Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ 미국 →
25.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.04 20.04 20.04 20.04 3.3K
09:31 20.34 20.34 20.34 20.34 0.1K
09:32 20.60 20.60 20.59 20.59 17.6K
09:33 20.66 20.66 20.66 20.66 19.6K
09:36 20.58 20.58 20.58 20.58 0.4K
09:40 20.50 20.50 20.50 20.50 0.2K
09:42 20.32 20.32 20.32 20.32 0.7K
09:43 20.43 20.43 20.43 20.43 0.6K
09:44 20.25 20.25 20.25 20.25 0.1K
09:45 20.17 20.17 20.17 20.17 1.5K
09:46 20.25 20.29 20.25 20.29 1.7K
09:47 20.26 20.26 20.26 20.26 0.2K
09:49 20.24 20.24 20.24 20.24 0.1K
09:51 20.17 20.17 20.17 20.17 1.2K
09:52 20.25 20.25 20.25 20.25 0.2K
09:55 20.25 20.25 20.25 20.25 0.3K
09:59 20.38 20.40 20.38 20.40 0.8K
10:00 20.47 20.55 20.47 20.55 1.7K
10:05 20.51 20.51 20.51 20.51 0.8K
10:07 20.62 20.67 20.62 20.67 2.0K
10:08 20.66 20.66 20.66 20.66 0.6K
10:09 20.66 20.66 20.66 20.66 0.8K
10:11 20.66 20.66 20.66 20.66 0.9K
10:12 20.76 20.76 20.76 20.76 0.2K
10:13 20.61 20.65 20.54 20.65 8.8K
10:15 20.74 20.74 20.74 20.74 4.7K
10:16 20.81 20.81 20.81 20.81 0.7K
10:20 20.79 20.88 20.79 20.88 1.3K
10:21 20.88 20.90 20.81 20.88 1.5K
10:22 20.88 20.88 20.88 20.88 1.4K
10:23 20.88 20.88 20.88 20.88 0.4K
10:24 20.87 20.87 20.87 20.87 0.1K
10:25 20.95 20.95 20.82 20.85 0.8K
10:26 20.92 20.92 20.85 20.91 1.0K
10:27 20.85 20.85 20.85 20.85 0.3K
10:28 20.90 20.90 20.90 20.90 6.0K
10:29 20.89 20.90 20.89 20.90 0.9K
10:30 20.90 20.90 20.82 20.82 3.9K
10:31 20.90 20.90 20.90 20.90 0.7K
10:32 20.91 20.91 20.91 20.91 3.9K
10:33 20.94 20.94 20.94 20.94 1.4K
10:36 21.06 21.06 21.06 21.06 0.6K
10:37 21.07 21.07 21.07 21.07 1.2K
10:38 21.02 21.06 20.94 20.95 3.0K
10:43 20.95 20.95 20.95 20.95 1.0K
10:44 20.95 20.95 20.95 20.95 0.4K
10:45 20.91 20.91 20.91 20.91 2.7K
10:46 20.90 20.90 20.90 20.90 1.8K
10:53 20.86 20.86 20.86 20.86 0.9K
10:54 20.86 20.86 20.80 20.80 3.2K
11:01 20.79 20.79 20.78 20.78 1.7K
11:02 20.78 20.78 20.78 20.78 0.5K
11:03 20.80 20.80 20.80 20.80 0.4K
11:04 20.81 20.81 20.81 20.81 0.4K
11:06 20.85 20.85 20.85 20.85 0.8K
11:10 20.89 20.89 20.89 20.89 0.2K
11:11 20.84 20.88 20.84 20.88 3.1K
11:12 20.93 20.93 20.93 20.93 1.9K
11:13 20.87 20.89 20.87 20.89 3.3K
11:14 20.86 20.86 20.86 20.86 0.1K
11:15 20.83 20.88 20.83 20.88 0.2K
11:16 20.88 20.88 20.82 20.82 1.1K
11:18 20.85 20.85 20.85 20.85 1.2K
11:19 20.83 20.83 20.83 20.83 0.5K
11:21 20.91 20.91 20.91 20.91 0.5K
11:22 20.88 20.88 20.88 20.88 0.9K
11:29 20.89 20.89 20.89 20.89 0.4K
11:32 20.89 20.89 20.88 20.88 0.6K
11:35 20.88 20.88 20.88 20.88 1.2K
11:36 20.93 20.93 20.93 20.93 1.1K
11:37 20.94 20.94 20.94 20.94 1.0K
11:40 20.93 20.95 20.93 20.95 1.0K
11:43 20.92 20.98 20.92 20.98 2.1K
11:50 21.01 21.01 21.01 21.01 0.9K
11:51 21.03 21.03 21.03 21.03 0.6K
11:52 21.05 21.05 21.05 21.05 1.6K
11:54 21.04 21.04 21.04 21.04 1.0K
11:58 21.05 21.05 21.05 21.05 1.2K
12:02 21.07 21.07 21.07 21.07 1.5K
12:05 21.11 21.11 21.11 21.11 1.2K
