시장 데이터를 불러오는 중
전체 종목
뉴로크린 바이오사이언시스 과거 주가
Neurocrine Biosciences, Inc. - Common Stock · NBIX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neurocrine Biosciences, Inc. - Common Stock · NBIX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩191,542 | ₩196,876 | ₩187,630 | ₩190,872 | -0.35% | 659.8만 |
| 2026.09.28–2026.10.02 | ₩184,601 | ₩193,713 | ₩182,658 | ₩191,864 | +3.93% | 847만 |
| 2026.09.21–2026.09.25 | ₩195,844 | ₩195,991 | ₩183,583 | ₩185,459 | -5.30% | 668.7만 |
| 2026.09.14–2026.09.18 | ₩211,723 | ₩213,318 | ₩195,723 | ₩195,951 | -7.45% | 712.7만 |
| 2026.09.08–2026.09.11 | ₩206,350 | ₩214,323 | ₩203,375 | ₩209,338 | +1.45% | 365.6만 |
| 2026.08.31–2026.09.04 | ₩205,170 | ₩214,979 | ₩203,375 | ₩208,561 | +1.65% | 534.9만 |
| 2026.08.24–2026.08.28 | ₩204,447 | ₩213,599 | ₩203,375 | ₩206,443 | +0.98% | 491.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,174 |
| ₩209,794 |
| ₩201,928 |
| ₩204,447 |
| +0.63% |
| 546.8만 |
| 2026.08.10–2026.08.14 | ₩216,440 | ₩221,720 | ₩199,368 | ₩204,648 | -5.45% | 719.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩222,778 | ₩228,983 | ₩212,366 | ₩218,973 | -1.71% | 634.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩236,460 | ₩249,405 | ₩220,514 | ₩223,515 | -5.47% | 1020.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩230,979 | ₩242,544 | ₩227,803 | ₩235,535 | +1.97% | 570.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩233,833 | ₩237,626 | ₩226,477 | ₩228,983 | -2.07% | 533.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩234,517 | ₩242,785 | ₩229,331 | ₩237,331 | +1.20% | 533.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩226,289 | ₩233,673 | ₩222,323 | ₩233,512 | +3.19% | 460.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩215,971 | ₩227,214 | ₩213,492 | ₩225,820 | +4.56% | 618.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩214,256 | ₩216,628 | ₩208,105 | ₩212,112 | -1.00% | 593.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩219,602 | ₩226,986 | ₩213,653 | ₩214,082 | -2.51% | 482만 |
|---|
| 2026.06.01–2026.06.05 | ₩213,546 | ₩227,227 | ₩206,443 | ₩219,602 | +2.84% | 655.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩211,723 | ₩213,170 | ₩206,792 | ₩212,125 | +0.19% | 466.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩212,661 | ₩214,082 | ₩204,407 | ₩209,981 | -1.26% | 547.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩203,683 | ₩217,606 | ₩201,432 | ₩212,286 | +4.22% | 668.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,588 | ₩207,355 | ₩176,588 | ₩204,018 | +15.53% | 826.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩170,759 | ₩179,710 | ₩169,499 | ₩176,588 | +3.41% | 570만 |
|---|
| 2026.04.20–2026.04.24 | ₩178,075 | ₩179,710 | ₩170,451 | ₩171,094 | -3.92% | 518.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩172,447 | ₩179,214 | ₩168,360 | ₩178,558 | +3.54% | 606.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩175,449 | ₩179,831 | ₩167,918 | ₩172,715 | -1.56% | 663.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩173,506 | ₩179,549 | ₩171,791 | ₩176,347 | +1.64% | 391.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩173,734 | ₩178,290 | ₩167,650 | ₩171,951 | -1.03% | 443.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩174,739 | ₩177,218 | ₩169,754 | ₩171,094 | -2.09% | 542.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩172,099 | ₩176,749 | ₩170,022 | ₩173,908 | +1.05% | 417.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩174,631 | ₩180,675 | ₩170,116 | ₩171,697 | -1.68% | 575.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩171,549 | ₩178,209 | ₩169,633 | ₩177,218 | +3.30% | 509.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩167,690 | ₩175,516 | ₩167,690 | ₩172,367 | +2.79% | 502.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩188,970 | ₩191,382 | ₩163,670 | ₩166,323 | -11.98% | 995.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩181,345 | ₩190,484 | ₩180,903 | ₩189,211 | +4.34% | 530만 |
|---|
| 2026.01.26–2026.01.30 | ₩180,045 | ₩185,097 | ₩177,888 | ₩182,323 | +1.27% | 440.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩174,497 | ₩185,914 | ₩173,090 | ₩182,484 | +4.58% | 394.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩181,184 | ₩182,216 | ₩175,945 | ₩177,405 | -2.09% | 607.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩182,243 | ₩190,497 | ₩179,603 | ₩181,961 | -0.15% | 701만 |
|---|
| 2025.12.29–2026.01.02 | ₩194,651 | ₩194,986 | ₩185,780 | ₩188,407 | -3.21% | 350.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩194,303 | ₩199,073 | ₩193,834 | ₩194,651 | +0.18% | 229.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩204,728 | ₩208,440 | ₩188,943 | ₩194,303 | -5.09% | 704.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩209,914 | ₩214,644 | ₩202,464 | ₩204,755 | -2.46% | 520.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩204,192 | ₩210,062 | ₩200,440 | ₩208,387 | +2.05% | 387.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩190,310 | ₩205,961 | ₩186,625 | ₩203,897 | +7.14% | 407.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩193,847 | ₩195,522 | ₩183,610 | ₩190,055 | -1.96% | 498.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩204,983 | ₩206,497 | ₩191,609 | ₩194,115 | -5.30% | 503.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩191,114 | ₩211,281 | ₩186,879 | ₩204,179 | +6.84% | 682.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩194,303 | ₩200,976 | ₩179,040 | ₩191,904 | -1.23% | 759.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩189,050 | ₩193,834 | ₩185,981 | ₩192,963 | +2.07% | 308.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩183,382 | ₩188,581 | ₩181,747 | ₩187,723 | +2.37% | 369.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩186,651 | ₩186,732 | ₩181,975 | ₩183,087 | -1.91% | 49.4만 |
|---|