Crinetics Pharmaceuticals Inc (CRNX)

CRNX
🏛️ 미국 →
43.51
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
2023-12-29 35.70 35.91 35.21 35.58 0.7M
2023-12-28 36.24 36.76 35.11 35.75 0.5M
2023-12-27 36.33 36.50 35.59 36.38 0.5M
2023-12-26 35.95 36.53 35.76 36.11 0.7M
2023-12-22 35.29 36.85 34.94 35.91 1.0M
2023-12-21 34.28 35.29 33.80 34.75 0.8M
2023-12-20 35.71 37.19 34.44 34.49 1.1M
2023-12-19 36.07 37.88 36.00 37.07 3.5M
2023-12-18 34.54 34.78 32.92 33.25 1.1M
2023-12-15 34.57 35.49 33.80 34.46 2.5M
2023-12-14 35.00 35.17 33.88 34.89 1.3M
2023-12-13 34.29 34.82 32.64 34.43 1.2M
2023-12-12 33.17 34.67 32.67 34.35 1.2M
2023-12-11 33.42 33.75 32.56 33.00 0.8M
2023-12-08 32.95 33.56 32.75 33.27 0.5M
2023-12-07 33.23 33.65 32.82 33.48 0.5M
2023-12-06 33.75 34.09 33.10 33.23 1.1M
2023-12-05 32.90 33.75 32.61 33.50 1.0M
2023-12-04 32.41 33.85 32.22 33.40 0.8M
2023-12-01 31.88 33.20 31.62 32.74 0.9M
2023-11-30 32.04 32.94 31.35 31.79 1.0M
2023-11-29 31.55 32.55 31.46 32.03 0.5M
2023-11-28 31.99 31.99 30.87 31.35 0.4M
2023-11-27 31.81 32.10 31.15 31.81 0.7M
2023-11-24 30.50 32.87 30.50 31.99 0.7M
2023-11-22 30.09 30.89 29.72 30.74 0.6M
2023-11-21 30.15 30.66 29.90 29.94 0.5M
2023-11-20 30.06 31.23 29.23 30.22 0.6M
2023-11-17 28.62 30.23 28.50 29.99 0.8M
2023-11-16 28.84 28.89 27.55 28.34 0.6M
2023-11-15 28.47 30.15 28.47 28.88 0.7M
2023-11-14 29.55 30.11 28.46 28.65 1.0M
2023-11-13 26.84 28.30 25.91 28.28 0.5M
2023-11-10 26.69 27.11 25.75 26.93 0.6M
2023-11-09 28.78 29.00 26.45 26.69 0.7M
2023-11-08 29.09 29.57 26.98 28.45 1.5M
2023-11-07 30.22 30.23 28.00 29.52 1.1M
2023-11-06 30.67 31.30 30.44 30.49 1.2M
2023-11-03 29.88 31.41 29.58 30.70 1.7M
2023-11-02 29.80 30.18 28.73 29.20 0.6M
2023-11-01 29.05 29.79 28.14 29.55 0.8M
2023-10-31 28.65 29.31 28.00 29.29 0.7M
2023-10-30 28.25 29.23 28.25 29.00 0.8M
2023-10-27 29.50 29.94 28.26 28.32 0.7M
2023-10-26 28.48 29.51 28.11 29.22 0.6M
2023-10-25 29.36 29.65 28.28 28.46 0.6M
2023-10-24 28.81 30.05 28.81 29.72 0.8M
2023-10-23 28.97 29.49 28.26 28.26 0.7M
2023-10-20 28.29 30.37 27.76 29.50 1.6M
2023-10-19 28.13 28.48 27.56 27.85 0.6M
2023-10-18 28.91 29.53 28.26 28.52 0.6M
2023-10-17 28.80 30.06 28.33 28.69 0.9M
2023-10-16 28.62 29.43 28.14 29.31 0.7M
2023-10-13 26.71 29.15 26.53 29.11 1.1M
2023-10-12 27.25 27.42 26.35 26.46 0.9M
2023-10-11 26.97 27.37 26.58 27.15 0.6M
2023-10-10 26.94 27.31 26.33 26.97 0.6M
2023-10-09 26.55 26.95 26.19 26.80 1.0M
2023-10-06 26.67 26.96 26.20 26.86 0.6M
2023-10-05 25.70 27.05 25.35 26.80 1.2M
