누릭스 테라퓨틱스 (NRIX)

NRIX
🏛️ 미국 →
9.28
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 10.80 11.04 10.62 10.98 0.3M
2022-12-29 10.20 11.19 10.06 10.94 0.4M
2022-12-28 9.84 10.18 9.66 10.05 0.4M
2022-12-27 10.34 10.51 9.67 9.86 0.5M
2022-12-23 10.83 10.87 10.29 10.38 0.3M
2022-12-22 11.09 11.13 10.39 10.85 0.4M
2022-12-21 11.23 11.48 10.96 11.26 0.3M
2022-12-20 10.98 11.36 10.46 11.18 0.5M
2022-12-19 12.09 12.32 10.42 10.65 0.5M
2022-12-16 11.70 12.29 11.45 12.17 0.4M
2022-12-15 12.14 12.35 11.85 11.91 0.4M
2022-12-14 12.15 12.71 11.93 12.36 0.3M
2022-12-13 13.00 13.07 11.80 12.14 0.4M
2022-12-12 11.94 12.48 11.36 12.35 0.3M
2022-12-09 12.55 12.55 11.90 11.93 0.3M
2022-12-08 12.46 12.88 12.17 12.65 0.2M
2022-12-07 12.37 12.55 12.24 12.35 0.3M
2022-12-06 12.27 12.60 12.11 12.46 0.2M
2022-12-05 12.58 12.64 12.14 12.38 0.3M
2022-12-02 11.96 12.63 11.61 12.61 0.4M
2022-12-01 12.48 12.48 12.06 12.18 0.4M
2022-11-30 11.75 12.49 11.46 12.39 0.6M
2022-11-29 11.42 12.05 11.39 11.71 0.8M
2022-11-28 11.73 11.94 11.25 11.35 0.3M
2022-11-25 11.80 12.12 11.63 11.86 0.1M
2022-11-23 12.57 12.83 11.86 11.89 0.2M
2022-11-22 12.61 12.71 12.08 12.52 0.2M
2022-11-21 12.90 12.92 12.41 12.47 0.2M
2022-11-18 13.53 13.53 12.84 13.00 0.4M
2022-11-17 13.51 13.67 12.79 13.06 0.4M
2022-11-16 14.06 14.19 13.63 13.73 0.3M
2022-11-15 14.67 14.74 13.69 14.20 0.5M
2022-11-14 14.48 14.85 14.20 14.24 0.8M
2022-11-11 13.70 15.09 13.58 14.59 0.4M
2022-11-10 12.63 13.88 12.51 13.73 0.6M
2022-11-09 12.99 12.99 11.98 12.00 0.4M
2022-11-08 13.07 13.33 12.76 12.98 0.3M
2022-11-07 13.10 13.49 12.61 13.03 0.4M
2022-11-04 12.81 12.99 12.16 12.96 0.3M
2022-11-03 12.46 13.08 12.39 12.59 0.3M
2022-11-02 13.11 13.54 12.33 12.62 0.4M
2022-11-01 12.99 13.45 12.90 13.19 0.3M
2022-10-31 12.76 13.00 12.59 12.73 0.3M
2022-10-28 12.28 12.85 12.13 12.83 0.4M
2022-10-27 12.25 12.41 11.72 12.22 0.3M
2022-10-26 12.31 12.76 12.00 12.07 0.5M
2022-10-25 11.48 12.18 11.27 12.01 0.5M
2022-10-24 11.40 11.43 10.82 11.29 0.2M
2022-10-21 11.28 11.44 10.91 11.37 0.5M
2022-10-20 11.13 11.59 10.82 10.98 0.4M
2022-10-19 11.36 11.61 10.77 10.98 0.4M
2022-10-18 11.52 11.76 11.36 11.57 0.3M
2022-10-17 10.96 11.40 10.71 11.32 0.6M
2022-10-14 11.12 11.33 10.82 10.87 0.8M
2022-10-13 10.63 11.18 10.44 11.00 0.5M
2022-10-12 11.01 11.01 10.47 10.94 0.4M
2022-10-11 10.88 11.40 10.67 11.05 0.7M
2022-10-10 11.00 11.16 10.69 10.99 0.5M
2022-10-07 12.13 12.39 10.93 10.97 0.7M
2022-10-06 12.50 12.56 11.73 11.82 0.5M
2022-10-05 13.10 13.24 12.35 12.64 0.4M
