Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ 미국 →
28.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.40 19.40 19.40 19.40 8.0K
09:31 19.51 19.72 19.51 19.72 9.7K
09:32 19.70 19.75 19.70 19.70 0.8K
09:33 19.70 19.78 19.70 19.78 0.9K
09:36 19.55 19.55 19.55 19.55 0.3K
09:38 19.57 19.57 19.57 19.57 0.1K
09:39 19.54 19.54 19.54 19.54 0.6K
09:42 19.64 19.69 19.64 19.69 2.5K
09:45 19.64 19.78 19.64 19.78 1.8K
09:50 19.85 19.85 19.77 19.77 2.3K
09:51 19.76 19.83 19.76 19.83 0.5K
09:52 19.76 19.83 19.76 19.77 4.6K
09:53 19.79 19.79 19.73 19.74 2.6K
09:54 19.74 19.74 19.74 19.74 1.4K
09:56 19.73 19.76 19.73 19.76 0.9K
09:58 19.77 19.81 19.77 19.81 2.3K
09:59 19.84 19.88 19.84 19.88 3.6K
10:00 19.89 19.92 19.89 19.92 2.7K
10:01 19.90 20.09 19.90 20.02 4.9K
10:02 19.98 20.02 19.93 19.95 3.7K
10:03 19.94 19.94 19.92 19.92 0.6K
10:04 19.87 19.89 19.87 19.89 2.0K
10:05 19.87 19.87 19.84 19.84 1.7K
10:06 19.79 19.79 19.79 19.79 0.4K
10:07 19.79 19.79 19.79 19.79 0.2K
10:09 19.80 19.80 19.80 19.80 0.8K
10:10 19.80 19.80 19.80 19.80 0.4K
10:11 19.73 19.73 19.72 19.72 0.8K
10:12 19.72 19.72 19.70 19.70 1.9K
10:15 19.80 19.80 19.80 19.80 0.4K
10:16 19.78 19.78 19.78 19.78 0.1K
10:18 19.78 19.79 19.78 19.79 1.8K
10:19 19.80 19.80 19.80 19.80 0.3K
10:20 19.78 19.78 19.78 19.78 1.0K
10:23 19.76 19.77 19.76 19.76 5.3K
10:24 19.70 19.70 19.70 19.70 1.7K
10:25 19.73 19.78 19.73 19.78 3.9K
10:26 19.82 19.85 19.82 19.85 2.0K
10:27 19.84 19.86 19.84 19.86 0.5K
10:28 19.86 19.89 19.86 19.89 0.5K
10:30 19.88 19.89 19.88 19.89 1.2K
10:33 19.79 19.79 19.79 19.79 1.7K
10:34 19.80 19.80 19.77 19.80 1.5K
10:35 19.75 19.75 19.75 19.75 0.4K
10:37 19.78 19.78 19.78 19.77 0.8K
10:38 19.78 19.78 19.78 19.78 0.1K
10:39 19.73 19.73 19.73 19.73 0.8K
10:40 19.70 19.73 19.68 19.72 1.7K
10:41 19.69 19.69 19.69 19.69 3.0K
10:42 19.82 19.82 19.82 19.82 2.2K
10:48 19.83 19.87 19.83 19.86 1.2K
10:50 19.87 19.87 19.86 19.86 3.7K
10:51 19.87 19.87 19.85 19.85 2.0K
10:55 19.87 19.87 19.87 19.87 2.1K
10:56 19.88 19.89 19.88 19.89 0.8K
10:57 19.88 19.88 19.88 19.88 0.3K
10:58 19.84 19.84 19.84 19.84 0.4K
11:00 19.87 19.87 19.87 19.87 1.0K
11:02 19.84 19.87 19.84 19.87 0.9K
11:03 19.87 19.87 19.87 19.87 1.3K
11:04 19.87 19.87 19.87 19.87 1.0K