2023-10-04 27.35 27.35 25.40 25.62 1.4M
2023-10-03 27.12 27.50 26.59 27.33 0.9M
2023-10-02 29.74 29.80 27.08 27.14 1.2M
2023-09-29 29.53 30.17 29.11 29.74 1.5M
2023-09-28 28.20 29.48 28.16 29.34 1.1M
2023-09-27 28.70 29.27 27.24 28.03 0.8M
2023-09-26 29.55 30.53 28.62 28.69 1.2M
2023-09-25 28.82 29.71 28.21 29.61 1.1M
2023-09-22 28.92 29.62 28.26 28.82 1.6M
2023-09-21 28.30 29.50 28.00 29.17 1.2M
2023-09-20 29.37 29.44 28.57 28.62 0.8M
2023-09-19 28.76 29.53 28.42 29.39 1.0M
2023-09-18 29.20 29.49 28.60 28.63 1.7M
2023-09-15 29.69 29.75 28.85 29.49 3.5M
2023-09-14 28.82 30.13 28.47 29.28 3.2M
2023-09-13 30.59 30.75 28.52 28.54 7.1M
2023-09-12 27.00 31.00 26.94 30.59 11.1M
2023-09-11 25.08 29.45 24.75 26.08 24.9M
2023-09-08 16.16 16.21 15.76 15.97 0.6M
2023-09-07 16.53 16.58 16.00 16.16 0.7M
2023-09-06 16.97 17.10 16.40 16.58 0.6M
2023-09-05 17.35 17.70 16.71 16.78 0.6M
2023-09-01 17.50 18.05 17.40 17.44 0.9M
2023-08-31 17.13 17.89 16.92 17.32 0.7M
2023-08-30 16.49 16.69 16.36 16.52 0.4M
2023-08-29 17.00 17.00 16.50 16.52 0.5M
2023-08-28 17.11 17.36 16.87 17.03 0.3M
2023-08-25 17.38 17.38 16.76 17.08 0.4M
2023-08-24 17.98 17.98 17.11 17.19 0.5M
2023-08-23 17.75 18.35 17.51 18.00 1.0M
2023-08-22 16.11 17.43 15.95 17.38 0.8M
2023-08-21 16.27 16.27 15.81 16.05 0.5M
2023-08-18 16.29 16.51 16.05 16.14 0.6M
2023-08-17 16.28 16.38 15.96 16.21 0.5M
2023-08-16 16.58 16.67 16.24 16.27 0.5M
2023-08-15 16.80 17.31 16.55 16.72 0.5M
2023-08-14 16.32 16.95 16.26 16.84 0.7M
2023-08-11 16.67 16.86 16.40 16.52 0.3M
2023-08-10 16.73 17.19 16.60 16.79 0.4M
2023-08-09 17.47 17.47 16.27 16.68 0.7M
2023-08-08 17.51 17.66 16.97 17.30 0.6M
2023-08-07 18.50 18.55 17.99 18.00 0.4M
2023-08-04 19.13 19.38 18.50 18.70 0.6M
2023-08-03 19.07 19.35 18.84 19.20 0.3M
2023-08-02 19.19 19.40 18.92 19.17 0.6M
2023-08-01 19.00 19.47 18.63 19.45 0.5M
2023-07-31 18.79 19.15 18.41 19.00 0.4M
2023-07-28 18.59 19.06 18.32 18.79 0.4M
2023-07-27 18.99 19.08 18.20 18.46 0.4M
2023-07-26 18.57 19.26 18.48 18.86 0.5M
2023-07-25 18.41 18.81 18.13 18.60 0.4M
2023-07-24 18.50 18.62 18.10 18.54 0.5M
2023-07-21 20.12 20.12 18.65 18.71 0.4M
2023-07-20 19.63 20.06 19.45 20.00 0.4M
2023-07-19 19.98 20.08 19.55 19.61 0.5M
2023-07-18 19.94 20.76 19.93 19.94 0.4M
2023-07-17 20.37 20.81 19.88 19.96 0.4M
2023-07-14 20.43 20.51 19.95 20.37 0.5M
2023-07-13 19.96 21.06 19.72 20.48 0.7M
2023-07-12 20.30 20.30 19.70 19.97 0.5M
2023-07-11 19.74 20.29 19.72 20.07 0.4M
2023-07-10 18.63 19.80 18.46 19.75 0.4M
2023-07-07 18.38 18.83 18.35 18.68 0.3M
2023-07-06 18.00 18.41 17.63 18.38 0.5M
