.07 3,959.98 0.0M
2022-07-08 3,982.40 4,055.84 3,982.30 4,038.06 0.0M
2022-07-07 3,926.30 4,027.59 3,926.30 4,018.00 0.0M
2022-07-06 3,909.22 3,958.32 3,895.40 3,923.32 0.0M
2022-07-05 3,799.86 3,913.99 3,785.32 3,913.93 0.0M
2022-07-01 3,730.54 3,831.94 3,725.58 3,830.44 0.0M
2022-06-30 3,743.32 3,784.96 3,698.47 3,748.81 0.0M
2022-06-29 3,747.65 3,795.89 3,725.27 3,778.65 0.0M
2022-06-28 3,833.73 3,851.83 3,740.43 3,750.31 0.0M
2022-06-27 3,836.60 3,859.39 3,802.22 3,840.99 0.0M
2022-06-24 3,824.83 3,849.63 3,764.39 3,849.63 0.0M
2022-06-23 3,657.88 3,787.95 3,657.32 3,784.67 0.0M
2022-06-22 3,548.62 3,687.31 3,544.37 3,641.30 0.0M
2022-06-21 3,565.07 3,623.43 3,565.07 3,591.09 0.0M
2022-06-17 3,405.79 3,552.28 3,401.81 3,510.56 0.0M
2022-06-16 3,379.42 3,386.39 3,323.42 3,376.18 0.0M
2022-06-15 3,402.52 3,485.95 3,381.13 3,452.47 0.0M
2022-06-14 3,375.21 3,385.97 3,329.95 3,373.24 0.0M
2022-06-13 3,428.01 3,441.88 3,351.46 3,368.13 0.0M
2022-06-10 3,558.10 3,563.12 3,489.32 3,508.58 0.0M
2022-06-09 3,735.62 3,736.14 3,616.50 3,616.50 0.0M
2022-06-08 3,740.54 3,804.20 3,734.22 3,755.97 0.0M
2022-06-07 3,625.63 3,743.95 3,623.49 3,740.85 0.0M
2022-06-06 3,719.26 3,725.42 3,625.63 3,641.06 0.0M
2022-06-03 3,668.86 3,735.67 3,668.66 3,701.63 0.0M
2022-06-02 3,652.88 3,685.02 3,591.04 3,684.48 0.0M
2022-06-01 3,733.99 3,751.35 3,634.29 3,672.62 0.0M
2022-05-31 3,776.85 3,777.60 3,680.80 3,711.03 0.0M
2022-05-27 3,693.35 3,796.96 3,677.65 3,796.82 0.0M
2022-05-26 3,677.57 3,717.62 3,672.30 3,695.01 0.0M
2022-05-25 3,652.30 3,687.59 3,620.99 3,673.30 0.0M
2022-05-24 3,693.78 3,697.71 3,625.41 3,654.79 0.0M
2022-05-23 3,722.53 3,740.18 3,698.61 3,713.33 0.0M
2022-05-20 3,693.51 3,702.05 3,593.57 3,692.15 0.0M
2022-05-19 3,620.18 3,691.67 3,612.98 3,662.87 0.0M
2022-05-18 3,668.57 3,698.80 3,606.22 3,618.17 0.0M
2022-05-17 3,664.49 3,727.17 3,648.63 3,725.39 0.0M
2022-05-16 3,579.51 3,650.21 3,573.48 3,616.33 0.0M
2022-05-13 3,529.87 3,613.28 3,529.87 3,598.53 0.0M
2022-05-12 3,356.97 3,484.39 3,355.16 3,481.46 0.0M
2022-05-11 3,462.74 3,519.44 3,377.66 3,382.44 0.0M
2022-05-10 3,507.15 3,543.79 3,445.84 3,509.23 0.0M
2022-05-09 3,534.93 3,552.96 3,407.36 3,418.17 0.0M
2022-05-06 3,692.31 3,692.81 3,572.32 3,595.15 0.0M