2022-10-04 13.54 13.86 12.95 13.32 0.4M
2022-10-03 13.39 13.47 12.81 13.11 0.3M
2022-09-30 12.84 13.61 12.84 13.03 0.3M
2022-09-29 13.41 13.70 12.76 12.89 0.3M
2022-09-28 13.22 13.99 13.18 13.78 0.3M
2022-09-27 12.68 13.36 12.68 12.99 0.5M
2022-09-26 12.52 13.01 12.27 12.33 0.3M
2022-09-23 12.71 12.82 12.19 12.53 0.4M
2022-09-22 12.87 13.28 12.58 12.81 0.4M
2022-09-21 13.07 13.48 12.84 12.91 0.4M
2022-09-20 14.56 14.59 12.82 13.07 0.5M
2022-09-19 15.42 15.84 14.69 14.79 0.4M
2022-09-16 16.08 16.08 15.29 15.56 0.8M
2022-09-15 16.13 16.81 16.02 16.37 0.2M
2022-09-14 15.75 16.44 15.55 16.21 0.3M
2022-09-13 15.77 15.98 15.52 15.76 0.6M
2022-09-12 15.97 16.71 15.75 16.29 0.2M
2022-09-09 16.06 16.53 15.85 15.87 0.3M
2022-09-08 15.94 16.34 15.51 16.00 0.3M
2022-09-07 15.26 16.20 15.23 16.12 0.3M
2022-09-06 16.05 16.05 15.21 15.30 0.3M
2022-09-02 16.70 16.81 15.86 16.03 0.3M
2022-09-01 15.60 16.45 15.21 16.39 0.3M
2022-08-31 15.67 15.83 15.26 15.73 0.4M
2022-08-30 16.06 16.36 15.01 15.41 0.2M
2022-08-29 15.12 16.40 15.12 15.81 0.3M
2022-08-26 17.00 17.24 15.36 15.43 0.3M
2022-08-25 17.40 17.50 16.75 17.00 0.3M
2022-08-24 17.01 17.64 16.32 17.20 0.6M
2022-08-23 15.84 16.62 15.54 16.30 0.7M
2022-08-22 15.43 15.92 15.15 15.70 0.5M
2022-08-19 15.43 15.88 14.83 15.61 0.4M
2022-08-18 15.44 15.99 14.93 15.79 0.5M
2022-08-17 15.97 16.06 15.22 15.43 0.3M
2022-08-16 17.22 17.22 15.77 16.10 0.4M
2022-08-15 16.56 17.05 16.53 16.97 0.5M
2022-08-12 16.92 17.20 16.27 16.73 0.4M
2022-08-11 19.66 19.74 16.50 16.96 0.7M
2022-08-10 19.11 19.88 18.72 19.81 0.3M
2022-08-09 18.80 18.83 17.93 18.50 0.2M
2022-08-08 19.66 19.91 18.62 19.26 0.3M
2022-08-05 18.25 19.43 18.08 19.38 0.4M
2022-08-04 18.11 18.99 16.63 18.69 0.3M
2022-08-03 16.85 18.44 16.85 18.12 0.5M
2022-08-02 15.30 16.65 15.30 16.55 0.7M
2022-08-01 15.74 16.08 15.24 15.41 0.3M
2022-07-29 15.92 16.00 15.13 15.96 0.4M
2022-07-28 16.38 16.38 15.28 15.97 0.2M
2022-07-27 16.16 16.49 15.50 16.07 0.4M
2022-07-26 15.48 16.29 15.44 15.94 0.4M
2022-07-25 15.86 16.00 15.36 15.83 0.3M
2022-07-22 17.25 17.25 15.77 15.82 0.3M
2022-07-21 17.00 17.24 16.75 17.21 0.4M
2022-07-20 16.22 17.46 16.22 17.00 0.6M
2022-07-19 15.55 16.53 15.22 16.27 0.6M
2022-07-18 16.92 16.92 15.21 15.27 0.5M
2022-07-15 16.57 16.69 15.98 16.53 0.4M
2022-07-14 16.42 16.86 15.68 16.08 0.3M
2022-07-13 15.69 16.67 15.69 16.54 0.6M
2022-07-12 16.92 17.09 15.80 15.97 0.7M
2022-07-11 17.37 17.79 16.69 16.84 0.7M
2022-07-08 15.61 17.88 15.18 17.71 0.7M
2022-07-07 14.37 15.67 14.01 15.47 0.5M
