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 21.29 21.44 21.29 21.43 45.3K
09:31 21.25 21.25 21.14 21.14 2.3K
09:32 21.25 21.25 20.91 20.91 12.7K
09:33 20.89 20.89 20.50 20.50 3.4K
09:34 20.47 20.53 20.37 20.37 1.8K
09:35 20.35 20.37 20.35 20.37 1.6K
09:37 20.45 20.45 20.45 20.45 1.0K
09:38 20.50 20.50 20.40 20.40 6.5K
09:39 20.41 20.47 20.32 20.41 1.7K
09:40 20.33 20.33 20.24 20.24 3.1K
09:41 20.24 20.53 20.24 20.40 15.8K
09:42 20.40 20.40 20.40 20.40 0.8K
09:43 20.29 20.30 20.26 20.26 3.9K
09:44 20.30 20.30 20.30 20.30 1.2K
09:45 20.12 20.12 20.12 20.12 0.3K
09:46 20.07 20.08 20.07 20.08 4.0K
09:47 20.07 20.11 20.02 20.11 1.2K
09:48 20.07 20.09 20.04 20.05 1.7K
09:49 20.06 20.06 20.06 20.06 0.4K
09:50 20.06 20.06 20.06 20.06 3.0K
09:51 20.10 20.10 20.10 20.10 2.4K
09:52 20.15 20.21 20.15 20.21 1.7K
09:53 20.15 20.15 20.14 20.14 3.0K
09:54 20.17 20.17 20.10 20.10 5.4K
09:55 19.98 19.99 19.96 19.97 8.8K
09:56 19.86 19.86 19.84 19.85 1.6K
09:57 19.77 19.77 19.77 19.77 2.4K
09:59 19.73 19.73 19.73 19.73 0.2K
10:00 19.73 19.73 19.64 19.72 6.1K
10:01 19.59 19.59 19.59 19.59 0.6K
10:02 19.65 19.65 19.65 19.65 1.2K
10:04 19.68 19.68 19.67 19.67 0.5K
10:06 19.72 19.78 19.72 19.72 1.7K
10:07 19.78 19.78 19.78 19.78 2.0K
10:09 19.77 19.77 19.74 19.74 2.4K
10:10 19.67 19.67 19.67 19.67 1.9K
10:13 19.60 19.60 19.54 19.60 4.8K
10:14 19.61 19.61 19.60 19.60 1.4K
10:15 19.69 19.69 19.51 19.59 4.6K
10:16 19.59 19.59 19.59 19.59 1.5K
10:18 19.58 19.59 19.58 19.59 3.0K
10:19 19.59 19.59 19.55 19.55 1.4K
10:20 19.59 19.59 19.59 19.59 1.9K
10:21 19.51 19.51 19.44 19.43 4.7K
10:22 19.44 19.47 19.44 19.47 1.6K
10:25 19.52 19.52 19.52 19.52 0.4K
10:27 19.55 19.55 19.52 19.52 3.6K
10:28 19.48 19.52 19.35 19.35 4.7K
10:29 19.30 19.30 19.26 19.29 3.5K
10:30 19.24 19.24 19.24 19.24 0.8K
10:31 19.32 19.43 19.32 19.38 4.2K
10:33 19.35 19.35 19.35 19.35 1.1K
10:37 19.32 19.35 19.32 19.34 3.2K
10:38 19.17 19.23 19.17 19.23 1.8K
10:39 19.22 19.22 19.17 19.17 8.4K
10:40 19.15 19.24 19.12 19.24 4.9K
10:41 19.21 19.21 19.21 19.21 2.8K
10:42 19.20 19.25 19.20 19.22 2.7K
10:43 19.21 19.21 19.21 19.21 1.3K
10:46 19.18 19.20 19.14 19.14 2.1K
10:47 19.19 19.19 19.14 19.14 0.5K