11:05 19.83 19.83 19.81 19.81 2.1K
11:07 19.86 19.86 19.86 19.86 0.4K
11:08 19.89 19.89 19.89 19.89 0.4K
11:09 19.86 19.86 19.86 19.86 1.0K
11:10 19.91 19.91 19.91 19.91 0.9K
11:15 19.90 19.92 19.90 19.91 2.4K
11:16 19.91 19.91 19.89 19.89 1.5K
11:17 19.89 19.89 19.89 19.89 2.2K
11:18 19.87 19.87 19.87 19.87 0.9K
11:20 19.88 19.88 19.88 19.88 0.2K
11:21 19.86 19.91 19.86 19.91 3.0K
11:25 19.89 19.89 19.76 19.76 5.9K
11:29 19.80 19.80 19.80 19.80 1.0K
11:30 19.82 19.82 19.80 19.80 2.5K
11:32 19.82 19.82 19.82 19.82 0.4K
11:34 19.79 19.79 19.79 19.79 1.1K
11:36 19.77 19.77 19.74 19.74 0.7K
11:37 19.77 19.77 19.77 19.77 0.7K
11:40 19.76 19.76 19.76 19.76 0.7K
11:42 19.70 19.70 19.68 19.68 4.7K
11:43 19.68 19.68 19.68 19.68 0.4K
11:44 19.68 19.68 19.67 19.67 1.0K
11:45 19.65 19.65 19.64 19.64 5.0K
11:46 19.62 19.64 19.60 19.64 5.5K
11:48 19.60 19.60 19.60 19.60 0.7K
11:52 19.56 19.56 19.52 19.55 3.9K
11:53 19.54 19.54 19.51 19.51 1.1K
11:54 19.48 19.48 19.46 19.46 1.6K
11:55 19.45 19.45 19.45 19.45 0.9K
11:56 19.44 19.44 19.44 19.44 0.8K
11:57 19.33 19.33 19.33 19.33 0.9K
11:58 19.32 19.32 19.28 19.32 1.3K
12:00 19.37 19.39 19.36 19.36 1.6K
12:01 19.39 19.39 19.39 19.39 0.9K
12:03 19.39 19.40 19.39 19.40 0.4K
12:04 19.37 19.37 19.30 19.30 6.7K
12:05 19.33 19.35 19.33 19.35 3.8K
12:07 19.31 19.31 19.28 19.28 1.7K
12:08 19.27 19.27 19.27 19.27 1.5K
12:13 19.34 19.34 19.34 19.34 0.5K
12:15 19.33 19.33 19.32 19.32 1.1K
12:18 19.36 19.36 19.36 19.36 0.1K
12:20 19.33 19.33 19.33 19.33 1.1K
12:22 19.32 19.32 19.32 19.32 0.3K
12:23 19.31 19.32 19.31 19.32 0.7K
12:24 19.32 19.32 19.32 19.32 0.1K
12:25 19.31 19.31 19.30 19.30 0.9K
12:26 19.30 19.30 19.30 19.30 0.9K
12:27 19.36 19.36 19.36 19.36 2.5K
12:28 19.39 19.41 19.39 19.41 2.3K
12:29 19.42 19.45 19.42 19.45 2.2K
12:32 19.42 19.42 19.42 19.42 0.7K
12:33 19.42 19.42 19.42 19.42 1.9K
12:37 19.46 19.46 19.46 19.46 0.9K
12:42 19.45 19.45 19.45 19.45 1.3K
12:44 19.43 19.43 19.43 19.43 1.1K
12:47 19.44 19.44 19.44 19.44 1.0K
12:48 19.48 19.48 19.48 19.48 0.4K
12:49 19.47 19.47 19.47 19.47 0.9K
12:50 19.47 19.47 19.47 19.47 0.5K
12:51 19.47 19.47 19.47 19.47 0.1K
12:52 19.46 19.46 19.45 19.45 1.1K
12:53 19.47 19.47 19.45 19.46 0.8K
12:54 19.45 19.47 19.45 19.47 1.2K
