Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ 미국 →
27.28
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 25.52 26.08 25.52 26.08 5.4K
09:32 26.28 26.62 26.22 26.62 3.9K
09:33 26.06 26.06 26.06 26.06 0.7K
09:34 26.06 26.06 26.06 26.06 0.0K
09:35 25.90 25.90 25.90 25.90 0.1K
09:36 25.90 25.90 25.90 25.90 0.0K
09:37 25.90 25.90 25.90 25.90 0.1K
09:38 25.90 25.90 25.90 25.90 0.1K
09:39 25.90 25.90 25.90 25.90 0.0K
09:40 25.90 25.90 25.90 25.90 0.0K
09:41 25.75 25.75 25.75 25.75 0.4K
09:42 25.75 25.75 25.75 25.75 0.9K
09:43 25.75 25.75 25.57 25.57 3.1K
09:44 25.89 25.89 25.89 25.89 0.1K
09:45 25.89 25.89 25.89 25.89 0.1K
09:46 25.89 25.89 25.58 25.58 1.1K
09:47 25.58 25.70 25.57 25.57 4.1K
09:48 25.57 25.57 25.57 25.57 0.1K
09:49 25.57 25.59 25.57 25.59 0.8K
09:50 25.59 25.68 25.59 25.68 1.9K
09:51 25.68 25.68 25.68 25.68 0.2K
09:52 25.68 25.68 25.68 25.68 0.0K
09:53 25.68 25.68 25.68 25.68 0.0K
09:54 25.68 25.68 25.10 25.23 14.4K
09:55 25.23 25.23 25.06 25.06 3.5K
09:56 25.06 25.22 25.06 25.22 0.3K
09:57 25.22 25.26 25.16 25.26 1.4K
09:58 25.26 25.43 25.26 25.28 2.3K
09:59 25.28 25.28 25.28 25.28 0.1K
10:00 25.28 25.28 25.28 25.28 0.4K
10:01 25.40 25.45 25.34 25.45 8.5K
10:02 25.45 25.45 25.45 25.45 0.2K
10:03 25.45 25.58 25.45 25.58 0.3K
10:04 25.58 25.58 25.58 25.58 0.2K
10:05 25.52 25.52 25.52 25.52 0.3K
10:06 25.52 25.52 25.52 25.52 0.1K
10:07 25.34 25.34 25.34 25.34 0.5K
10:08 25.47 25.58 25.45 25.45 4.8K
10:09 25.45 25.45 25.45 25.45 0.2K
10:10 25.40 25.40 25.40 25.40 0.1K
10:11 25.34 25.37 25.34 25.35 4.0K
10:12 25.36 25.36 25.36 25.36 0.2K
10:13 25.36 25.36 25.36 25.36 0.1K
10:14 25.36 25.38 25.36 25.36 1.1K
10:15 25.27 25.27 25.23 25.23 2.4K
10:16 25.23 25.23 25.17 25.17 0.1K
10:17 25.17 25.17 25.17 25.17 0.1K
10:18 25.19 25.19 25.19 25.19 0.1K
10:19 25.19 25.19 25.19 25.19 0.1K
10:20 25.19 25.19 25.19 25.19 0.0K
10:21 25.19 25.19 25.19 25.19 0.2K
10:22 25.29 25.29 25.29 25.29 0.9K
10:23 25.19 25.30 25.19 25.30 0.2K
10:24 25.29 25.36 25.29 25.36 2.4K
10:25 25.46 25.46 25.46 25.46 2.6K
10:26 25.46 25.46 25.46 25.46 0.2K
10:27 25.46 25.46 25.46 25.46 0.1K
10:28 25.46 25.46 25.46 25.46 0.0K
10:29 25.46 25.56 25.33 25.56 0.9K
10:30 25.56 25.68 25.56 25.68 1.1K
10:31 25.68 25.68 25.68 25.68 0.0K
10:32 25.68 25.68 25.63 25.63 0.9K
10:33 25.67 25.67 25.67 25.67 2.1K
