시장 데이터를 불러오는 중
전체 종목
누릭스 테라퓨틱스 과거 주가
Nurix Therapeutics, Inc. - Common stock · NRIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nurix Therapeutics, Inc. - Common stock · NRIX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,566 | ₩31,232 | ₩28,449 | ₩29,949 | -2.02% | 766.3만 |
| 2026.09.28–2026.10.02 | ₩30,633 | ₩32,140 | ₩30,030 | ₩30,807 | +0.57% | 844.4만 |
| 2026.09.21–2026.09.25 | ₩34,479 | ₩34,787 | ₩30,794 | ₩30,834 | -10.57% | 795.4만 |
| 2026.09.14–2026.09.18 | ₩33,514 | ₩35,310 | ₩32,522 | ₩34,090 | +1.72% | 817만 |
| 2026.09.08–2026.09.11 | ₩34,063 | ₩35,772 | ₩33,501 | ₩33,635 | -1.26% | 466.7만 |
| 2026.08.31–2026.09.04 | ₩34,841 | ₩36,067 | ₩33,434 | ₩35,028 | +0.54% | 719.1만 |
| 2026.08.24–2026.08.28 | ₩35,336 | ₩36,851 | ₩34,653 | ₩35,122 | -0.61% | 478.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,671 |
| ₩37,829 |
| ₩35,511 |
| ₩35,805 |
| +0.38% |
| 664.4만 |
| 2026.08.10–2026.08.14 | ₩33,983 | ₩36,650 | ₩33,675 | ₩36,248 | +6.66% | 462.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,767 | ₩34,693 | ₩30,331 | ₩34,211 | +11.19% | 542.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,691 | ₩33,018 | ₩30,224 | ₩31,102 | -1.86% | 561만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,075 | ₩32,388 | ₩30,338 | ₩31,330 | +0.82% | 514.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,231 | ₩32,120 | ₩28,449 | ₩30,981 | +2.48% | 586.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,839 | ₩33,614 | ₩29,923 | ₩30,901 | -2.95% | 628.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,035 | ₩33,340 | ₩30,780 | ₩32,120 | +3.50% | 752.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,893 | ₩31,779 | ₩23,893 | ₩30,686 | +28.44% | 1881.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,981 | ₩24,120 | ₩22,110 | ₩23,517 | +2.33% | 1212.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,412 | ₩25,340 | ₩19,658 | ₩22,713 | +1.35% | 3686.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,759 | ₩23,759 | ₩19,082 | ₩19,618 | -17.43% | 644만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,517 | ₩24,254 | ₩22,888 | ₩23,799 | +1.20% | 388.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,320 | ₩23,919 | ₩20,194 | ₩23,450 | +9.99% | 793.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,191 | ₩22,687 | ₩20,884 | ₩21,246 | -4.26% | 382.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,325 | ₩23,303 | ₩21,253 | ₩22,137 | -0.84% | 482.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,137 | ₩23,434 | ₩21,708 | ₩22,526 | +1.76% | 409.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,955 | ₩23,316 | ₩21,708 | ₩22,352 | -2.63% | 362만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,655 | ₩23,692 | ₩21,146 | ₩23,464 | +8.35% | 568.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,139 | ₩23,035 | ₩20,663 | ₩21,481 | +1.62% | 777.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,792 | ₩21,735 | ₩19,310 | ₩20,784 | +5.01% | 478.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,966 | ₩21,708 | ₩18,774 | ₩19,779 | -0.94% | 646.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,556 | ₩21,012 | ₩19,323 | ₩19,336 | -5.93% | 988.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,846 | ₩21,682 | ₩19,591 | ₩20,154 | +1.55% | 427.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,690 | ₩22,050 | ₩19,564 | ₩20,234 | -2.20% | 409.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,132 | ₩22,097 | ₩20,489 | ₩21,400 | +1.27% | 385만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,797 | ₩21,481 | ₩20,181 | ₩21,146 | +1.68% | 394.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,486 | ₩22,740 | ₩20,543 | ₩20,904 | -7.03% | 355.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,137 | ₩23,450 | ₩21,266 | ₩22,579 | +2.00% | 514.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,496 | ₩26,331 | ₩21,869 | ₩22,137 | -9.63% | 616.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,630 | ₩27,042 | ₩24,274 | ₩24,871 | +0.98% | 536.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,635 | ₩26,197 | ₩24,073 | ₩25,742 | +0.42% | 629.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,201 | ₩26,693 | ₩22,750 | ₩25,862 | +6.87% | 760.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,501 | ₩26,184 | ₩23,933 | ₩24,201 | -5.10% | 427.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,058 | ₩26,586 | ₩24,938 | ₩25,862 | +3.21% | 339.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,608 | ₩26,251 | ₩23,370 | ₩24,817 | -3.09% | 1337.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,717 | ₩30,150 | ₩25,487 | ₩25,554 | -11.01% | 1435.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,062 | ₩24,656 | ₩21,467 | ₩24,241 | +5.11% | 803.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,740 | ₩23,839 | ₩22,285 | ₩23,692 | +4.18% | 589.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,045 | ₩22,740 | ₩16,656 | ₩22,459 | +31.76% | 859.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,750 | ₩17,702 | ₩16,094 | ₩17,152 | +2.40% | 796.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,045 | ₩17,675 | ₩15,638 | ₩16,496 | -3.22% | 687.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,022 | ₩17,735 | ₩14,995 | ₩17,340 | +15.43% | 1263만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,521 | ₩15,678 | ₩13,300 | ₩14,861 | +9.91% | 1230.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,186 | ₩14,553 | ₩12,060 | ₩13,186 | 0.00% | 573.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,012 | ₩14,151 | ₩12,730 | ₩13,079 | +0.51% | 199.7만 |
|---|