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 22.03 22.07 22.03 22.07 7.2K
09:31 22.04 22.04 22.00 22.00 10.3K
09:32 21.95 21.95 21.55 21.55 1.5K
09:33 21.79 21.79 21.65 21.65 0.7K
09:34 21.52 21.70 21.52 21.64 1.2K
09:35 21.64 21.64 21.57 21.60 0.6K
09:36 21.66 21.72 21.60 21.72 13.1K
09:37 21.72 21.73 21.72 21.73 0.4K
09:38 21.72 21.72 21.72 21.72 0.4K
09:39 21.66 21.66 21.66 21.66 0.2K
09:40 21.66 21.66 21.54 21.54 1.0K
09:41 21.63 21.66 21.56 21.56 0.4K
09:42 21.63 21.64 21.55 21.59 3.2K
09:43 21.58 21.59 21.51 21.51 2.8K
09:44 21.51 21.51 21.51 21.51 0.2K
09:45 21.54 21.54 21.44 21.50 2.5K
09:46 21.48 21.48 21.40 21.40 1.1K
09:47 21.47 21.47 21.42 21.42 0.6K
09:48 21.47 21.54 21.47 21.47 12.7K
09:50 21.59 21.59 21.50 21.58 0.8K
09:51 21.59 21.59 21.44 21.44 4.4K
09:52 21.41 21.41 21.41 21.41 0.2K
09:53 21.51 21.52 21.47 21.47 11.5K
09:54 21.49 21.49 21.45 21.45 1.0K
09:55 21.40 21.40 21.40 21.40 2.9K
09:56 21.31 21.31 21.21 21.21 11.4K
09:57 21.30 21.30 21.29 21.30 4.8K
09:58 21.24 21.32 21.24 21.32 1.1K
09:59 21.32 21.39 21.32 21.39 2.8K
10:00 21.32 21.32 21.32 21.32 3.3K
10:01 21.16 21.20 21.16 21.20 0.4K
10:02 21.21 21.23 21.21 21.22 2.6K
10:04 21.22 21.22 21.22 21.22 1.7K
10:06 21.12 21.12 21.12 21.12 0.1K
10:07 21.13 21.14 21.08 21.14 1.9K
10:08 21.19 21.19 21.17 21.17 1.2K
10:09 21.24 21.24 21.23 21.23 0.4K
10:10 21.12 21.16 21.12 21.16 0.4K
10:11 21.10 21.18 21.10 21.18 0.9K
10:12 21.19 21.19 21.19 21.19 0.3K
10:13 21.18 21.25 21.18 21.24 2.6K
10:14 21.29 21.40 21.29 21.34 3.3K
10:16 21.36 21.42 21.36 21.41 1.5K
10:18 21.36 21.36 21.36 21.36 1.7K
10:19 21.42 21.42 21.32 21.36 5.3K
10:20 21.33 21.33 21.29 21.29 0.4K
10:21 21.30 21.30 21.30 21.30 0.2K
10:22 21.39 21.39 21.36 21.36 0.3K
10:23 21.36 21.36 21.36 21.36 0.3K
10:24 21.42 21.42 21.42 21.42 0.4K
10:25 21.35 21.37 21.35 21.37 0.5K
10:26 21.37 21.39 21.28 21.28 3.0K
10:27 21.28 21.28 21.28 21.28 0.6K
10:28 21.34 21.38 21.34 21.38 2.6K
10:29 21.41 21.41 21.41 21.41 2.7K
10:35 21.44 21.44 21.44 21.44 0.9K
10:38 21.42 21.42 21.40 21.40 0.7K
10:42 21.40 21.40 21.40 21.40 1.2K
10:44 21.40 21.40 21.40 21.40 0.4K
10:45 21.38 21.38 21.36 21.36 2.4K
10:46 21.36 21.36 21.36 21.36 0.3K
10:47 21.37 21.37 21.37 21.37 1.4K
10:48 21.17 21.18 21.17 21.18 30.7K
10:49 21.18 21.18 21.18 21.18 0.5K
10:50 21.19 21.19 21.19 21.19 0.2K
10:51 21.18 21.18 21.15 21.15 1.0K
10:52 21.16 21.16 21.16 21.16 0.7K
10:53 21.19 21.19 21.16 21.17 1.8K
10:54 21.16 21.22 21.16 21.19 0.9K
10:55 21.19 21.19 21.19 21.19 0.6K
10:56 21.19 21.29 21.19 21.29 8.0K
10:57 21.41 21.45 21.41 21.45 2.2K
10:58 21.45 21.48 21.45 21.48 2.5K