10:34 25.67 25.67 25.67 25.67 0.0K
10:35 25.67 25.67 25.67 25.67 0.3K
10:36 25.67 25.67 25.67 25.67 0.1K
10:37 25.67 25.67 25.67 25.67 0.0K
10:38 25.67 25.67 25.67 25.67 0.0K
10:39 25.67 25.67 25.67 25.67 0.4K
10:40 25.67 25.68 25.58 25.58 1.5K
10:41 25.58 25.58 25.58 25.58 0.0K
10:42 25.51 25.51 25.51 25.51 0.6K
10:43 25.68 25.68 25.68 25.68 0.8K
10:44 25.64 25.79 25.64 25.79 2.4K
10:45 25.79 25.88 25.79 25.88 1.2K
10:46 25.90 25.90 25.88 25.88 0.9K
10:47 25.88 25.97 25.88 25.97 0.8K
10:48 25.97 25.97 25.97 25.97 0.1K
10:49 25.97 25.97 25.88 25.88 0.4K
10:50 25.88 25.92 25.86 25.92 3.4K
10:51 25.92 25.92 25.92 25.92 0.6K
10:52 25.92 25.92 25.83 25.83 9.2K
10:53 25.81 25.81 25.68 25.68 3.0K
10:54 25.68 25.76 25.68 25.76 0.7K
10:55 25.58 25.58 25.58 25.58 0.4K
10:56 25.58 25.58 25.57 25.57 0.3K
10:57 25.57 25.65 25.56 25.56 1.0K
10:58 25.56 25.56 25.56 25.56 0.0K
10:59 25.56 25.69 25.56 25.68 1.7K
11:00 25.68 25.68 25.68 25.68 0.0K
11:01 25.68 25.68 25.67 25.67 0.8K
11:02 25.67 25.68 25.54 25.54 0.9K
11:03 25.54 25.54 25.54 25.54 0.0K
11:04 25.54 25.54 25.54 25.54 0.1K
11:05 25.54 25.62 25.54 25.62 0.2K
11:06 25.62 25.62 25.62 25.62 0.1K
11:07 25.62 25.62 25.62 25.62 0.2K
11:08 25.62 25.62 25.62 25.62 0.2K
11:09 25.62 25.62 25.62 25.62 0.0K
11:10 25.62 25.62 25.62 25.62 0.2K
11:11 25.62 25.62 25.56 25.56 0.2K
11:12 25.64 25.64 25.62 25.62 0.9K
11:13 25.62 25.64 25.62 25.64 0.1K
11:14 25.64 25.64 25.64 25.64 0.4K
11:15 25.64 25.64 25.62 25.62 0.4K
11:16 25.63 25.63 25.57 25.57 0.6K
11:17 25.57 25.57 25.57 25.57 0.0K
11:18 25.57 25.65 25.57 25.65 0.2K
11:19 25.65 25.65 25.65 25.65 0.3K
11:20 25.65 25.65 25.65 25.65 0.1K
11:21 25.65 25.65 25.42 25.42 3.4K
11:22 25.42 25.53 25.42 25.53 0.9K
11:23 25.53 25.53 25.53 25.53 0.2K
11:24 25.53 25.53 25.53 25.53 0.1K
11:25 25.53 25.53 25.53 25.53 0.2K
11:26 25.43 25.43 25.40 25.40 1.7K
11:27 25.49 25.49 25.40 25.49 5.3K
11:28 25.49 25.49 25.49 25.49 0.1K
11:29 25.47 25.47 25.47 25.47 2.5K
11:30 25.51 25.51 25.51 25.51 1.0K
11:31 25.51 25.51 25.47 25.47 0.4K
11:32 25.55 25.55 25.55 25.55 1.5K
11:33 25.55 25.55 25.55 25.55 0.0K
11:34 25.55 25.55 25.55 25.55 0.0K
11:35 25.55 25.64 25.55 25.64 1.1K
11:36 25.68 25.68 25.68 25.68 5.2K
11:37 25.59 25.59 25.53 25.53 4.5K
11:38 25.52 25.52 25.52 25.52 0.1K