10:48 19.15 19.15 19.15 19.15 0.4K
10:49 19.18 19.18 19.18 19.18 4.3K
10:50 19.16 19.18 19.16 19.18 2.6K
10:51 19.18 19.22 19.18 19.22 3.7K
10:52 19.15 19.15 19.15 19.15 1.1K
10:53 19.20 19.20 19.20 19.20 3.6K
10:54 19.24 19.24 19.24 19.24 0.2K
10:55 19.24 19.27 19.24 19.24 1.5K
10:56 19.16 19.22 19.16 19.22 12.6K
10:57 19.15 19.15 19.08 19.08 2.6K
11:01 19.15 19.15 19.15 19.15 0.6K
11:02 19.13 19.13 19.13 19.13 1.1K
11:04 19.22 19.22 19.20 19.21 4.8K
11:05 19.17 19.17 19.15 19.15 1.7K
11:07 19.13 19.13 19.13 19.13 0.7K
11:09 19.13 19.13 19.13 19.13 0.4K
11:10 19.15 19.15 19.15 19.15 0.9K
11:11 19.13 19.13 19.08 19.08 2.0K
11:12 19.11 19.13 19.11 19.13 1.6K
11:13 19.13 19.15 19.09 19.15 2.1K
11:14 19.11 19.11 19.11 19.11 1.5K
11:15 19.12 19.12 19.12 19.11 1.4K
11:17 19.04 19.04 19.04 19.04 1.0K
11:18 19.01 19.05 19.01 19.05 1.2K
11:20 19.05 19.05 19.05 19.05 0.3K
11:21 19.08 19.08 19.08 19.08 4.7K
11:22 19.01 19.01 18.97 18.99 4.6K
11:23 18.96 19.04 18.96 18.98 2.2K
11:24 18.98 19.06 18.98 19.06 1.3K
11:25 18.98 18.98 18.97 18.97 0.4K
11:26 19.05 19.05 19.05 19.05 0.7K
11:27 18.97 18.97 18.96 18.96 1.7K
11:28 18.90 18.90 18.88 18.88 1.6K
11:29 18.93 18.93 18.93 18.93 1.1K
11:30 19.14 19.14 19.11 19.11 12.8K
11:31 19.11 19.11 19.11 19.11 1.6K
11:32 19.11 19.12 19.09 19.12 3.1K
11:33 19.10 19.15 19.10 19.15 2.6K
11:34 19.11 19.11 19.11 19.11 0.9K
11:35 19.13 19.13 19.13 19.13 0.6K
11:36 19.16 19.16 19.12 19.16 8.9K
11:37 19.11 19.11 19.06 19.06 5.1K
11:38 19.06 19.06 19.05 19.05 1.7K
11:39 19.08 19.08 19.05 19.05 0.7K
11:40 19.08 19.12 19.06 19.11 7.9K
11:41 19.17 19.17 19.04 19.04 2.8K
11:42 18.95 19.07 18.95 19.07 2.4K
11:43 19.03 19.06 19.03 19.06 0.9K
11:44 19.06 19.08 19.01 19.01 2.7K
11:45 18.96 18.96 18.92 18.95 0.8K
11:46 18.97 18.98 18.97 18.98 3.3K
11:47 18.86 18.86 18.86 18.86 0.1K
11:48 18.83 18.84 18.83 18.84 0.4K
11:49 18.84 18.84 18.84 18.84 0.8K
11:50 18.88 18.88 18.83 18.83 1.7K
11:52 18.79 18.80 18.79 18.80 0.9K
11:54 18.81 18.85 18.81 18.85 1.7K
11:56 18.77 18.77 18.77 18.77 1.6K
11:58 18.79 18.79 18.79 18.79 0.1K
11:59 18.75 18.79 18.75 18.79 0.6K
12:00 18.80 18.80 18.80 18.80 0.2K
12:01 18.83 18.85 18.83 18.85 2.1K