10:59 21.54 21.54 21.54 21.54 0.9K
11:00 21.56 21.56 21.53 21.53 1.6K
11:01 21.56 21.56 21.56 21.56 0.4K
11:02 21.55 21.55 21.55 21.55 5.4K
11:03 21.53 21.53 21.53 21.53 0.5K
11:04 21.49 21.49 21.45 21.45 1.4K
11:05 21.41 21.44 21.41 21.44 0.5K
11:06 21.43 21.43 21.39 21.43 0.6K
11:07 21.42 21.47 21.42 21.47 2.3K
11:08 21.44 21.45 21.44 21.45 1.1K
11:12 21.53 21.53 21.53 21.53 1.6K
11:14 21.51 21.51 21.51 21.51 1.1K
11:15 21.47 21.47 21.41 21.41 2.8K
11:16 21.41 21.41 21.41 21.41 0.2K
11:17 21.40 21.40 21.40 21.40 0.3K
11:18 21.36 21.36 21.36 21.36 0.5K
11:19 21.39 21.39 21.39 21.39 0.3K
11:20 21.39 21.39 21.36 21.36 1.1K
11:21 21.40 21.40 21.40 21.40 0.5K
11:22 21.40 21.40 21.40 21.40 1.0K
11:23 21.39 21.40 21.35 21.35 7.1K
11:25 21.35 21.35 21.31 21.31 0.9K
11:26 21.34 21.34 21.32 21.32 1.0K
11:27 21.33 21.33 21.33 21.33 0.2K
11:28 21.33 21.33 21.31 21.31 0.4K
11:29 21.33 21.33 21.30 21.30 3.9K
11:30 21.35 21.35 21.30 21.30 0.7K
11:33 21.33 21.33 21.29 21.29 0.7K
11:35 21.40 21.40 21.40 21.40 5.1K
11:36 21.34 21.37 21.29 21.29 7.8K
11:38 21.27 21.27 21.24 21.24 1.0K
11:39 21.23 21.23 21.23 21.23 0.4K
11:40 21.23 21.23 21.23 21.23 0.2K
11:41 21.22 21.22 21.22 21.22 0.2K
11:42 21.16 21.16 21.16 21.16 0.3K
11:43 21.16 21.27 21.16 21.27 0.4K
11:44 21.16 21.16 21.16 21.16 0.3K
11:45 21.16 21.17 21.16 21.17 0.5K
11:46 21.22 21.22 21.17 21.17 0.4K
11:47 21.21 21.26 21.21 21.26 3.5K
11:48 21.26 21.26 21.26 21.26 1.5K
11:52 21.28 21.28 21.28 21.28 0.7K
11:53 21.25 21.28 21.25 21.28 0.6K
11:54 21.28 21.28 21.28 21.28 0.8K
11:56 21.27 21.27 21.27 21.27 0.4K
11:57 21.23 21.23 21.23 21.23 0.5K
11:58 21.27 21.31 21.27 21.31 1.5K
12:00 21.32 21.32 21.32 21.32 1.3K
12:03 21.31 21.31 21.31 21.31 0.6K
12:04 21.29 21.29 21.29 21.29 0.5K
12:05 21.25 21.25 21.25 21.25 0.5K
12:06 21.23 21.23 21.19 21.23 1.4K
12:07 21.20 21.24 21.20 21.24 0.7K
12:08 21.25 21.25 21.24 21.24 2.2K
12:09 21.24 21.24 21.24 21.24 0.3K
12:11 21.24 21.29 21.23 21.29 3.1K
12:12 21.31 21.31 21.31 21.31 0.3K
12:14 21.27 21.27 21.27 21.27 0.9K
12:15 21.27 21.30 21.27 21.30 1.2K
12:16 21.28 21.28 21.28 21.28 2.1K
12:17 21.24 21.24 21.22 21.22 2.3K
12:19 21.22 21.22 21.16 21.16 1.1K
12:20 21.12 21.14 21.09 21.09 0.7K
12:21 21.09 21.09 21.09 21.09 0.2K
12:23 21.11 21.15 21.10 21.15 0.7K
12:25 21.23 21.23 21.23 21.23 4.5K
12:27 21.18 21.18 21.18 21.18 0.2K
12:28 21.14 21.18 21.13 21.18 2.2K
12:29 21.24 21.24 21.24 21.24 1.0K
12:31 21.22 21.22 21.18 21.18 2.8K
12:32 21.22 21.22 21.22 21.22 0.9K
12:33 21.24 21.24 21.21 21.21 2.2K
12:34 21.21 21.25 21.21 21.24 2.9K
12:35 21.21 21.21 21.13 21.13 3.3K
