Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ 미국 →
26.18
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.01 19.01 18.79 18.79 15.7K
09:31 18.56 18.56 18.56 18.56 2.4K
09:35 18.71 18.71 18.71 18.71 0.2K
09:36 18.71 18.71 18.71 18.71 1.3K
09:38 18.89 18.89 18.89 18.89 0.8K
09:39 18.71 18.78 18.71 18.78 2.5K
09:40 18.84 18.84 18.84 18.84 0.5K
09:43 18.88 18.89 18.88 18.89 0.5K
09:45 18.89 18.89 18.89 18.89 1.4K
09:47 18.89 18.89 18.89 18.89 0.9K
09:48 18.89 18.89 18.89 18.89 0.5K
09:49 18.90 18.90 18.90 18.90 0.3K
09:50 18.90 18.90 18.90 18.90 0.6K
09:54 18.89 18.89 18.89 18.89 0.3K
09:57 18.88 18.88 18.88 18.88 1.2K
10:00 18.91 18.91 18.91 18.91 0.6K
10:02 18.91 18.91 18.91 18.91 0.3K
10:03 18.94 19.00 18.94 19.00 6.7K
10:04 19.10 19.10 19.10 19.10 1.0K
10:05 19.10 19.10 19.10 19.10 1.7K
10:07 19.10 19.10 19.10 19.10 1.8K
10:09 19.13 19.13 19.13 19.13 1.6K
10:11 19.10 19.10 19.10 19.10 0.3K
10:12 19.10 19.10 19.10 19.10 1.3K
10:13 19.10 19.16 19.10 19.16 5.5K
10:14 19.10 19.10 19.02 19.02 13.9K
10:16 19.02 19.02 18.93 18.93 0.4K
10:17 18.93 18.93 18.93 18.93 0.4K
10:18 19.02 19.02 19.02 19.02 0.4K
10:20 18.94 18.94 18.94 18.94 0.7K
10:25 18.90 18.99 18.89 18.99 4.5K
10:28 19.00 19.00 19.00 19.00 0.2K
10:30 19.04 19.04 19.04 19.04 0.1K
10:32 19.09 19.09 19.02 19.02 1.2K
10:33 19.03 19.03 19.02 19.02 2.3K
10:36 19.02 19.03 19.02 19.03 1.2K
10:37 19.00 19.05 19.00 19.05 1.5K
10:38 19.09 19.09 19.09 19.09 0.5K
10:40 19.09 19.09 19.09 19.09 0.8K
10:42 19.15 19.15 19.15 19.15 0.8K
10:43 19.10 19.10 19.10 19.10 0.5K
10:44 19.05 19.05 19.05 19.05 0.6K
10:46 19.16 19.16 19.11 19.13 2.6K
10:47 19.13 19.13 19.13 19.13 0.8K
10:48 19.13 19.13 19.13 19.13 0.1K
10:49 19.10 19.13 19.10 19.13 2.1K
10:50 19.12 19.12 19.12 19.11 0.7K
10:51 19.11 19.12 19.11 19.12 4.9K
10:52 19.13 19.15 19.13 19.15 2.2K
10:53 19.15 19.15 19.10 19.10 1.7K
10:54 19.11 19.11 19.11 19.11 0.3K
10:55 19.12 19.12 19.12 19.11 1.7K
10:57 19.12 19.14 19.12 19.14 2.7K
10:59 19.12 19.29 19.12 19.29 5.5K
11:00 19.36 19.36 19.36 19.36 3.0K
11:02 19.31 19.34 19.31 19.34 0.5K
11:03 19.33 19.33 19.27 19.32 10.8K
11:04 19.32 19.32 19.31 19.31 4.4K
11:05 19.33 19.33 19.30 19.32 3.8K
11:06 19.33 19.33 19.33 19.33 0.7K
11:07 19.31 19.31 19.31 19.31 1.0K
11:08 19.33 19.33 19.33 19.33 0.6K
11:10 19.37 19.37 19.37 19.37 2.2K
11:15 19.41 19.59 19.41 19.59 17.5K
11:16 19.65 19.65 19.61 19.64 24.7K
11:17 19.62 19.62 19.58 19.58 14.3K
11:18 19.59 19.65 19.53 19.65 7.6K