12:02 18.85 18.92 18.85 18.92 3.0K
12:03 18.87 18.88 18.87 18.88 1.9K
12:04 18.93 18.93 18.93 18.93 1.9K
12:05 18.92 18.92 18.91 18.91 0.6K
12:06 18.90 18.93 18.87 18.93 1.8K
12:08 18.99 18.99 18.99 18.99 2.3K
12:09 18.99 19.01 18.99 19.01 3.4K
12:10 19.04 19.08 19.04 19.08 2.1K
12:11 19.01 19.01 19.01 19.01 5.5K
12:12 19.03 19.03 19.03 19.02 1.6K
12:13 19.02 19.02 19.02 19.02 2.5K
12:15 19.02 19.10 19.02 19.10 2.0K
12:16 19.10 19.19 19.10 19.19 1.9K
12:17 19.20 19.26 19.20 19.23 1.6K
12:19 19.20 19.22 19.18 19.22 2.6K
12:20 19.22 19.25 19.22 19.22 3.2K
12:21 19.21 19.21 19.14 19.18 10.8K
12:22 19.18 19.18 19.18 19.18 0.6K
12:23 19.22 19.24 19.22 19.24 1.2K
12:25 19.21 19.21 19.21 19.21 1.0K
12:27 19.23 19.23 19.23 19.23 1.4K
12:30 19.23 19.23 19.23 19.23 0.7K
12:31 19.22 19.22 19.20 19.20 5.0K
12:32 19.20 19.20 19.20 19.20 9.3K
12:33 19.20 19.25 19.20 19.25 3.4K
12:36 19.24 19.24 19.24 19.24 0.4K
12:37 19.24 19.25 19.24 19.24 2.0K
12:38 19.24 19.24 19.23 19.23 3.1K
12:39 19.23 19.23 19.23 19.23 3.5K
12:40 19.19 19.21 19.19 19.21 3.8K
12:42 19.19 19.19 19.19 19.19 0.7K
12:43 19.19 19.23 19.19 19.18 9.8K
12:44 19.17 19.19 19.17 19.18 2.3K
12:46 19.20 19.20 19.19 19.18 0.7K
12:47 19.19 19.23 19.19 19.23 3.1K
12:48 19.22 19.22 19.22 19.22 2.2K
12:52 19.31 19.37 19.31 19.35 2.1K
12:53 19.35 19.35 19.35 19.35 0.3K
12:54 19.34 19.34 19.29 19.29 0.7K
12:55 19.35 19.35 19.35 19.35 1.0K
12:57 19.29 19.29 19.29 19.29 0.5K
12:58 19.27 19.30 19.27 19.30 0.9K
13:02 19.30 19.30 19.30 19.30 0.4K
13:04 19.27 19.27 19.27 19.27 0.3K
13:06 19.27 19.30 19.27 19.30 0.4K
13:07 19.28 19.28 19.28 19.28 0.8K
13:08 19.28 19.28 19.28 19.28 1.1K
13:09 19.30 19.30 19.27 19.27 2.2K
13:10 19.22 19.32 19.14 19.14 1.8K
13:11 19.14 19.14 19.14 19.14 0.4K
13:12 19.20 19.20 19.20 19.20 0.6K
13:15 19.20 19.20 19.20 19.20 1.4K
13:18 19.21 19.21 19.21 19.21 0.2K
13:19 19.13 19.13 19.13 19.13 1.0K
13:20 19.13 19.13 19.13 19.13 0.8K
13:23 19.17 19.17 19.16 19.16 2.6K
13:24 19.16 19.21 19.16 19.21 1.9K
13:25 19.24 19.24 19.24 19.24 0.6K
13:27 19.25 19.25 19.25 19.25 0.7K
13:29 19.23 19.23 19.23 19.23 1.5K
13:31 19.23 19.23 19.23 19.23 0.2K
13:32 19.22 19.22 19.22 19.22 1.0K
13:33 19.22 19.22 19.22 19.22 0.5K