11:39 25.52 25.52 25.52 25.52 0.1K
11:40 25.52 25.52 25.52 25.52 0.1K
11:41 25.52 25.52 25.52 25.52 0.0K
11:42 25.52 25.64 25.52 25.64 1.0K
11:43 25.64 25.65 25.64 25.65 1.0K
11:44 25.65 25.65 25.65 25.65 0.3K
11:45 25.65 25.65 25.65 25.65 0.0K
11:46 25.65 25.65 25.65 25.65 0.0K
11:47 25.65 25.65 25.65 25.65 0.0K
11:48 25.65 25.65 25.65 25.65 0.1K
11:49 25.65 25.65 25.65 25.65 0.8K
11:50 25.65 25.65 25.65 25.65 0.0K
11:51 25.65 25.65 25.65 25.65 0.2K
11:52 25.65 25.65 25.65 25.65 0.3K
11:53 25.65 25.66 25.65 25.66 0.3K
11:54 25.66 25.66 25.66 25.66 0.0K
11:55 25.66 25.69 25.66 25.69 0.4K
11:56 25.69 25.69 25.69 25.69 0.1K
11:57 25.69 25.69 25.69 25.69 0.0K
11:58 25.66 25.66 25.64 25.64 1.2K
11:59 25.64 25.64 25.64 25.64 0.1K
12:00 25.64 25.64 25.58 25.58 1.3K
12:01 25.58 25.58 25.58 25.58 0.0K
12:02 25.58 25.58 25.58 25.58 0.0K
12:03 25.58 25.58 25.58 25.58 0.0K
12:04 25.58 25.65 25.58 25.65 0.8K
12:05 25.65 25.65 25.65 25.65 0.2K
12:06 25.65 25.72 25.63 25.63 5.9K
12:07 25.64 25.64 25.58 25.58 2.6K
12:08 25.58 25.58 25.58 25.58 0.3K
12:09 25.58 25.58 25.58 25.58 0.1K
12:10 25.63 25.63 25.63 25.63 0.7K
12:11 25.62 25.62 25.62 25.62 0.3K
12:12 25.62 25.62 25.62 25.62 0.0K
12:13 25.62 25.62 25.62 25.62 0.1K
12:14 25.62 25.62 25.62 25.62 0.0K
12:15 25.62 25.62 25.62 25.62 0.1K
12:16 25.50 25.60 25.50 25.60 6.0K
12:17 25.60 25.60 25.60 25.60 0.7K
12:18 25.61 25.65 25.61 25.62 1.7K
12:19 25.61 25.61 25.61 25.61 0.1K
12:20 25.61 25.62 25.61 25.62 0.2K
12:21 25.62 25.62 25.62 25.62 0.1K
12:22 25.62 25.62 25.62 25.62 0.9K
12:23 25.62 25.62 25.62 25.62 0.1K
12:24 25.64 25.77 25.64 25.77 15.7K
12:25 25.77 25.86 25.77 25.85 3.8K
12:26 25.85 25.86 25.85 25.86 1.2K
12:27 25.86 25.86 25.86 25.86 0.3K
12:28 25.86 25.86 25.86 25.86 0.2K
12:29 25.87 25.87 25.87 25.87 1.0K
12:30 25.87 25.96 25.86 25.86 7.0K
12:31 25.86 25.93 25.86 25.93 0.8K
12:32 25.93 25.93 25.93 25.93 0.0K
12:33 25.93 25.93 25.93 25.93 0.0K
12:34 25.93 25.93 25.93 25.93 0.5K
12:35 25.93 25.94 25.93 25.94 0.1K
12:36 25.94 25.94 25.94 25.94 0.1K
12:37 25.98 26.02 25.98 26.02 7.5K
12:38 26.05 26.17 26.05 26.07 3.6K
12:39 26.20 26.20 26.18 26.18 1.0K
12:40 26.18 26.18 26.18 26.18 0.3K
12:41 26.18 26.18 26.18 26.18 0.5K
12:42 26.18 26.18 26.16 26.16 0.5K
12:43 26.16 26.16 26.16 26.16 0.1K
12:44 26.16 26.16 26.16 26.16 0.1K