11:19 19.69 19.69 19.63 19.63 1.3K
11:20 19.61 19.61 19.61 19.61 1.8K
11:21 19.63 19.63 19.63 19.63 0.5K
11:22 19.63 19.68 19.63 19.68 1.1K
11:23 19.63 19.63 19.63 19.63 0.3K
11:24 19.62 19.62 19.62 19.62 0.7K
11:25 19.67 19.67 19.61 19.61 1.7K
11:26 19.64 19.74 19.61 19.70 3.3K
11:27 19.69 19.69 19.65 19.65 4.0K
11:28 19.66 19.66 19.60 19.60 0.9K
11:30 19.62 19.62 19.61 19.61 0.8K
11:31 19.61 19.61 19.55 19.55 5.5K
11:32 19.52 19.56 19.52 19.53 1.2K
11:33 19.51 19.52 19.51 19.52 0.7K
11:34 19.52 19.55 19.52 19.55 2.9K
11:35 19.55 19.60 19.55 19.60 1.4K
11:36 19.60 19.60 19.60 19.60 0.5K
11:37 19.61 19.61 19.61 19.61 1.4K
11:39 19.61 19.61 19.56 19.56 2.6K
11:41 19.53 19.55 19.53 19.55 1.2K
11:42 19.52 19.53 19.52 19.52 0.8K
11:44 19.52 19.52 19.52 19.52 1.8K
11:46 19.56 19.56 19.56 19.56 4.7K
11:47 19.56 19.56 19.56 19.56 0.2K
11:48 19.52 19.52 19.52 19.52 0.1K
11:49 19.55 19.55 19.55 19.55 0.2K
11:51 19.55 19.55 19.55 19.55 1.2K
11:54 19.56 19.56 19.56 19.56 0.5K
11:55 19.52 19.52 19.52 19.52 1.9K
11:58 19.49 19.49 19.46 19.49 6.5K
11:59 19.47 19.50 19.47 19.50 0.3K
12:00 19.48 19.49 19.48 19.49 0.6K
12:01 19.47 19.52 19.47 19.52 2.1K
12:02 19.54 19.54 19.51 19.51 2.1K
12:03 19.50 19.51 19.49 19.51 0.9K
12:04 19.49 19.49 19.49 19.49 0.7K
12:05 19.49 19.49 19.49 19.49 2.6K
12:06 19.44 19.44 19.44 19.44 0.6K
12:07 19.43 19.43 19.43 19.43 0.5K
12:08 19.45 19.45 19.44 19.44 0.6K
12:09 19.38 19.38 19.38 19.38 0.6K
12:11 19.43 19.43 19.43 19.43 0.2K
12:12 19.44 19.44 19.44 19.43 1.5K
12:13 19.44 19.44 19.44 19.44 0.5K
12:15 19.44 19.44 19.44 19.44 0.4K
12:19 19.50 19.50 19.50 19.50 0.6K
12:20 19.44 19.44 19.44 19.44 0.6K
12:21 19.45 19.45 19.44 19.44 8.5K
12:22 19.45 19.45 19.45 19.45 0.9K
12:27 19.49 19.49 19.36 19.38 3.0K
12:28 19.39 19.39 19.39 19.39 0.2K
12:30 19.39 19.39 19.39 19.39 0.2K
12:32 19.40 19.40 19.40 19.40 1.9K
12:33 19.43 19.43 19.43 19.43 0.1K
12:35 19.43 19.43 19.43 19.43 1.2K
12:38 19.44 19.44 19.44 19.44 0.5K
12:39 19.54 19.54 19.53 19.53 2.6K
12:40 19.57 19.57 19.57 19.57 0.5K
12:41 19.59 19.59 19.59 19.59 0.6K
12:42 19.58 19.58 19.58 19.58 0.3K
12:43 19.60 19.60 19.60 19.60 0.9K
12:45 19.61 19.61 19.61 19.61 0.8K
12:47 19.60 19.60 19.58 19.58 0.6K
12:48 19.60 19.60 19.60 19.60 3.4K
12:49 19.60 19.60 19.58 19.59 1.3K
12:51 19.62 19.62 19.62 19.62 0.3K
12:52 19.65 19.67 19.65 19.67 1.3K
12:53 19.65 19.68 19.65 19.68 1.6K
12:58 19.66 19.67 19.66 19.66 0.8K
12:59 19.65 19.65 19.63 19.63 0.8K
