누릭스 테라퓨틱스 (NRIX)

NRIX
🏛️ 미국 →
8.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.67 10.78 10.18 10.32 0.4M
2023-12-28 9.83 10.78 9.80 10.71 0.8M
2023-12-27 9.93 10.06 9.66 9.75 0.9M
2023-12-26 9.77 9.85 9.58 9.68 2.2M
2023-12-22 9.31 10.00 9.31 9.57 1.4M
2023-12-21 10.15 10.27 9.18 9.20 0.6M
2023-12-20 9.86 10.56 9.64 9.83 0.8M
2023-12-19 9.25 10.02 9.25 9.93 1.1M
2023-12-18 9.08 9.37 8.85 9.00 0.5M
2023-12-15 9.07 9.25 8.81 9.08 2.6M
2023-12-14 8.72 9.58 8.70 8.94 1.5M
2023-12-13 8.25 8.50 7.85 8.41 1.1M
2023-12-12 8.31 8.52 8.15 8.29 0.4M
2023-12-11 8.54 8.56 8.17 8.41 0.9M
2023-12-08 8.48 8.93 8.25 8.60 1.0M
2023-12-07 8.26 8.72 8.05 8.55 0.6M
2023-12-06 7.73 8.39 7.66 8.34 0.6M
2023-12-05 7.42 7.76 7.18 7.71 0.7M
2023-12-04 6.86 7.53 6.58 7.51 0.9M
2023-12-01 6.21 6.97 5.95 6.91 0.6M
2023-11-30 6.18 6.38 6.01 6.22 2.4M
2023-11-29 5.91 6.75 5.91 6.13 0.4M
2023-11-28 5.92 5.92 5.68 5.80 0.4M
2023-11-27 6.11 6.11 5.65 5.94 0.6M
2023-11-24 6.21 6.36 6.00 6.22 0.2M
2023-11-22 6.28 6.58 6.09 6.22 0.2M
2023-11-21 6.43 6.43 6.12 6.17 0.3M
2023-11-20 6.31 6.81 6.18 6.51 0.4M
2023-11-17 6.09 6.53 6.02 6.30 0.5M
2023-11-16 6.79 6.79 5.83 6.07 0.4M
2023-11-15 6.28 6.74 6.26 6.45 0.7M
2023-11-14 5.72 6.58 5.72 6.30 1.2M
2023-11-13 5.25 5.39 4.96 5.26 0.3M
2023-11-10 5.30 5.42 5.02 5.27 0.4M
2023-11-09 5.67 5.89 5.20 5.28 0.5M
2023-11-08 6.02 6.06 5.47 5.58 1.3M
2023-11-07 5.88 6.04 5.71 6.02 0.4M
2023-11-06 6.34 6.40 5.76 5.91 0.5M
2023-11-03 5.74 6.67 5.70 6.46 0.7M
2023-11-02 5.57 5.71 5.03 5.56 1.1M
2023-11-01 5.62 5.75 5.39 5.66 0.5M
2023-10-31 5.23 5.64 5.03 5.59 0.8M
2023-10-30 4.47 5.28 4.38 5.26 1.0M
2023-10-27 4.41 4.50 4.27 4.40 0.5M
2023-10-26 4.27 4.46 4.22 4.42 0.4M
2023-10-25 4.60 4.60 4.23 4.25 0.8M
2023-10-24 4.75 4.85 4.62 4.65 0.9M
2023-10-23 4.77 4.92 4.53 4.69 0.5M
2023-10-20 4.82 4.95 4.66 4.78 1.3M
2023-10-19 5.24 5.24 4.72 4.77 0.7M
2023-10-18 6.01 6.01 5.17 5.28 0.8M
2023-10-17 6.37 6.63 6.07 6.08 0.6M
2023-10-16 6.44 6.55 6.07 6.41 0.8M
2023-10-13 6.39 6.49 5.92 6.37 0.6M
2023-10-12 6.60 6.73 6.17 6.23 0.8M
2023-10-11 6.81 7.17 6.42 6.63 0.6M
2023-10-10 6.66 6.86 6.53 6.72 0.5M
2023-10-09 7.04 7.10 6.42 6.59 0.5M
2023-10-06 6.67 7.16 6.67 7.12 0.4M
2023-10-05 6.59 6.96 6.55 6.88 0.5M
2023-10-04 6.75 6.77 6.35 6.61 0.3M
2023-10-03 7.14 7.14 6.64 6.75 0.4M
2023-10-02 7.82 7.82 7.00 7.23 0.4M