2023-07-05 18.12 18.43 17.96 18.00 0.2M
2023-07-03 17.99 18.18 17.63 18.04 0.2M
2023-06-30 17.93 19.21 17.81 18.02 0.4M
2023-06-29 18.45 18.50 17.79 17.81 0.4M
2023-06-28 17.95 18.47 17.78 18.44 0.3M
2023-06-27 18.41 18.44 17.69 17.97 0.4M
2023-06-26 18.48 18.64 18.28 18.34 0.4M
2023-06-23 18.50 18.68 18.09 18.51 0.9M
2023-06-22 19.62 19.62 18.51 18.59 0.5M
2023-06-21 19.94 20.23 19.15 19.70 0.4M
2023-06-20 20.32 20.32 19.80 19.98 0.4M
2023-06-16 21.28 21.33 20.28 20.32 0.7M
2023-06-15 20.33 20.84 20.15 20.77 0.3M
2023-06-14 21.61 21.75 20.16 20.39 0.5M
2023-06-13 21.09 21.76 21.04 21.58 0.3M
2023-06-12 21.88 22.03 20.78 21.04 0.5M
2023-06-09 22.42 22.45 21.60 21.67 0.5M
2023-06-08 22.06 22.18 21.68 21.96 0.3M
2023-06-07 22.11 22.49 21.76 22.10 0.3M
2023-06-06 21.87 22.08 21.62 22.01 0.4M
2023-06-05 21.86 22.04 21.50 21.78 0.3M
2023-06-02 22.00 22.15 21.40 22.01 0.4M
2023-06-01 21.82 22.12 21.41 21.85 0.4M
2023-05-31 22.10 22.75 21.47 21.83 0.8M
2023-05-30 22.15 22.62 21.80 22.05 0.4M
2023-05-26 21.89 22.22 21.55 22.10 0.3M
2023-05-25 22.17 22.19 21.52 21.97 0.5M
2023-05-24 22.35 22.63 21.92 22.21 0.5M
2023-05-23 22.56 23.10 22.37 22.54 0.7M
2023-05-22 22.31 22.86 22.31 22.64 0.4M
2023-05-19 22.21 22.51 21.81 22.30 0.4M
2023-05-18 22.24 22.42 21.39 21.91 0.4M
2023-05-17 22.21 22.85 22.03 22.40 0.6M
2023-05-16 21.88 22.40 21.76 22.11 0.6M
2023-05-15 22.37 22.83 22.18 22.33 1.1M
2023-05-12 22.06 22.52 21.84 22.19 0.4M
2023-05-11 23.23 23.31 22.01 22.11 0.5M
2023-05-10 24.00 24.58 23.20 23.34 0.5M
2023-05-09 21.87 23.68 21.59 23.60 1.0M
2023-05-08 22.39 22.83 21.95 22.03 0.4M
2023-05-05 22.08 24.25 21.91 22.35 1.6M
2023-05-04 21.66 22.09 21.04 21.37 0.4M
2023-05-03 21.01 22.11 21.01 21.57 0.7M
2023-05-02 20.45 21.05 20.01 20.86 0.7M
2023-05-01 19.48 20.99 19.48 20.50 0.7M
2023-04-28 18.65 19.74 18.39 19.54 0.5M
2023-04-27 18.46 18.85 18.28 18.69 0.2M
2023-04-26 18.50 18.90 18.24 18.66 0.2M
2023-04-25 18.90 19.82 18.25 18.57 0.5M
2023-04-24 18.92 19.96 18.12 19.01 0.4M
2023-04-21 17.20 17.87 16.98 17.85 0.2M
2023-04-20 16.82 17.33 16.76 17.22 0.3M
2023-04-19 16.75 17.05 16.63 16.92 0.2M
2023-04-18 17.01 17.31 16.66 16.86 0.2M
2023-04-17 16.31 17.25 16.06 17.01 0.4M
2023-04-14 16.53 16.69 15.71 15.93 0.2M
2023-04-13 15.82 16.75 15.82 16.52 0.2M
2023-04-12 15.93 16.43 15.66 15.73 0.2M
2023-04-11 16.22 16.36 15.77 15.82 0.2M
2023-04-10 15.85 16.05 15.50 16.02 0.3M
2023-04-06 15.93 16.12 15.61 15.89 0.4M
2023-04-05 16.20 16.69 15.82 15.95 0.3M
2023-04-04 16.56 16.90 15.99 16.25 0.4M