13:00 19.67 19.70 19.67 19.70 3.8K
13:06 19.68 19.70 19.68 19.70 2.1K
13:07 19.71 19.71 19.71 19.70 0.6K
13:08 19.65 19.65 19.65 19.65 0.7K
13:09 19.65 19.65 19.64 19.64 0.7K
13:10 19.64 19.64 19.63 19.63 2.3K
13:11 19.64 19.66 19.64 19.66 0.7K
13:12 19.65 19.65 19.65 19.65 0.8K
13:13 19.67 19.67 19.67 19.67 0.1K
13:14 19.68 19.68 19.68 19.68 0.5K
13:17 19.69 19.75 19.69 19.75 4.5K
13:18 19.75 19.75 19.75 19.75 0.7K
13:21 19.76 19.76 19.76 19.76 0.6K
13:23 19.82 19.84 19.82 19.84 5.2K
13:24 19.82 19.82 19.82 19.82 1.7K
13:25 19.81 19.81 19.79 19.79 1.5K
13:27 19.80 19.81 19.80 19.81 2.2K
13:30 19.81 19.81 19.79 19.79 1.5K
13:31 19.78 19.78 19.78 19.78 0.2K
13:32 19.78 19.78 19.78 19.78 0.1K
13:33 19.80 19.83 19.80 19.83 1.5K
13:36 19.83 19.83 19.83 19.83 0.5K
13:39 19.81 19.81 19.70 19.70 14.4K
13:40 19.70 19.70 19.70 19.70 0.4K
13:41 19.63 19.63 19.63 19.63 0.3K
13:43 19.62 19.62 19.62 19.62 0.2K
13:45 19.72 19.72 19.72 19.72 0.1K
13:46 19.74 19.74 19.74 19.74 0.5K
13:47 19.67 19.67 19.67 19.67 1.4K
13:51 19.78 19.78 19.74 19.74 0.5K
13:52 19.74 19.74 19.74 19.74 0.2K
13:53 19.74 19.74 19.74 19.74 1.3K
13:54 19.82 19.98 19.82 19.98 7.9K
13:55 20.00 20.01 20.00 20.01 3.6K
13:56 20.02 20.06 20.02 20.03 2.4K
13:57 20.06 20.06 20.06 20.06 0.2K
13:58 20.03 20.06 20.03 20.05 1.4K
13:59 20.06 20.07 20.05 20.07 0.9K
14:00 20.07 20.11 20.07 20.10 3.9K
14:01 20.10 20.10 20.07 20.07 2.5K
14:02 20.06 20.06 20.06 20.06 0.5K
14:03 19.99 19.99 19.99 19.99 3.0K
14:04 19.99 20.02 19.98 20.02 1.0K
14:05 20.02 20.02 20.02 20.02 0.6K
14:06 20.02 20.02 20.02 20.02 0.3K
14:07 20.07 20.07 20.02 20.02 0.8K
14:08 20.01 20.01 20.01 20.01 0.2K
14:09 19.94 19.97 19.94 19.97 4.5K
14:10 19.97 19.97 19.97 19.97 0.1K
14:12 19.97 20.01 19.94 19.94 2.6K
14:13 20.06 20.06 20.06 20.06 0.1K
14:14 20.06 20.07 20.06 20.07 0.9K
14:15 20.07 20.12 20.07 20.12 2.0K
14:16 20.12 20.15 20.12 20.15 0.5K
14:17 20.14 20.14 20.14 20.14 0.3K
14:18 20.15 20.15 20.13 20.14 0.9K
14:19 20.14 20.14 20.14 20.14 0.4K
14:20 20.14 20.15 20.13 20.15 1.4K
14:21 20.12 20.13 20.09 20.13 5.2K
14:22 20.13 20.13 20.13 20.13 0.3K
14:23 20.12 20.12 20.12 20.12 0.8K
14:25 20.16 20.16 20.16 20.16 1.0K
14:28 20.18 20.18 20.18 20.18 0.2K
14:29 20.18 20.18 20.18 20.18 0.2K
14:30 20.18 20.22 20.18 20.22 1.5K
14:31 20.22 20.22 20.22 20.22 1.0K
14:32 20.22 20.22 20.22 20.22 0.6K
14:33 20.28 20.28 20.28 20.27 0.7K
14:34 20.26 20.28 20.26 20.26 3.1K
14:35 20.34 20.34 20.32 20.34 1.3K