2022-05-05 3,862.43 3,864.87 3,697.81 3,738.68 0.0M
2022-05-04 3,837.19 3,904.17 3,737.55 3,895.81 0.0M
2022-05-03 3,825.89 3,857.28 3,800.03 3,831.50 0.0M
2022-05-02 3,746.67 3,814.73 3,720.02 3,813.41 0.0M
2022-04-29 3,853.37 3,916.57 3,756.03 3,760.64 0.0M
2022-04-28 3,856.90 3,871.95 3,731.63 3,847.13 0.0M
2022-04-27 3,885.14 3,914.56 3,848.52 3,857.69 0.0M
2022-04-26 3,990.10 4,001.59 3,871.53 3,871.61 0.0M
2022-04-25 3,944.57 4,017.68 3,924.97 4,017.58 0.0M
2022-04-22 4,035.97 4,061.28 3,959.47 3,961.45 0.0M
2022-04-21 4,166.02 4,190.44 4,050.13 4,052.60 0.0M
2022-04-20 4,153.37 4,179.69 4,104.32 4,149.54 0.0M
2022-04-19 4,104.66 4,158.39 4,087.91 4,138.78 0.0M
2022-04-18 4,211.34 4,214.23 4,090.99 4,105.66 0.0M
2022-04-14 4,269.12 4,283.45 4,224.90 4,226.62 0.0M
2022-04-13 4,167.65 4,285.46 4,165.59 4,274.83 0.0M
2022-04-12 4,202.17 4,231.80 4,136.49 4,163.42 0.0M
2022-04-11 4,247.11 4,257.63 4,182.08 4,185.74 0.0M
2022-04-08 4,283.48 4,329.02 4,262.07 4,277.59 0.0M
2022-04-07 4,246.21 4,306.73 4,237.20 4,289.93 0.0M
2022-04-06 4,214.56 4,276.74 4,200.70 4,254.49 0.0M
2022-04-05 4,312.09 4,350.08 4,239.40 4,243.41 0.0M
2022-04-04 4,279.72 4,321.49 4,265.02 4,314.93 0.0M
2022-04-01 4,180.68 4,263.37 4,176.11 4,262.10 0.0M
2022-03-31 4,191.98 4,214.55 4,165.49 4,166.17 0.0M
2022-03-30 4,237.35 4,266.22 4,168.70 4,180.39 0.0M
2022-03-29 4,164.40 4,242.21 4,160.10 4,235.30 0.0M
2022-03-28 4,106.02 4,142.66 4,055.34 4,124.30 0.0M
2022-03-25 4,163.91 4,168.98 4,085.85 4,103.95 0.0M
2022-03-24 4,129.17 4,172.65 4,102.87 4,171.30 0.0M
2022-03-23 4,186.37 4,197.07 4,113.78 4,115.06 0.0M
2022-03-22 4,124.05 4,210.72 4,110.36 4,203.48 0.0M
2022-03-21 4,159.59 4,175.91 4,098.47 4,116.42 0.0M
2022-03-18 4,097.22 4,176.56 4,089.72 4,173.39 0.0M
2022-03-17 4,010.79 4,110.01 3,996.39 4,109.86 0.0M
2022-03-16 3,929.88 4,022.16 3,906.37 4,021.10 0.0M
2022-03-15 3,857.15 3,878.92 3,819.16 3,878.06 0.0M
2022-03-14 3,880.44 3,942.20 3,809.98 3,827.75 0.0M
2022-03-11 3,964.93 3,983.70 3,870.73 3,872.89 0.0M
2022-03-10 3,923.73 3,948.59 3,881.69 3,942.02 0.0M
2022-03-09 3,915.83 3,990.93 3,912.75 3,979.07 0.0M
2022-03-08 3,826.33 3,949.44 3,789.86 3,856.90 0.0M
2022-03-07 3,864.29 3,913.79 3,843.78 3,845.39 0.0M