13:34 19.24 19.24 19.24 19.24 0.3K
13:36 19.23 19.23 19.23 19.23 0.4K
13:37 19.22 19.22 19.22 19.22 1.2K
13:38 19.22 19.29 19.22 19.29 4.5K
13:39 19.26 19.26 19.26 19.26 0.7K
13:40 19.26 19.26 19.26 19.26 0.1K
13:41 19.27 19.29 19.27 19.27 3.5K
13:42 19.28 19.28 19.28 19.27 0.6K
13:43 19.26 19.26 19.26 19.26 0.5K
13:46 19.25 19.25 19.25 19.25 2.9K
13:48 19.25 19.25 19.25 19.25 0.9K
13:50 19.26 19.26 19.26 19.26 1.8K
13:52 19.26 19.26 19.26 19.26 1.8K
13:53 19.24 19.24 19.23 19.23 0.7K
13:54 19.26 19.26 19.23 19.23 2.2K
13:55 19.23 19.23 19.23 19.23 0.9K
13:56 19.23 19.23 19.22 19.22 0.4K
13:57 19.22 19.25 19.22 19.25 1.3K
14:00 19.23 19.23 19.23 19.23 0.1K
14:01 19.23 19.23 19.20 19.23 2.9K
14:02 19.17 19.17 19.17 19.17 0.6K
14:03 19.14 19.15 19.14 19.15 1.0K
14:04 19.12 19.15 19.12 19.15 0.8K
14:05 19.18 19.26 19.18 19.26 2.5K
14:06 19.14 19.14 19.14 19.14 0.3K
14:07 19.23 19.23 19.23 19.23 0.2K
14:09 19.29 19.29 19.20 19.20 0.8K
14:10 19.29 19.29 19.23 19.24 1.0K
14:12 19.24 19.27 19.24 19.27 0.7K
14:13 19.27 19.27 19.27 19.27 0.8K
14:15 19.25 19.25 19.25 19.25 0.9K
14:16 19.25 19.25 19.25 19.25 0.4K
14:17 19.29 19.29 19.29 19.29 3.2K
14:18 19.28 19.28 19.28 19.28 2.2K
14:20 19.24 19.24 19.24 19.24 0.7K
14:21 19.23 19.25 19.23 19.25 2.8K
14:22 19.27 19.27 19.25 19.25 1.0K
14:23 19.27 19.27 19.27 19.27 2.9K
14:24 19.16 19.16 19.16 19.16 0.2K
14:25 19.16 19.16 19.16 19.16 0.4K
14:26 19.19 19.21 19.19 19.21 2.6K
14:28 19.21 19.21 19.21 19.21 0.1K
14:29 19.16 19.17 19.12 19.12 3.7K
14:30 19.12 19.12 19.12 19.11 1.7K
14:31 19.15 19.15 19.11 19.11 1.9K
14:32 19.07 19.07 18.98 18.98 2.3K
14:33 18.98 19.03 18.98 19.03 2.3K
14:35 19.04 19.04 19.04 19.04 0.6K
14:36 19.16 19.16 19.16 19.16 6.3K
14:37 19.17 19.21 19.17 19.20 4.1K
14:42 19.18 19.18 19.18 19.18 0.1K
14:43 19.18 19.18 19.18 19.18 0.2K
14:44 19.18 19.18 19.18 19.18 3.0K
14:45 19.15 19.17 19.15 19.17 4.9K
14:46 19.17 19.17 19.16 19.16 2.9K
14:47 19.17 19.17 19.15 19.15 2.6K
14:49 19.14 19.14 19.14 19.14 0.5K
14:50 19.17 19.17 19.17 19.17 1.2K
14:52 19.17 19.19 19.17 19.19 1.6K
14:53 19.21 19.21 19.21 19.20 0.4K
14:54 19.19 19.19 19.19 19.19 1.2K
14:56 19.18 19.18 19.18 19.18 0.5K