14:36 20.33 20.35 20.33 20.33 0.9K
14:37 20.34 20.34 20.34 20.34 1.1K
14:38 20.24 20.27 20.23 20.23 13.7K
14:39 20.23 20.23 20.23 20.23 0.5K
14:40 20.23 20.23 20.12 20.12 7.9K
14:41 20.14 20.14 20.14 20.14 0.6K
14:44 20.11 20.14 20.11 20.13 2.9K
14:45 20.13 20.13 20.13 20.13 0.3K
14:46 20.13 20.13 20.08 20.08 1.7K
14:49 20.06 20.08 20.06 20.08 1.0K
14:50 20.09 20.09 20.09 20.09 0.5K
14:53 20.07 20.07 20.07 20.07 0.5K
14:55 20.04 20.04 20.04 20.04 0.4K
14:57 20.03 20.04 20.03 20.04 2.2K
14:58 20.04 20.04 20.04 20.04 0.7K
15:00 20.04 20.04 20.04 20.04 0.4K
15:01 20.03 20.03 20.03 20.03 1.0K
15:02 20.05 20.05 20.05 20.05 0.2K
15:03 20.08 20.08 20.04 20.05 1.5K
15:04 20.01 20.01 20.01 20.01 0.1K
15:05 20.08 20.08 20.05 20.05 0.3K
15:06 19.99 20.02 19.99 20.02 1.4K
15:07 20.00 20.00 20.00 20.00 0.9K
15:10 20.03 20.03 20.03 20.03 0.4K
15:11 20.00 20.00 20.00 20.00 0.4K
15:12 20.02 20.02 19.97 19.97 4.0K
15:14 19.96 19.96 19.96 19.96 0.3K
15:15 19.97 19.99 19.97 19.99 2.0K
15:16 20.01 20.01 20.01 20.01 1.8K
15:17 20.01 20.01 20.01 20.01 1.3K
15:18 19.91 19.91 19.91 19.91 5.3K
15:19 19.91 19.91 19.91 19.91 0.6K
15:20 19.91 19.91 19.91 19.91 0.3K
15:21 19.91 19.91 19.91 19.91 0.4K
15:22 19.95 19.95 19.95 19.95 0.6K
15:23 19.91 19.91 19.90 19.90 0.7K
15:24 19.91 20.01 19.91 19.92 10.9K
15:28 19.91 19.91 19.91 19.91 0.7K
15:29 19.90 19.90 19.90 19.90 1.9K
15:30 19.89 19.93 19.89 19.93 4.2K
15:32 19.94 19.94 19.94 19.94 0.3K
15:33 19.94 19.94 19.90 19.92 5.8K
15:34 19.92 19.93 19.92 19.93 3.5K
15:35 19.92 19.92 19.92 19.92 0.7K
15:36 19.92 19.94 19.92 19.94 2.7K
15:37 19.96 19.96 19.96 19.96 1.3K
15:38 19.96 19.98 19.96 19.98 2.5K
15:39 19.98 19.98 19.98 19.98 1.0K
15:40 19.98 19.98 19.96 19.95 5.0K
15:41 19.94 19.94 19.94 19.94 2.3K
15:42 19.95 19.98 19.95 19.98 4.9K
15:43 19.98 20.02 19.98 20.02 2.5K
15:44 19.96 19.98 19.96 19.98 5.2K
15:45 20.01 20.01 19.99 19.99 3.8K
15:46 20.00 20.01 20.00 20.01 2.4K
15:47 20.03 20.06 20.00 20.00 8.8K
15:48 20.01 20.01 19.95 19.95 4.7K
15:49 19.92 19.92 19.92 19.92 0.8K
15:50 19.93 19.93 19.93 19.93 5.3K
15:51 19.94 19.94 19.90 19.90 10.4K
15:52 19.89 19.93 19.89 19.92 6.9K
15:53 19.94 19.95 19.94 19.94 10.5K
15:54 19.97 20.03 19.97 20.03 9.0K
15:55 20.03 20.05 20.03 20.05 5.3K
15:56 20.05 20.09 20.04 20.07 10.9K
15:57 20.08 20.08 20.01 20.01 17.2K
15:58 20.00 20.07 19.96 20.07 40.9K
15:59 20.08 20.12 20.08 20.12 117.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음