12:56 19.47 19.47 19.47 19.47 0.3K
12:57 19.42 19.42 19.42 19.42 1.7K
12:58 19.42 19.42 19.42 19.42 0.2K
12:59 19.41 19.41 19.41 19.41 1.4K
13:02 19.45 19.45 19.45 19.45 1.5K
13:11 19.46 19.46 19.46 19.46 2.2K
13:12 19.43 19.43 19.43 19.43 0.6K
13:13 19.41 19.41 19.41 19.41 1.0K
13:14 19.42 19.42 19.39 19.39 3.7K
13:17 19.40 19.40 19.40 19.40 0.8K
13:20 19.43 19.43 19.43 19.43 4.4K
13:23 19.45 19.45 19.44 19.43 0.6K
13:24 19.45 19.45 19.44 19.44 0.6K
13:27 19.44 19.44 19.44 19.44 1.4K
13:32 19.43 19.43 19.43 19.43 0.8K
13:33 19.45 19.45 19.45 19.45 0.4K
13:34 19.44 19.45 19.44 19.45 3.0K
13:35 19.45 19.45 19.45 19.45 0.2K
13:36 19.43 19.43 19.43 19.43 2.0K
13:41 19.42 19.45 19.42 19.45 1.8K
13:44 19.54 19.54 19.54 19.54 3.2K
13:45 19.53 19.61 19.53 19.62 9.4K
13:46 19.62 19.62 19.62 19.62 1.4K
13:47 19.62 19.62 19.62 19.62 0.8K
13:48 19.68 19.68 19.68 19.68 1.2K
13:49 19.68 19.75 19.68 19.75 4.2K
13:54 19.73 19.73 19.73 19.73 0.3K
13:55 19.72 19.72 19.72 19.72 0.5K
13:57 19.70 19.70 19.67 19.67 0.4K
13:58 19.70 19.70 19.70 19.70 0.1K
13:59 19.73 19.73 19.73 19.73 1.0K
14:04 19.77 19.80 19.77 19.80 2.5K
14:05 19.80 19.80 19.78 19.77 0.8K
14:06 19.80 19.82 19.80 19.82 0.5K
14:07 19.82 19.86 19.78 19.83 6.5K
14:08 19.83 19.83 19.81 19.83 1.5K
14:11 19.82 19.82 19.78 19.78 0.4K
14:13 19.81 19.85 19.81 19.85 6.3K
14:14 19.84 19.89 19.84 19.89 2.6K
14:15 19.92 19.92 19.92 19.92 0.1K
14:16 19.93 19.98 19.93 19.98 11.5K
14:17 19.93 19.93 19.93 19.93 3.5K
14:18 19.93 19.93 19.92 19.93 2.0K
14:21 19.95 19.95 19.94 19.93 1.2K
14:23 19.94 19.94 19.94 19.94 0.1K
14:24 19.91 19.92 19.90 19.90 4.9K
14:25 19.90 19.90 19.90 19.90 0.2K
14:26 19.91 20.00 19.91 20.00 8.9K
14:27 20.01 20.01 19.94 20.00 9.5K
14:29 19.90 19.90 19.90 19.90 0.4K
14:30 19.91 19.96 19.91 19.96 2.4K
14:31 20.00 20.02 19.97 19.97 5.3K
14:33 20.00 20.00 19.98 19.98 0.6K
14:34 20.04 20.04 20.00 20.01 6.6K
14:35 20.00 20.00 20.00 20.00 1.6K
14:36 20.00 20.00 20.00 20.00 1.0K
14:37 20.00 20.00 20.00 20.00 1.4K
14:39 19.96 19.96 19.96 19.96 1.4K
14:40 19.98 19.98 19.96 19.96 2.4K
14:41 19.95 19.95 19.95 19.95 0.4K
14:42 19.95 19.97 19.95 19.97 0.7K
14:43 19.94 19.94 19.94 19.94 0.4K
14:44 19.95 19.95 19.95 19.95 1.4K
14:45 19.94 19.94 19.94 19.94 0.4K
14:47 19.94 19.94 19.94 19.94 0.5K