2023-09-29 8.20 8.31 7.78 7.86 0.3M
2023-09-28 8.47 8.47 7.88 8.14 0.3M
2023-09-27 8.53 8.67 8.26 8.32 0.3M
2023-09-26 8.50 8.88 8.50 8.52 0.2M
2023-09-25 8.80 8.84 8.32 8.48 0.3M
2023-09-22 9.05 9.07 8.79 8.85 0.2M
2023-09-21 9.12 9.19 8.85 9.04 0.3M
2023-09-20 9.34 9.61 9.21 9.23 0.2M
2023-09-19 8.94 9.36 8.83 9.34 0.2M
2023-09-18 8.85 9.05 8.61 8.91 0.2M
2023-09-15 8.83 8.93 8.62 8.86 0.9M
2023-09-14 9.06 9.16 8.84 8.88 0.2M
2023-09-13 9.16 9.30 8.91 8.95 0.5M
2023-09-12 9.31 9.55 9.12 9.15 0.2M
2023-09-11 9.35 9.60 9.20 9.32 0.4M
2023-09-08 9.28 9.80 9.10 9.45 0.6M
2023-09-07 8.92 9.48 8.47 8.98 2.2M
2023-09-06 8.37 8.41 8.12 8.29 0.2M
2023-09-05 8.56 8.72 8.32 8.37 0.3M
2023-09-01 8.59 8.81 8.56 8.65 0.2M
2023-08-31 8.56 8.62 8.44 8.50 0.3M
2023-08-30 8.54 8.63 8.39 8.59 0.2M
2023-08-29 8.63 8.71 8.35 8.59 0.2M
2023-08-28 8.54 8.77 8.34 8.62 0.3M
2023-08-25 8.40 8.54 8.22 8.51 0.2M
2023-08-24 8.57 8.57 8.34 8.40 0.2M
2023-08-23 8.66 8.97 8.52 8.57 0.1M
2023-08-22 8.64 8.68 8.43 8.64 0.2M
2023-08-21 8.56 8.77 8.44 8.58 0.2M
2023-08-18 8.42 8.79 8.35 8.56 0.2M
2023-08-17 8.61 8.65 8.52 8.54 0.1M
2023-08-16 8.91 9.03 8.58 8.60 0.2M
2023-08-15 9.04 9.04 8.77 8.98 0.2M
2023-08-14 9.15 9.15 8.87 9.06 0.2M
2023-08-11 9.39 9.50 9.11 9.25 0.2M
2023-08-10 9.12 9.56 9.10 9.43 0.2M
2023-08-09 8.80 9.17 8.53 9.09 0.3M
2023-08-08 8.80 9.11 8.64 8.81 0.3M
2023-08-07 9.61 9.61 8.78 8.85 0.3M
2023-08-04 9.30 9.67 9.29 9.63 0.1M
2023-08-03 9.32 9.54 9.12 9.29 0.2M
2023-08-02 9.30 9.41 9.14 9.35 0.2M
2023-08-01 9.63 9.63 9.30 9.50 0.2M
2023-07-31 9.72 9.97 9.61 9.71 0.2M
2023-07-28 9.35 9.82 9.29 9.74 0.3M
2023-07-27 9.47 9.47 9.10 9.21 0.4M
2023-07-26 9.51 9.69 9.27 9.41 0.2M
2023-07-25 9.59 9.71 9.53 9.56 0.2M
2023-07-24 10.04 10.13 9.50 9.64 0.4M
2023-07-21 9.72 10.24 9.55 10.07 0.5M
2023-07-20 9.69 9.90 9.51 9.68 0.4M
2023-07-19 9.77 10.16 9.72 9.73 0.4M
2023-07-18 9.84 10.20 9.66 9.75 0.3M
2023-07-17 9.90 10.71 9.79 9.86 0.6M
2023-07-14 10.84 11.58 9.60 9.76 0.7M
2023-07-13 10.00 10.35 9.81 10.08 0.4M
2023-07-12 9.84 10.19 9.51 9.98 0.3M
2023-07-11 10.03 10.10 9.50 9.61 0.3M
2023-07-10 9.87 10.20 9.87 9.99 0.3M
2023-07-07 9.82 10.03 9.80 9.94 0.2M
2023-07-06 9.98 9.99 9.70 9.87 0.3M
2023-07-05 10.05 10.22 9.83 10.05 0.2M
2023-07-03 9.98 10.19 9.86 10.06 0.2M
2023-06-30 10.14 10.25 9.92 9.99 0.2M