2022-03-04 3,892.60 3,929.16 3,875.59 3,887.13 0.0M
2022-03-03 4,019.40 4,020.49 3,919.50 3,939.35 0.0M
2022-03-02 3,977.80 4,023.21 3,942.91 4,005.13 0.0M
2022-03-01 3,990.28 4,042.51 3,952.71 3,974.11 0.0M
2022-02-28 3,963.78 4,012.50 3,941.73 3,996.24 0.0M
2022-02-25 3,963.01 4,010.91 3,933.74 4,010.91 0.0M
2022-02-24 3,776.45 3,951.82 3,776.01 3,950.97 0.0M
2022-02-23 3,978.17 3,978.17 3,869.61 3,869.85 0.0M
2022-02-22 3,943.61 4,002.46 3,939.45 3,952.17 0.0M
2022-02-18 4,006.61 4,038.49 3,951.38 3,971.05 0.0M
2022-02-17 4,096.49 4,100.05 4,015.11 4,019.27 0.0M
2022-02-16 4,117.78 4,145.82 4,085.84 4,131.31 0.0M
2022-02-15 4,082.60 4,150.90 4,082.60 4,144.37 0.0M
2022-02-14 4,103.65 4,105.32 4,023.33 4,037.13 0.0M
2022-02-11 4,152.69 4,206.90 4,102.44 4,114.68 0.0M
2022-02-10 4,164.48 4,271.26 4,125.07 4,154.26 0.0M
2022-02-09 4,183.74 4,261.32 4,183.74 4,256.41 0.0M
2022-02-08 4,137.78 4,160.34 4,084.54 4,151.91 0.0M
2022-02-07 4,107.49 4,179.03 4,104.03 4,148.34 0.0M
2022-02-04 4,068.63 4,132.66 4,058.71 4,106.58 0.0M
2022-02-03 4,111.63 4,147.90 4,085.17 4,088.58 0.0M
2022-02-02 4,212.83 4,212.94 4,133.81 4,178.58 0.0M
2022-02-01 4,184.10 4,235.16 4,144.04 4,230.62 0.0M
2022-01-31 4,045.35 4,169.50 4,041.59 4,167.80 0.0M
2022-01-28 3,920.45 4,052.23 3,884.76 4,052.11 0.0M
2022-01-27 4,031.41 4,052.08 3,919.56 3,923.00 0.0M
2022-01-26 4,061.95 4,144.42 3,974.94 3,994.86 0.0M
2022-01-25 4,042.97 4,102.95 3,997.96 4,041.71 0.0M
2022-01-24 4,002.27 4,102.21 3,895.20 4,099.44 0.0M
2022-01-21 4,106.03 4,152.02 4,057.88 4,065.10 0.0M
2022-01-20 4,216.74 4,259.83 4,124.81 4,130.41 0.0M
2022-01-19 4,247.16 4,271.91 4,176.46 4,177.72 0.0M
2022-01-18 4,326.20 4,326.20 4,219.42 4,222.01 0.0M
2022-01-14 4,323.89 4,393.88 4,280.45 4,391.13 0.0M
2022-01-13 4,441.58 4,444.44 4,344.82 4,350.91 0.0M
2022-01-12 4,509.95 4,527.53 4,442.58 4,451.50 0.0M
2022-01-11 4,473.91 4,521.55 4,434.62 4,520.11 0.0M
2022-01-10 4,396.60 4,471.59 4,366.50 4,468.55 0.0M
2022-01-07 4,454.75 4,513.01 4,422.16 4,422.18 0.0M
2022-01-06 4,466.02 4,497.13 4,386.86 4,463.74 0.0M
2022-01-05 4,628.35 4,660.59 4,464.39 4,465.55 0.0M
2022-01-04 4,740.68 4,754.27 4,614.00 4,644.81 0.0M
2022-01-03 4,722.56 4,762.41 4,648.12 4,761.94 0.0M