2023-04-03 15.98 17.06 15.96 16.74 0.5M
2023-03-31 15.94 16.74 15.93 16.06 0.8M
2023-03-30 16.70 17.35 15.70 15.84 0.5M
2023-03-29 15.49 16.06 15.36 15.94 0.6M
2023-03-28 15.76 16.10 15.23 15.31 0.4M
2023-03-27 16.01 16.16 15.56 15.93 0.3M
2023-03-24 15.54 15.76 15.25 15.49 0.3M
2023-03-23 15.73 16.08 15.47 15.68 0.4M
2023-03-22 16.09 16.26 15.48 15.53 0.3M
2023-03-21 17.00 17.06 15.92 16.17 0.5M
2023-03-20 17.21 17.40 16.73 16.85 0.3M
2023-03-17 17.32 17.52 16.82 17.25 1.0M
2023-03-16 16.96 17.53 16.35 17.42 0.4M
2023-03-15 17.82 17.82 16.97 17.19 0.4M
2023-03-14 18.12 18.33 17.42 17.85 0.3M
2023-03-13 17.13 18.35 17.09 17.79 0.5M
2023-03-10 18.20 18.28 17.02 17.28 0.4M
2023-03-09 18.60 18.70 17.97 18.20 0.2M
2023-03-08 18.95 19.25 18.27 18.56 0.3M
2023-03-07 18.68 19.09 18.51 18.98 0.3M
2023-03-06 19.16 19.33 18.56 18.87 0.3M
2023-03-03 19.11 19.43 18.81 19.16 0.5M
2023-03-02 19.50 19.87 18.68 19.03 0.4M
2023-03-01 19.86 19.86 17.92 19.64 0.7M
2023-02-28 19.27 19.75 19.25 19.64 0.6M
2023-02-27 19.70 19.87 19.03 19.22 0.3M
2023-02-24 19.19 19.84 18.77 19.58 0.2M
2023-02-23 19.52 19.73 19.16 19.43 0.3M
2023-02-22 19.71 20.29 18.98 19.44 0.4M
2023-02-21 20.53 20.53 19.31 19.70 0.5M
2023-02-17 20.22 21.00 19.99 20.76 0.4M
2023-02-16 19.65 20.22 19.29 20.12 0.3M
2023-02-15 19.82 20.22 19.38 19.97 0.3M
2023-02-14 19.99 20.44 19.63 19.97 0.3M
2023-02-13 19.63 20.52 19.45 20.05 0.4M
2023-02-10 20.25 20.29 19.28 19.60 0.8M
2023-02-09 20.47 20.99 20.09 20.28 0.5M
2023-02-08 20.85 20.85 19.97 20.30 0.3M
2023-02-07 20.12 20.89 19.55 20.85 0.4M
2023-02-06 19.92 20.88 19.87 20.13 0.6M
2023-02-03 19.95 20.53 19.86 19.92 0.3M
2023-02-02 20.16 20.57 19.66 20.12 0.6M
2023-02-01 19.59 20.43 19.23 20.00 0.4M
2023-01-31 19.13 19.80 18.88 19.61 0.7M
2023-01-30 20.22 20.22 18.99 19.10 0.3M
2023-01-27 19.97 20.96 19.88 20.40 0.7M
2023-01-26 21.25 21.59 19.64 19.97 0.4M
2023-01-25 19.68 21.65 19.61 21.10 0.8M
2023-01-24 19.86 20.75 19.62 19.91 0.6M
2023-01-23 19.77 20.16 18.85 19.90 0.2M
2023-01-20 19.37 19.87 18.95 19.80 0.3M
2023-01-19 18.80 19.22 18.31 19.01 0.2M
2023-01-18 19.22 19.34 18.63 18.79 0.3M
2023-01-17 18.00 19.64 17.66 19.10 0.7M
2023-01-13 16.80 18.08 16.76 18.04 0.7M
2023-01-12 16.58 16.99 15.87 16.87 0.6M
2023-01-11 16.74 16.92 16.48 16.67 0.4M
2023-01-10 16.67 17.02 16.40 16.75 0.3M
2023-01-09 17.86 17.88 16.72 16.72 0.3M
2023-01-06 17.46 17.85 16.93 17.71 0.3M
2023-01-05 17.23 17.52 17.09 17.37 0.4M
2023-01-04 18.17 18.25 16.83 17.39 0.4M
2023-01-03 18.35 18.97 17.98 18.10 0.4M