2022-07-06 13.60 14.76 13.58 14.43 0.6M
2022-07-05 13.00 13.81 12.83 13.81 0.5M
2022-07-01 12.64 13.61 12.64 13.32 0.5M
2022-06-30 12.21 12.77 11.74 12.67 0.3M
2022-06-29 11.50 12.56 11.00 12.51 0.3M
2022-06-28 12.33 12.38 11.41 11.60 0.3M
2022-06-27 12.71 12.71 11.83 12.28 0.5M
2022-06-24 13.25 13.40 11.74 12.67 3.1M
2022-06-23 12.47 13.21 12.47 13.15 0.4M
2022-06-22 11.31 13.02 11.31 12.46 0.4M
2022-06-21 11.33 12.38 11.33 11.63 0.5M
2022-06-17 9.80 11.60 9.80 11.12 1.2M
2022-06-16 9.56 9.95 9.26 9.73 0.6M
2022-06-15 9.72 10.14 9.53 10.03 0.6M
2022-06-14 9.80 9.80 9.35 9.66 0.4M
2022-06-13 9.61 9.91 9.05 9.62 0.5M
2022-06-10 10.66 10.98 9.86 10.12 0.5M
2022-06-09 11.68 11.68 10.89 10.95 0.3M
2022-06-08 11.59 12.15 11.56 11.81 0.4M
2022-06-07 10.35 11.86 10.29 11.75 0.4M
2022-06-06 10.97 10.97 10.28 10.59 0.4M
2022-06-03 9.09 10.66 9.03 10.57 0.5M
2022-06-02 9.44 9.56 8.85 9.09 0.7M
2022-06-01 10.09 10.56 9.49 9.54 3.4M
2022-05-31 9.72 10.24 9.56 10.09 0.9M
2022-05-27 7.86 9.10 7.78 9.02 1.0M
2022-05-26 9.71 10.08 7.52 7.88 2.1M
2022-05-25 9.92 10.24 9.48 10.19 0.3M
2022-05-24 10.00 10.07 9.43 9.92 0.4M
2022-05-23 10.00 10.26 9.74 10.11 0.3M
2022-05-20 10.22 10.40 9.45 9.98 0.4M
2022-05-19 10.03 10.33 9.83 9.98 0.4M
2022-05-18 10.01 10.51 9.86 10.01 0.4M
2022-05-17 10.05 10.52 9.69 10.45 0.3M
2022-05-16 9.56 10.08 9.41 9.70 0.2M
2022-05-13 9.68 10.01 9.36 9.58 0.7M
2022-05-12 8.68 9.74 8.40 9.54 0.8M
2022-05-11 9.10 9.35 8.50 8.80 0.8M
2022-05-10 9.40 10.05 8.79 9.20 0.5M
2022-05-09 9.28 9.53 8.67 8.74 0.5M
2022-05-06 10.34 10.53 9.51 9.56 0.4M
2022-05-05 11.46 11.83 10.08 10.39 0.4M
2022-05-04 11.16 11.70 10.38 11.60 0.3M
2022-05-03 11.93 12.28 10.99 11.24 0.3M
2022-05-02 11.02 12.00 10.96 11.96 0.4M
2022-04-29 11.21 11.92 10.94 11.07 0.3M
2022-04-28 12.01 12.01 10.72 11.30 0.4M
2022-04-27 11.73 12.08 11.51 11.72 0.4M
2022-04-26 12.66 12.93 11.55 11.73 0.4M
2022-04-25 12.47 12.96 12.38 12.84 0.2M
2022-04-22 12.58 13.16 12.42 12.55 0.3M
2022-04-21 13.67 13.87 12.61 12.71 0.4M
2022-04-20 13.01 13.79 12.87 13.49 0.2M
2022-04-19 12.71 13.41 12.20 13.20 0.3M
2022-04-18 13.66 13.97 12.53 12.68 0.5M
2022-04-14 13.66 14.04 13.37 13.70 0.6M
2022-04-13 13.19 14.01 13.19 13.80 0.3M
2022-04-12 12.77 13.68 12.50 13.31 0.4M
2022-04-11 14.08 14.39 12.34 12.37 0.5M
2022-04-08 13.31 15.46 13.25 14.82 0.5M
2022-04-07 13.77 14.30 13.05 13.26 0.2M
2022-04-06 14.15 14.32 13.23 13.82 0.2M
2022-04-05 15.12 15.57 14.39 14.45 0.5M
2022-04-04 14.15 14.60 13.74 14.50 2.3M