12:45 26.16 26.31 26.16 26.31 2.2K
12:46 26.31 26.31 26.26 26.26 2.4K
12:47 26.45 26.45 26.45 26.45 1.2K
12:48 26.45 26.45 26.31 26.31 0.6K
12:49 26.31 26.38 26.30 26.38 3.7K
12:50 26.38 26.38 26.38 26.38 0.3K
12:51 26.47 26.47 26.47 26.47 0.7K
12:52 26.47 26.50 26.47 26.50 1.8K
12:53 26.50 26.50 26.50 26.50 0.0K
12:54 26.55 26.55 26.55 26.55 0.9K
12:55 26.55 26.55 26.46 26.46 1.4K
12:56 26.52 26.52 26.49 26.49 0.7K
12:57 26.49 26.49 26.49 26.49 0.4K
12:58 26.49 26.49 26.43 26.43 1.1K
12:59 26.43 26.43 26.38 26.38 1.1K
13:00 26.35 26.38 26.35 26.38 0.7K
13:01 26.34 26.34 26.31 26.31 1.2K
13:02 26.31 26.31 26.31 26.31 0.2K
13:03 26.31 26.37 26.31 26.37 0.5K
13:04 26.37 26.37 26.37 26.37 0.0K
13:05 26.37 26.37 26.26 26.26 1.2K
13:06 26.26 26.26 26.26 26.26 0.8K
13:07 26.26 26.26 26.26 26.26 0.0K
13:08 26.26 26.26 26.26 26.26 3.0K
13:09 26.26 26.26 26.26 26.26 0.5K
13:10 26.26 26.26 26.26 26.26 0.1K
13:11 26.26 26.26 26.26 26.26 0.0K
13:12 26.22 26.26 26.22 26.26 0.6K
13:13 26.26 26.26 26.26 26.26 0.0K
13:14 26.26 26.26 26.25 26.25 0.4K
13:15 26.26 26.26 26.26 26.26 0.4K
13:16 26.26 26.26 26.26 26.26 0.5K
13:17 26.28 26.28 26.26 26.27 1.2K
13:18 26.27 26.27 26.20 26.20 2.5K
13:19 26.20 26.20 26.20 26.20 0.0K
13:20 26.20 26.24 26.20 26.24 0.9K
13:21 26.24 26.24 26.24 26.24 0.0K
13:22 26.24 26.24 26.24 26.24 0.1K
13:23 26.24 26.24 26.19 26.23 1.5K
13:24 26.21 26.21 26.21 26.21 0.7K
13:25 26.28 26.31 26.22 26.22 3.8K
13:26 26.22 26.22 26.22 26.22 0.2K
13:27 26.22 26.22 26.22 26.22 0.1K
13:28 26.22 26.23 26.22 26.23 0.6K
13:29 26.23 26.23 26.23 26.23 0.1K
13:30 26.23 26.23 26.20 26.20 0.3K
13:31 26.20 26.20 26.20 26.20 0.1K
13:32 26.20 26.20 26.20 26.20 0.4K
13:33 26.20 26.20 26.20 26.20 0.0K
13:34 26.20 26.20 26.20 26.20 0.1K
13:35 26.19 26.19 26.19 26.19 1.2K
13:36 26.23 26.23 26.19 26.19 1.3K
13:37 26.19 26.19 26.13 26.13 1.7K
13:38 26.13 26.13 26.13 26.13 0.0K
13:39 26.13 26.13 26.13 26.13 0.0K
13:40 26.13 26.13 26.13 26.13 0.0K
13:41 26.13 26.13 26.13 26.13 0.1K
13:42 26.20 26.20 26.20 26.20 0.5K
13:43 26.12 26.12 26.12 26.12 1.9K
13:44 26.16 26.16 26.14 26.14 1.0K
13:45 26.09 26.09 26.09 26.09 1.2K
13:46 26.09 26.09 26.09 26.09 0.2K
13:47 26.09 26.18 26.09 26.18 1.4K
13:48 26.18 26.18 26.18 26.18 0.3K
13:49 26.18 26.22 26.18 26.22 0.2K
13:50 26.22 26.22 26.22 26.22 0.1K