12:36 21.11 21.13 21.11 21.11 1.6K
12:38 21.09 21.09 21.09 21.09 0.9K
12:39 21.06 21.06 21.06 21.06 0.3K
12:40 21.06 21.06 21.06 21.06 0.4K
12:41 21.06 21.06 21.06 21.06 0.2K
12:42 21.11 21.13 21.11 21.13 2.5K
12:43 21.10 21.10 21.10 21.10 0.6K
12:46 21.08 21.08 21.08 21.08 0.4K
12:47 21.09 21.12 21.09 21.11 1.6K
12:48 21.14 21.14 21.14 21.14 1.3K
12:51 21.12 21.13 21.12 21.13 1.9K
12:52 21.14 21.14 21.14 21.14 0.7K
12:53 21.14 21.14 21.14 21.14 0.9K
12:56 21.15 21.15 21.15 21.15 0.9K
12:57 21.14 21.21 21.14 21.21 3.5K
12:58 21.25 21.25 21.22 21.23 2.5K
13:00 21.23 21.23 21.20 21.20 0.5K
13:03 21.18 21.18 21.12 21.12 1.1K
13:04 21.16 21.16 21.12 21.12 0.7K
13:05 21.15 21.19 21.15 21.19 1.6K
13:08 21.23 21.23 21.23 21.23 0.6K
13:09 21.16 21.16 21.16 21.16 1.7K
13:12 21.24 21.24 21.24 21.24 0.6K
13:13 21.26 21.26 21.25 21.25 6.3K
13:15 21.21 21.21 21.21 21.21 0.2K
13:16 21.21 21.21 21.21 21.21 0.1K
13:17 21.20 21.20 21.20 21.20 0.1K
13:18 21.21 21.25 21.19 21.25 0.7K
13:19 21.23 21.23 21.23 21.23 2.1K
13:21 21.23 21.24 21.20 21.20 3.2K
13:22 21.20 21.20 21.20 21.20 0.6K
13:23 21.19 21.19 21.19 21.19 0.3K
13:24 21.18 21.18 21.18 21.18 0.8K
13:27 21.25 21.25 21.25 21.25 3.4K
13:28 21.31 21.31 21.31 21.31 0.4K
13:29 21.34 21.34 21.34 21.34 0.7K
13:32 21.32 21.32 21.32 21.32 1.8K
13:33 21.29 21.29 21.29 21.29 0.8K
13:35 21.25 21.31 21.25 21.31 7.4K
13:36 21.31 21.33 21.28 21.31 6.8K
13:37 21.33 21.33 21.33 21.33 0.4K
13:38 21.32 21.35 21.32 21.35 2.9K
13:39 21.36 21.36 21.36 21.36 0.4K
13:41 21.35 21.35 21.35 21.35 0.3K
13:42 21.36 21.36 21.34 21.34 2.1K
13:43 21.34 21.34 21.34 21.34 0.5K
13:45 21.33 21.35 21.33 21.33 1.9K
13:46 21.32 21.32 21.32 21.32 0.3K
13:47 21.34 21.34 21.34 21.34 0.4K
13:48 21.36 21.36 21.36 21.36 1.6K
13:50 21.38 21.39 21.36 21.36 3.9K
13:51 21.34 21.34 21.34 21.34 0.4K
13:52 21.29 21.29 21.29 21.29 2.3K
13:53 21.24 21.24 21.24 21.24 0.5K
13:54 21.24 21.27 21.24 21.25 4.8K
13:55 21.25 21.25 21.23 21.23 2.6K
13:56 21.23 21.23 21.23 21.23 0.3K
13:57 21.23 21.26 21.21 21.21 4.2K
13:58 21.28 21.28 21.28 21.28 1.9K
14:02 21.28 21.28 21.28 21.28 0.8K
14:05 21.30 21.31 21.30 21.31 1.6K
14:06 21.31 21.31 21.31 21.31 1.9K
14:09 21.29 21.32 21.29 21.32 0.7K
14:10 21.32 21.32 21.32 21.32 0.3K
14:12 21.35 21.36 21.35 21.36 4.3K
14:14 21.36 21.36 21.34 21.34 1.7K
14:16 21.38 21.52 21.38 21.52 29.8K
14:17 21.52 21.52 21.43 21.43 4.9K
14:18 21.38 21.38 21.38 21.38 0.5K
14:19 21.42 21.42 21.42 21.42 1.9K
14:20 21.49 21.49 21.40 21.40 3.9K
14:22 21.47 21.47 21.47 21.47 12.9K
14:23 21.41 21.41 21.41 21.41 0.5K
14:24 21.41 21.41 21.37 21.41 3.7K