14:48 19.96 19.96 19.96 19.96 1.2K
14:50 19.97 20.00 19.97 20.00 4.7K
14:51 20.00 20.00 19.97 19.97 4.4K
14:52 19.99 19.99 19.96 19.98 1.5K
14:54 19.95 19.95 19.95 19.95 0.7K
14:55 19.95 19.95 19.95 19.95 1.9K
14:57 19.92 19.95 19.92 19.95 0.4K
14:58 19.95 19.95 19.92 19.92 0.4K
14:59 19.98 19.98 19.98 19.98 1.0K
15:00 19.99 19.99 19.99 19.99 1.2K
15:01 20.01 20.01 20.01 20.01 1.2K
15:03 20.00 20.00 20.00 20.00 0.8K
15:06 20.00 20.00 20.00 20.00 0.6K
15:08 20.00 20.01 20.00 20.01 1.9K
15:09 20.04 20.04 20.02 20.02 4.2K
15:10 20.01 20.01 20.01 20.01 2.9K
15:12 20.01 20.03 19.99 20.03 2.3K
15:13 20.03 20.05 20.02 20.05 2.6K
15:15 20.07 20.07 20.07 20.07 0.3K
15:17 20.15 20.15 20.15 20.15 4.6K
15:18 20.14 20.14 20.11 20.11 1.2K
15:19 20.16 20.21 20.16 20.21 5.6K
15:20 20.17 20.18 20.17 20.18 3.8K
15:21 20.18 20.18 20.18 20.18 1.0K
15:22 20.18 20.18 20.18 20.18 0.9K
15:23 20.18 20.18 19.93 19.93 50.9K
15:24 19.93 19.94 19.93 19.94 1.0K
15:25 19.91 19.91 19.88 19.88 1.6K
15:26 19.90 19.90 19.86 19.86 0.8K
15:27 19.86 19.87 19.86 19.87 1.6K
15:28 19.85 19.88 19.85 19.88 1.9K
15:29 19.84 19.86 19.84 19.86 4.0K
15:30 19.85 19.85 19.85 19.85 2.4K
15:31 19.83 19.83 19.83 19.83 0.9K
15:32 19.82 19.82 19.82 19.82 1.1K
15:33 19.84 19.84 19.84 19.84 0.6K
15:34 19.84 19.84 19.81 19.81 1.8K
15:35 19.81 19.81 19.81 19.81 1.7K
15:36 19.83 19.86 19.83 19.86 3.0K
15:37 19.94 19.94 19.86 19.86 8.2K
15:38 19.81 19.81 19.79 19.79 1.4K
15:39 19.80 19.84 19.79 19.84 4.4K
15:40 19.84 19.84 19.84 19.84 1.7K
15:41 19.84 19.85 19.84 19.85 1.8K
15:42 19.87 19.87 19.86 19.86 1.4K
15:43 19.86 19.86 19.85 19.85 3.5K
15:44 19.90 19.93 19.90 19.93 3.2K
15:45 19.93 19.93 19.93 19.93 0.7K
15:46 19.93 19.94 19.92 19.92 3.1K
15:47 19.92 19.97 19.92 19.96 3.3K
15:48 19.96 19.96 19.96 19.95 0.9K
15:49 19.95 19.95 19.92 19.92 1.7K
15:50 19.98 19.99 19.98 19.99 6.7K
15:51 20.00 20.00 20.00 20.00 1.2K
15:52 19.99 20.03 19.98 20.03 21.4K
15:53 20.03 20.03 20.03 20.02 2.5K
15:54 20.03 20.03 20.01 20.02 13.4K
15:55 19.97 19.98 19.95 19.97 35.6K
15:56 19.95 20.03 19.94 19.94 53.7K
15:57 19.96 19.96 19.88 19.90 18.1K
15:58 19.90 19.92 19.88 19.89 22.3K
15:59 19.89 20.08 19.89 20.08 127.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음