13:51 26.22 26.23 26.22 26.23 0.2K
13:52 26.23 26.23 26.23 26.23 0.1K
13:53 26.22 26.23 26.22 26.23 0.3K
13:54 26.22 26.22 26.18 26.18 1.0K
13:55 26.18 26.18 26.12 26.12 2.4K
13:56 26.12 26.12 26.09 26.09 0.4K
13:57 26.09 26.09 26.09 26.09 0.1K
13:58 26.09 26.09 26.09 26.09 0.1K
13:59 26.09 26.09 26.07 26.07 0.2K
14:00 26.07 26.07 26.07 26.07 0.5K
14:01 26.08 26.13 26.06 26.13 3.6K
14:02 26.13 26.13 26.13 26.13 0.2K
14:03 26.13 26.13 26.13 26.13 0.6K
14:04 26.14 26.14 26.13 26.13 3.3K
14:05 26.13 26.13 26.13 26.13 0.0K
14:06 26.13 26.13 26.11 26.11 0.7K
14:07 26.11 26.11 26.11 26.11 0.2K
14:08 25.92 25.92 25.84 25.84 5.3K
14:09 25.84 25.90 25.84 25.90 0.7K
14:10 25.90 25.92 25.90 25.92 0.4K
14:11 25.92 25.92 25.92 25.92 0.2K
14:12 26.08 26.08 26.08 26.08 1.9K
14:13 26.08 26.15 26.08 26.15 1.8K
14:14 26.14 26.14 26.14 26.14 0.4K
14:15 26.14 26.14 26.12 26.14 0.3K
14:16 26.08 26.08 25.94 25.94 2.0K
14:17 25.94 25.94 25.94 25.94 0.0K
14:18 26.02 26.02 26.01 26.01 0.4K
14:19 26.01 26.01 26.01 26.01 0.3K
14:20 26.01 26.01 25.97 25.97 2.7K
14:21 25.97 26.02 25.97 26.02 0.5K
14:22 26.02 26.02 26.02 26.02 0.0K
14:23 26.02 26.02 26.02 26.02 0.0K
14:24 26.02 26.02 26.02 26.02 0.2K
14:25 26.02 26.02 26.02 26.02 0.1K
14:26 26.02 26.08 26.02 26.08 2.9K
14:27 26.08 26.08 26.08 26.08 0.0K
14:28 26.08 26.08 25.96 26.02 4.5K
14:29 26.04 26.11 26.04 26.11 1.4K
14:30 26.11 26.11 26.10 26.11 0.5K
14:31 26.11 26.11 25.95 25.95 1.6K
14:32 25.99 26.04 25.99 26.04 1.2K
14:33 26.13 26.13 26.10 26.13 5.2K
14:34 26.13 26.14 26.05 26.14 1.9K
14:35 26.14 26.14 26.10 26.10 0.3K
14:36 26.10 26.13 26.10 26.13 1.4K
14:37 26.13 26.13 26.13 26.13 0.0K
14:38 26.12 26.12 26.09 26.09 1.1K
14:39 26.09 26.10 26.08 26.08 7.5K
14:40 26.08 26.08 26.07 26.07 7.4K
14:41 26.20 26.20 26.05 26.05 2.0K
14:42 26.05 26.10 26.05 26.10 3.1K
14:43 26.10 26.11 26.04 26.11 1.0K
14:44 26.11 26.14 26.10 26.10 0.9K
14:45 26.10 26.10 26.08 26.08 0.4K
14:46 26.08 26.09 26.08 26.09 0.6K
14:47 26.09 26.09 26.09 26.09 1.0K
14:48 26.09 26.09 25.98 26.03 1.1K
14:49 26.03 26.03 25.99 26.00 1.7K
14:50 26.00 26.00 26.00 26.00 0.1K
14:51 26.00 26.11 26.00 26.02 3.3K
14:52 26.02 26.02 26.02 26.02 0.2K
14:53 26.02 26.07 26.02 26.07 1.3K
14:54 26.10 26.11 26.10 26.11 1.5K
14:55 26.11 26.11 26.06 26.06 0.2K
14:56 26.06 26.27 26.06 26.27 2.6K