14:28 21.42 21.42 21.38 21.38 1.7K
14:29 21.34 21.34 21.32 21.32 0.8K
14:30 21.33 21.33 21.33 21.33 0.4K
14:31 21.35 21.35 21.35 21.35 1.3K
14:37 21.21 21.21 21.21 21.21 1.2K
14:39 21.23 21.27 21.23 21.27 1.6K
14:40 21.29 21.29 21.29 21.29 1.6K
14:41 21.32 21.32 21.32 21.32 0.9K
14:42 21.33 21.33 21.33 21.33 0.3K
14:45 21.33 21.33 21.31 21.31 2.5K
14:48 21.27 21.28 21.27 21.28 0.9K
14:49 21.28 21.28 21.28 21.28 1.7K
14:50 21.26 21.26 21.26 21.26 1.0K
14:51 21.26 21.26 21.26 21.26 3.4K
14:52 21.26 21.26 21.26 21.26 0.8K
14:55 21.26 21.26 21.26 21.26 0.8K
14:56 21.24 21.26 21.24 21.26 0.4K
14:57 21.24 21.24 21.24 21.24 0.5K
14:58 21.24 21.24 21.17 21.17 1.5K
14:59 21.15 21.19 21.13 21.13 0.9K
15:00 21.19 21.19 21.14 21.14 2.7K
15:02 21.10 21.16 21.10 21.16 4.1K
15:04 21.14 21.15 21.14 21.14 1.1K
15:05 21.14 21.14 21.14 21.14 0.3K
15:06 21.12 21.12 21.09 21.11 7.4K
15:07 21.03 21.14 21.03 21.14 8.9K
15:08 21.12 21.12 21.12 21.12 0.5K
15:09 21.15 21.16 21.15 21.16 2.1K
15:10 21.17 21.17 21.17 21.17 1.7K
15:11 21.17 21.17 21.17 21.17 0.5K
15:12 21.15 21.15 21.15 21.15 1.0K
15:14 21.14 21.18 21.14 21.18 2.2K
15:16 21.16 21.16 21.16 21.16 0.3K
15:17 21.17 21.18 21.17 21.18 2.0K
15:18 21.18 21.18 21.15 21.15 1.2K
15:19 21.13 21.13 21.13 21.13 0.4K
15:20 21.15 21.15 21.13 21.15 0.8K
15:21 21.15 21.15 21.15 21.15 0.8K
15:22 21.13 21.19 21.13 21.19 5.1K
15:23 21.19 21.19 21.17 21.17 1.8K
15:24 21.17 21.17 21.17 21.17 2.0K
15:25 21.19 21.20 21.19 21.20 3.3K
15:26 21.18 21.18 21.18 21.18 1.2K
15:27 21.19 21.19 21.19 21.19 1.2K
15:28 21.19 21.19 21.19 21.19 0.3K
15:29 21.18 21.19 21.18 21.19 3.4K
15:30 21.18 21.18 21.18 21.18 3.6K
15:31 21.20 21.20 21.11 21.11 3.8K
15:32 21.13 21.13 21.09 21.09 1.8K
15:33 21.12 21.13 21.12 21.13 1.3K
15:34 21.12 21.13 21.11 21.13 3.3K
15:36 21.14 21.14 21.14 21.14 0.7K
15:38 21.13 21.13 21.09 21.09 5.0K
15:39 21.08 21.09 21.08 21.09 2.1K
15:41 21.08 21.08 21.08 21.08 0.7K
15:42 21.06 21.06 21.01 21.01 13.9K
15:43 21.01 21.01 20.92 20.92 10.2K
15:44 20.91 20.92 20.90 20.92 3.7K
15:46 20.93 20.93 20.93 20.93 3.0K
15:47 20.93 20.93 20.93 20.93 0.8K
15:48 20.93 20.93 20.93 20.93 0.8K
15:49 20.92 20.94 20.89 20.89 5.4K
15:50 20.89 20.91 20.89 20.89 7.4K
15:51 20.88 20.88 20.83 20.84 2.9K
15:52 20.84 20.86 20.84 20.86 8.1K
15:53 20.86 20.86 20.86 20.86 1.0K
15:54 20.86 20.90 20.86 20.89 11.0K
15:55 20.89 20.90 20.85 20.86 9.0K
15:56 20.86 20.86 20.81 20.81 10.1K
15:57 20.81 20.82 20.76 20.81 20.1K
15:58 20.80 20.83 20.79 20.83 25.5K
15:59 20.86 20.89 20.84 20.86 82.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음