14:58 19.22 19.22 19.18 19.18 1.8K
14:59 19.17 19.17 19.14 19.14 3.5K
15:00 19.14 19.14 19.14 19.14 1.3K
15:01 19.12 19.13 19.12 19.13 0.7K
15:02 19.14 19.14 19.14 19.14 0.2K
15:03 19.14 19.14 18.91 18.91 13.7K
15:04 18.91 18.92 18.90 18.92 2.6K
15:05 18.92 19.03 18.91 19.03 5.3K
15:06 19.01 19.01 19.00 19.00 1.2K
15:07 19.01 19.01 19.00 19.00 0.7K
15:09 19.00 19.04 19.00 19.04 3.0K
15:10 19.00 19.00 19.00 19.00 2.4K
15:11 19.00 19.04 19.00 19.04 1.8K
15:12 19.03 19.03 19.03 19.03 0.5K
15:13 19.02 19.02 19.00 19.00 0.9K
15:14 19.00 19.00 18.96 19.00 24.0K
15:15 18.93 18.93 18.91 18.92 4.4K
15:16 18.91 18.93 18.78 18.78 4.3K
15:17 18.78 18.82 18.77 18.80 6.8K
15:18 18.80 18.86 18.78 18.86 3.5K
15:19 18.83 18.88 18.83 18.84 9.4K
15:20 18.80 18.80 18.76 18.80 4.3K
15:21 18.74 18.77 18.74 18.77 2.8K
15:22 18.77 18.83 18.77 18.81 4.9K
15:23 18.81 18.91 18.81 18.90 5.7K
15:24 18.90 18.90 18.82 18.84 7.2K
15:25 18.82 18.93 18.82 18.89 10.3K
15:26 18.89 18.91 18.86 18.91 1.9K
15:27 18.87 18.91 18.87 18.87 1.8K
15:28 18.87 18.92 18.87 18.92 6.3K
15:29 18.92 18.92 18.92 18.92 3.9K
15:30 18.92 18.98 18.92 18.92 9.0K
15:31 18.92 18.92 18.89 18.90 5.0K
15:32 18.90 18.93 18.88 18.92 4.5K
15:33 18.92 18.99 18.92 18.95 9.8K
15:34 18.96 18.98 18.92 18.96 21.3K
15:35 18.96 18.96 18.96 18.95 1.6K
15:36 18.97 18.98 18.95 18.98 5.3K
15:37 18.91 18.94 18.89 18.90 15.6K
15:38 18.88 18.94 18.88 18.90 4.9K
15:39 18.93 18.95 18.91 18.92 2.3K
15:40 18.94 18.98 18.94 18.97 5.2K
15:41 19.01 19.01 18.89 18.89 6.6K
15:42 18.89 18.92 18.82 18.92 29.2K
15:43 18.86 18.93 18.86 18.93 3.6K
15:44 18.93 18.95 18.91 18.91 6.2K
15:45 18.91 18.97 18.91 18.92 5.8K
15:46 18.97 18.97 18.92 18.96 3.6K
15:47 18.88 18.88 18.88 18.88 3.7K
15:48 18.88 18.89 18.88 18.89 7.7K
15:49 18.88 18.88 18.84 18.84 2.7K
15:50 18.88 18.88 18.82 18.82 6.1K
15:51 18.84 18.84 18.83 18.83 2.2K
15:52 18.85 18.85 18.79 18.80 8.0K
15:53 18.80 18.80 18.77 18.79 7.1K
15:54 18.78 18.84 18.77 18.79 6.0K
15:55 18.83 18.83 18.80 18.81 2.7K
15:56 18.82 18.83 18.80 18.80 14.0K
15:57 18.80 18.81 18.79 18.80 6.9K
15:58 18.80 18.82 18.78 18.82 12.7K
15:59 18.82 18.85 18.78 18.80 76.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음