14:57 26.27 26.28 26.27 26.28 1.8K
14:58 26.28 26.33 26.28 26.33 0.8K
14:59 26.34 26.34 26.34 26.34 2.6K
15:00 26.34 26.34 26.34 26.34 0.1K
15:01 26.34 26.34 26.17 26.17 1.1K
15:02 26.17 26.28 26.17 26.28 0.3K
15:03 26.28 26.28 26.28 26.28 0.3K
15:04 26.22 26.22 26.22 26.22 3.3K
15:05 26.17 26.35 26.17 26.35 0.6K
15:06 26.35 26.35 26.35 26.35 0.3K
15:07 26.35 26.35 26.35 26.35 0.2K
15:08 26.35 26.36 26.34 26.36 1.4K
15:09 26.37 26.39 26.37 26.39 2.0K
15:10 26.39 26.39 26.33 26.34 2.4K
15:11 26.29 26.29 26.28 26.28 1.8K
15:12 26.28 26.29 26.21 26.21 2.7K
15:13 26.21 26.21 26.21 26.21 0.2K
15:14 26.21 26.26 26.21 26.26 0.6K
15:15 26.26 26.26 26.26 26.26 0.2K
15:16 26.31 26.31 26.31 26.31 2.1K
15:17 26.31 26.31 26.31 26.31 0.3K
15:18 26.31 26.31 26.29 26.29 0.1K
15:19 26.29 26.29 26.29 26.29 0.0K
15:20 26.29 26.37 26.29 26.37 1.7K
15:21 26.37 26.37 26.37 26.37 0.2K
15:22 26.36 26.36 26.27 26.27 4.3K
15:23 26.27 26.27 26.27 26.27 0.0K
15:24 26.27 26.27 26.20 26.20 0.2K
15:25 26.20 26.20 26.20 26.20 0.3K
15:26 26.23 26.23 26.17 26.20 1.7K
15:27 26.20 26.22 26.19 26.19 0.9K
15:28 26.19 26.20 26.19 26.20 1.4K
15:29 26.20 26.20 26.13 26.13 2.5K
15:30 26.13 26.16 26.13 26.16 1.0K
15:31 26.16 26.16 26.16 26.16 0.1K
15:32 26.08 26.08 26.08 26.08 0.2K
15:33 26.22 26.22 26.22 26.22 2.4K
15:34 26.22 26.25 26.17 26.25 0.6K
15:35 26.25 26.25 26.25 26.25 0.3K
15:36 26.26 26.26 26.25 26.25 1.7K
15:37 26.24 26.35 26.24 26.35 1.4K
15:38 26.35 26.35 26.34 26.34 4.4K
15:39 26.34 26.44 26.34 26.43 13.5K
15:40 26.43 26.48 26.43 26.44 3.3K
15:41 26.44 26.44 26.36 26.36 6.7K
15:42 26.36 26.38 26.36 26.38 1.0K
15:43 26.38 26.54 26.38 26.54 2.1K
15:44 26.58 26.65 26.58 26.65 1.7K
15:45 26.65 26.65 26.55 26.55 3.7K
15:46 26.55 26.56 26.53 26.56 3.8K
15:47 26.56 26.56 26.48 26.48 2.7K
15:48 26.48 26.52 26.47 26.52 2.2K
15:49 26.52 26.60 26.52 26.60 2.1K
15:50 26.53 26.58 26.53 26.58 1.8K
15:51 26.55 26.55 26.50 26.50 4.7K
15:52 26.50 26.50 26.47 26.50 3.1K
15:53 26.53 26.57 26.53 26.57 0.7K
15:54 26.60 26.60 26.54 26.54 4.0K
15:55 26.55 26.57 26.55 26.57 2.5K
15:56 26.57 26.57 26.57 26.57 0.5K
15:57 26.54 26.56 26.53 26.53 7.8K
15:58 26.54 26.57 26.54 26.56 6.2K
15:59 26.56 26.56 26.52 26.53 8.0K
16:00 26.54 26.63 26.28 26.60 44.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음