2023-06-29 10.12 10.18 9.90 10.00 0.3M
2023-06-28 9.70 10.14 9.64 10.12 0.3M
2023-06-27 9.77 9.87 9.40 9.74 0.3M
2023-06-26 10.11 10.14 9.59 9.62 0.3M
2023-06-23 10.00 10.09 9.76 10.01 0.4M
2023-06-22 9.98 10.24 9.59 10.19 0.2M
2023-06-21 10.32 10.38 9.28 10.01 0.5M
2023-06-20 10.84 10.89 10.31 10.46 0.3M
2023-06-16 11.29 11.34 10.71 10.89 1.1M
2023-06-15 10.92 11.22 10.70 11.11 0.3M
2023-06-14 11.61 11.62 10.69 10.97 0.3M
2023-06-13 10.82 11.83 10.82 11.52 0.3M
2023-06-12 10.23 10.91 10.06 10.77 0.2M
2023-06-09 10.92 10.92 9.82 10.14 0.3M
2023-06-08 11.54 11.62 10.71 10.84 0.2M
2023-06-07 11.37 11.77 11.13 11.61 0.4M
2023-06-06 10.97 11.39 10.61 11.33 0.3M
2023-06-05 10.88 11.25 10.62 10.97 0.2M
2023-06-02 10.37 11.07 10.14 10.92 0.3M
2023-06-01 10.07 10.30 9.76 10.17 0.2M
2023-05-31 9.81 10.41 9.64 10.12 0.4M
2023-05-30 9.76 10.15 9.57 9.80 0.2M
2023-05-26 9.71 9.88 9.59 9.79 0.2M
2023-05-25 9.92 9.92 9.57 9.73 0.2M
2023-05-24 10.12 10.12 9.59 9.87 0.2M
2023-05-23 9.89 10.40 9.89 10.24 0.3M
2023-05-22 9.77 10.12 9.77 9.89 0.2M
2023-05-19 9.90 10.14 9.62 9.71 0.2M
2023-05-18 9.96 10.04 9.47 9.74 0.2M
2023-05-17 9.85 10.09 9.42 10.01 0.2M
2023-05-16 10.53 10.57 9.75 9.83 0.2M
2023-05-15 10.42 11.12 10.25 10.86 0.3M
2023-05-12 10.22 10.36 10.07 10.34 0.1M
2023-05-11 10.17 10.35 9.84 10.18 0.2M
2023-05-10 9.86 10.35 9.67 10.23 0.3M
2023-05-09 9.16 9.83 9.05 9.70 0.3M
2023-05-08 9.74 9.88 9.12 9.22 0.3M
2023-05-05 9.55 9.83 9.27 9.68 0.3M
2023-05-04 9.35 9.83 9.08 9.44 0.3M
2023-05-03 9.45 9.67 9.24 9.36 0.4M
2023-05-02 9.90 9.92 9.26 9.40 0.4M
2023-05-01 9.59 10.01 9.43 9.90 0.3M
2023-04-28 9.60 9.83 9.20 9.63 0.2M
2023-04-27 10.41 10.41 9.60 9.62 0.3M
2023-04-26 10.09 10.44 9.82 10.37 0.4M
2023-04-25 10.34 10.54 10.07 10.11 0.3M
2023-04-24 10.67 10.70 10.17 10.38 0.5M
2023-04-21 10.83 11.05 10.42 10.80 0.3M
2023-04-20 11.67 11.98 10.51 10.87 0.6M
2023-04-19 11.56 12.77 11.56 11.88 0.7M
2023-04-18 13.26 13.41 11.47 11.70 0.7M
2023-04-17 12.37 13.99 12.27 13.28 1.1M
2023-04-14 10.49 12.61 10.22 12.22 1.3M
2023-04-13 9.17 10.23 9.01 10.13 0.4M
2023-04-12 9.32 9.45 8.95 9.01 0.3M
2023-04-11 8.98 9.43 8.77 9.25 0.3M
2023-04-10 9.06 9.18 8.52 8.93 0.5M
2023-04-06 8.81 9.41 8.67 9.32 0.4M
2023-04-05 8.71 8.88 8.55 8.78 0.3M
2023-04-04 8.92 9.02 8.46 8.70 0.4M
2023-04-03 8.93 9.28 8.73 8.86 0.4M