2022-04-01 14.20 14.26 13.77 13.95 0.3M
2022-03-31 14.13 14.40 13.89 14.01 0.3M
2022-03-30 15.10 15.19 14.07 14.17 0.2M
2022-03-29 14.10 15.17 13.92 14.92 0.5M
2022-03-28 13.98 14.25 13.52 13.70 0.2M
2022-03-25 14.63 14.63 13.86 13.91 0.2M
2022-03-24 14.40 15.01 14.20 14.66 0.3M
2022-03-23 14.39 15.14 13.86 14.22 0.3M
2022-03-22 13.77 15.00 13.55 14.63 0.6M
2022-03-21 14.46 14.54 13.52 13.63 0.8M
2022-03-18 14.40 15.08 14.20 14.58 1.3M
2022-03-17 13.79 14.81 13.52 14.70 0.3M
2022-03-16 13.83 14.17 13.17 13.92 0.9M
2022-03-15 13.12 13.54 12.75 13.44 1.4M
2022-03-14 13.82 14.00 12.54 12.94 0.4M
2022-03-11 14.24 14.32 13.60 13.76 0.3M
2022-03-10 13.60 14.10 13.42 14.00 0.3M
2022-03-09 13.80 14.32 13.80 14.11 0.5M
2022-03-08 13.91 14.09 13.06 13.28 0.5M
2022-03-07 13.63 14.37 13.46 13.75 0.2M
2022-03-04 14.19 14.34 13.49 13.73 0.2M
2022-03-03 15.48 15.48 13.98 14.13 0.3M
2022-03-02 15.70 15.76 15.05 15.13 0.1M
2022-03-01 16.22 16.82 15.37 15.53 0.2M
2022-02-28 16.02 16.35 15.62 16.17 0.3M
2022-02-25 16.46 16.63 15.41 15.91 0.2M
2022-02-24 14.93 16.46 14.93 16.40 0.5M
2022-02-23 16.05 16.07 15.25 15.33 0.5M
2022-02-22 15.58 16.59 15.58 15.91 0.6M
2022-02-18 15.25 15.93 14.88 15.80 0.5M
2022-02-17 15.94 16.12 15.29 15.46 0.4M
2022-02-16 17.29 18.54 15.88 16.10 0.7M
2022-02-15 16.82 17.86 16.82 17.58 0.3M
2022-02-14 17.47 17.79 16.09 16.34 0.4M
2022-02-11 18.59 18.81 17.16 17.58 0.2M
2022-02-10 19.17 20.20 18.29 18.50 0.3M
2022-02-09 19.02 20.00 19.02 19.69 0.3M
2022-02-08 18.76 19.33 18.45 19.20 0.5M
2022-02-07 18.24 19.18 18.12 18.96 0.4M
2022-02-04 17.51 18.27 17.39 18.20 0.4M
2022-02-03 18.06 18.94 17.40 17.64 0.3M
2022-02-02 18.92 19.25 18.53 18.67 0.4M
2022-02-01 18.64 19.10 18.18 18.95 0.3M
2022-01-31 17.89 18.77 17.42 18.62 0.5M
2022-01-28 16.81 18.16 16.67 17.66 0.5M
2022-01-27 18.56 18.77 17.10 17.29 0.3M
2022-01-26 19.61 20.30 18.38 18.52 0.3M
2022-01-25 19.36 19.90 18.76 19.50 0.3M
2022-01-24 18.93 19.64 18.50 19.62 0.7M
2022-01-21 18.66 19.81 18.50 19.11 0.4M
2022-01-20 19.50 20.50 18.70 18.89 0.3M
2022-01-19 19.85 20.33 19.14 19.49 0.5M
2022-01-18 22.70 22.70 19.77 19.89 0.5M
2022-01-14 22.02 23.41 21.55 23.24 0.3M
2022-01-13 23.83 24.15 22.06 22.16 0.3M
2022-01-12 24.54 24.92 23.85 23.97 0.4M
2022-01-11 23.10 24.87 22.16 24.57 0.4M
2022-01-10 27.14 27.14 22.25 23.27 0.6M
2022-01-07 27.56 28.10 27.15 27.66 0.7M
2022-01-06 27.64 28.14 27.01 27.57 0.3M
2022-01-05 29.04 29.04 27.00 27.75 0.3M
2022-01-04 30.04 30.52 28.52 28.84 0.2M
2022-01-03 28.96 29.80 28.00 29.65 0.2M