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 | ₩30,588 | ₩31,254 | ₩28,469 | ₩29,971 | -2.02% | 766.3만 |
| 2026.09.28–2026.10.02 | ₩30,655 | ₩32,163 | ₩30,051 | ₩30,829 | +0.57% | 844.4만 |
| 2026.09.21–2026.09.25 | ₩34,503 | ₩34,812 | ₩30,816 | ₩30,856 | -10.57% | 795.4만 |
| 2026.09.14–2026.09.18 | ₩33,538 | ₩35,335 | ₩32,546 | ₩34,115 | +1.72% | 817만 |
| 2026.09.08–2026.09.11 | ₩34,088 | ₩35,797 | ₩33,525 | ₩33,659 | -1.26% | 466.7만 |
| 2026.08.31–2026.09.04 | ₩34,865 | ₩36,092 | ₩33,457 | ₩35,053 | +0.54% | 719.1만 |
| 2026.08.24–2026.08.28 | ₩35,362 | ₩36,877 | ₩34,678 | ₩35,147 | -0.61% | 478.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,697 |
| ₩37,856 |
| ₩35,536 |
| ₩35,831 |
| +0.38% |
| 664.4만 |
| 2026.08.10–2026.08.14 | ₩34,007 | ₩36,676 | ₩33,699 | ₩36,274 | +6.66% | 462.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,789 | ₩34,718 | ₩30,353 | ₩34,235 | +11.19% | 542.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,714 | ₩33,042 | ₩30,246 | ₩31,124 | -1.86% | 561만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,097 | ₩32,411 | ₩30,360 | ₩31,352 | +0.82% | 514.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,253 | ₩32,143 | ₩28,469 | ₩31,003 | +2.48% | 586.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,862 | ₩33,638 | ₩29,944 | ₩30,923 | -2.95% | 628.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,057 | ₩33,364 | ₩30,802 | ₩32,143 | +3.50% | 752.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,910 | ₩31,801 | ₩23,910 | ₩30,708 | +28.44% | 1881.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,998 | ₩24,138 | ₩22,126 | ₩23,534 | +2.33% | 1212.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,428 | ₩25,358 | ₩19,672 | ₩22,730 | +1.35% | 3686.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,776 | ₩23,776 | ₩19,096 | ₩19,632 | -17.43% | 644만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,534 | ₩24,272 | ₩22,904 | ₩23,816 | +1.20% | 388.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,335 | ₩23,936 | ₩20,209 | ₩23,467 | +9.99% | 793.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,207 | ₩22,703 | ₩20,899 | ₩21,261 | -4.26% | 382.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,341 | ₩23,320 | ₩21,268 | ₩22,153 | -0.84% | 482.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,153 | ₩23,451 | ₩21,724 | ₩22,542 | +1.76% | 409.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,971 | ₩23,333 | ₩21,724 | ₩22,368 | -2.63% | 362만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,670 | ₩23,709 | ₩21,161 | ₩23,481 | +8.35% | 568.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,154 | ₩23,051 | ₩20,678 | ₩21,496 | +1.62% | 777.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,806 | ₩21,751 | ₩19,324 | ₩20,799 | +5.01% | 478.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,981 | ₩21,724 | ₩18,787 | ₩19,793 | -0.94% | 646.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,571 | ₩21,027 | ₩19,337 | ₩19,350 | -5.93% | 988.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,860 | ₩21,697 | ₩19,605 | ₩20,168 | +1.55% | 427.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,705 | ₩22,066 | ₩19,578 | ₩20,249 | -2.20% | 409.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,147 | ₩22,113 | ₩20,504 | ₩21,415 | +1.27% | 385만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,812 | ₩21,496 | ₩20,195 | ₩21,161 | +1.68% | 394.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,502 | ₩22,756 | ₩20,557 | ₩20,919 | -7.03% | 355.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,153 | ₩23,467 | ₩21,281 | ₩22,596 | +2.00% | 514.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,513 | ₩26,350 | ₩21,885 | ₩22,153 | -9.63% | 616.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,647 | ₩27,061 | ₩24,292 | ₩24,889 | +0.98% | 536.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,653 | ₩26,216 | ₩24,091 | ₩25,760 | +0.42% | 629.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,218 | ₩26,712 | ₩22,766 | ₩25,881 | +6.87% | 760.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,519 | ₩26,203 | ₩23,950 | ₩24,218 | -5.10% | 427.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,076 | ₩26,605 | ₩24,956 | ₩25,881 | +3.21% | 339.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,626 | ₩26,270 | ₩23,387 | ₩24,835 | -3.09% | 1337.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,737 | ₩30,172 | ₩25,505 | ₩25,572 | -11.01% | 1435.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,078 | ₩24,674 | ₩21,483 | ₩24,258 | +5.11% | 803.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,756 | ₩23,856 | ₩22,300 | ₩23,709 | +4.18% | 589.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,057 | ₩22,756 | ₩16,668 | ₩22,475 | +31.76% | 859.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,762 | ₩17,714 | ₩16,105 | ₩17,165 | +2.40% | 796.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,057 | ₩17,688 | ₩15,649 | ₩16,507 | -3.22% | 687.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,032 | ₩17,748 | ₩15,006 | ₩17,352 | +15.43% | 1263만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,530 | ₩15,689 | ₩13,309 | ₩14,871 | +9.91% | 1230.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,195 | ₩14,563 | ₩12,069 | ₩13,195 | 0.00% | 573.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,021 | ₩14,161 | ₩12,739 | ₩13,088 | +0.51% | 199.7만 |
|---|