2023-03-31 8.65 8.98 8.58 8.88 0.5M
2023-03-30 9.01 9.12 8.59 8.63 0.4M
2023-03-29 8.80 9.07 8.61 8.98 0.4M
2023-03-28 9.10 9.16 8.67 8.70 0.3M
2023-03-27 8.93 9.12 8.73 9.06 0.2M
2023-03-24 8.86 8.99 8.57 8.84 0.3M
2023-03-23 9.16 9.24 8.78 8.98 0.3M
2023-03-22 9.32 9.45 9.02 9.03 0.3M
2023-03-21 9.60 9.60 9.07 9.35 0.4M
2023-03-20 9.07 9.63 8.89 9.52 0.7M
2023-03-17 9.00 9.10 8.83 9.01 0.5M
2023-03-16 9.30 9.34 8.80 9.10 0.2M
2023-03-15 9.17 9.47 8.94 9.33 0.3M
2023-03-14 9.35 9.48 9.12 9.34 0.3M
2023-03-13 8.41 9.34 8.40 9.21 0.4M
2023-03-10 9.07 9.08 8.34 8.56 0.7M
2023-03-09 9.48 9.50 8.83 9.07 0.5M
2023-03-08 9.11 9.24 8.90 9.05 0.2M
2023-03-07 9.00 9.30 8.90 9.09 0.3M
2023-03-06 9.07 9.10 8.82 8.96 0.3M
2023-03-03 9.21 9.43 8.88 9.07 0.3M
2023-03-02 9.07 9.16 8.93 9.03 0.2M
2023-03-01 9.30 9.62 8.85 9.17 0.3M
2023-02-28 9.55 10.09 9.34 9.43 0.5M
2023-02-27 8.92 9.18 8.68 8.98 0.3M
2023-02-24 8.84 8.88 8.58 8.81 0.3M
2023-02-23 9.37 9.45 9.06 9.10 0.2M
2023-02-22 9.10 9.36 8.91 9.33 0.5M
2023-02-21 9.51 9.65 8.85 9.03 0.6M
2023-02-17 9.92 9.94 9.56 9.72 0.4M
2023-02-16 10.34 10.34 9.70 9.86 0.6M
2023-02-15 10.66 10.80 10.20 10.35 0.3M
2023-02-14 10.95 11.34 10.63 10.83 0.3M
2023-02-13 11.58 11.71 10.64 11.01 0.2M
2023-02-10 11.02 11.78 10.96 11.65 0.3M
2023-02-09 11.77 12.03 11.15 11.23 0.2M
2023-02-08 12.29 12.29 11.53 11.54 0.2M
2023-02-07 12.16 12.44 11.58 12.28 0.4M
2023-02-06 12.49 12.57 11.88 12.13 0.2M
2023-02-03 12.46 13.28 12.46 12.52 0.4M
2023-02-02 12.49 13.40 12.49 13.26 0.4M
2023-02-01 12.29 12.65 11.85 12.36 0.3M
2023-01-31 11.98 12.47 11.91 12.29 0.2M
2023-01-30 12.29 12.38 11.60 11.87 0.3M
2023-01-27 11.95 12.64 11.79 12.38 0.2M
2023-01-26 12.58 12.59 11.78 12.10 0.2M
2023-01-25 12.55 12.60 12.08 12.46 0.2M
2023-01-24 12.52 13.19 12.52 12.75 0.2M
2023-01-23 12.62 13.02 12.40 12.65 0.3M
2023-01-20 12.46 12.94 12.14 12.69 0.3M
2023-01-19 12.19 12.51 11.67 12.20 0.3M
2023-01-18 11.97 12.74 11.97 12.20 0.3M
2023-01-17 11.69 11.97 11.38 11.92 0.3M
2023-01-13 11.62 11.90 11.32 11.66 0.6M
2023-01-12 11.36 11.87 11.07 11.81 0.4M
2023-01-11 10.95 11.44 10.67 11.31 0.2M
2023-01-10 10.24 11.00 10.24 10.97 0.2M
2023-01-09 11.16 11.16 10.17 10.26 0.4M
2023-01-06 10.69 11.06 10.09 10.96 0.2M
2023-01-05 10.71 10.88 10.34 10.59 0.2M
2023-01-04 10.95 11.24 10.67 10.82 0.3M
2023-01-03 11.06 11.38 10.70 10.85 0.4M