12:07 21.14 21.14 21.14 21.14 0.7K
12:08 21.20 21.21 21.20 21.21 0.9K
12:09 21.20 21.20 21.20 21.20 1.0K
12:11 21.20 21.20 21.16 21.16 2.6K
12:13 21.09 21.09 21.09 21.09 0.3K
12:14 21.08 21.11 21.08 21.11 0.8K
12:16 21.05 21.05 21.05 21.05 0.3K
12:18 21.03 21.03 20.95 20.95 24.9K
12:19 21.01 21.01 20.95 21.01 21.7K
12:20 21.15 21.15 21.15 21.15 0.9K
12:21 21.26 21.26 21.26 21.26 0.7K
12:24 21.40 21.50 21.39 21.50 4.9K
12:25 21.49 21.49 21.49 21.49 2.3K
12:26 21.56 21.56 21.56 21.56 1.3K
12:27 21.60 21.60 21.50 21.50 0.9K
12:28 21.55 21.55 21.47 21.48 1.7K
12:29 21.54 21.61 21.54 21.61 2.8K
12:30 21.55 21.55 21.45 21.45 2.2K
12:31 21.49 21.49 21.49 21.49 0.4K
12:32 21.49 21.49 21.49 21.49 0.2K
12:33 21.49 21.65 21.49 21.61 8.9K
12:34 21.57 21.57 21.57 21.57 1.1K
12:35 21.53 21.57 21.53 21.57 0.3K
12:36 21.57 21.57 21.57 21.57 0.1K
12:37 21.53 21.56 21.53 21.55 1.3K
12:38 21.57 21.57 21.57 21.57 1.5K
12:39 21.57 21.58 21.57 21.57 13.0K
12:40 21.46 21.46 21.38 21.38 28.2K
12:42 21.59 21.59 21.59 21.59 3.5K
12:43 21.59 21.60 21.55 21.55 1.5K
12:44 21.55 21.60 21.55 21.60 2.0K
12:45 21.64 21.64 21.62 21.62 1.1K
12:47 21.64 21.64 21.62 21.62 0.5K
12:48 21.64 21.65 21.64 21.65 1.1K
12:50 21.64 21.64 21.53 21.53 5.0K
12:51 21.58 21.62 21.57 21.58 0.5K
12:52 21.58 21.61 21.55 21.58 1.4K
12:53 21.58 21.58 21.55 21.55 1.6K
12:54 21.56 21.62 21.49 21.62 12.0K
12:55 21.58 21.63 21.58 21.58 1.7K
12:56 21.60 21.60 21.60 21.60 1.9K
12:57 21.61 21.61 21.57 21.57 1.8K
12:58 21.57 21.57 21.57 21.57 0.4K
12:59 21.52 21.52 21.52 21.52 0.8K
13:00 21.45 21.52 21.45 21.52 1.7K
13:01 21.45 21.45 21.45 21.45 0.1K
13:02 21.50 21.50 21.50 21.50 1.2K
13:03 21.42 21.42 21.42 21.42 0.2K
13:04 21.43 21.43 21.43 21.43 0.7K
13:06 21.52 21.52 21.52 21.52 3.6K
13:07 21.60 21.60 21.60 21.60 0.1K
13:08 21.58 21.61 21.58 21.61 1.3K
13:09 21.64 21.66 21.64 21.66 1.3K
13:10 21.66 21.66 21.66 21.66 0.6K
13:12 21.62 21.62 21.62 21.62 1.0K
13:13 21.61 21.61 21.61 21.61 0.4K
13:14 21.62 21.62 21.62 21.62 1.1K
13:16 21.65 21.65 21.65 21.65 0.9K
13:17 21.70 21.70 21.70 21.70 0.2K
13:18 21.62 21.62 21.62 21.62 0.6K
13:19 21.61 21.61 21.60 21.60 1.6K
13:20 21.61 21.61 21.61 21.61 0.9K
13:21 21.59 21.61 21.59 21.61 2.0K
13:22 21.56 21.57 21.56 21.57 2.7K
13:23 21.59 21.59 21.59 21.59 0.7K
13:24 21.60 21.60 21.60 21.60 0.8K
13:27 21.60 21.60 21.60 21.60 0.6K
13:29 21.59 21.59 21.59 21.59 0.4K
13:31 21.60 21.60 21.60 21.60 0.5K
13:36 21.58 21.59 21.57 21.59 2.4K
13:37 21.50 21.54 21.50 21.54 2.4K
13:38 21.57 21.57 21.57 21.57 0.3K
13:39 21.54 21.54 21.54 21.54 0.1K
13:40 21.54 21.54 21.54 21.54 1.4K
13:41 21.54 21.54 21.54 21.54 0.4K
13:44 21.50 21.58 21.50 21.58 3.8K
13:45 21.58 21.58 21.58 21.58 0.3K
13:46 21.55 21.55 21.55 21.55 0.2K
13:47 21.54 21.54 21.54 21.54 1.4K
13:48 21.54 21.54 21.54 21.54 0.7K
13:49 21.54 21.54 21.54 21.54 0.3K
13:51 21.45 21.45 21.41 21.41 3.0K
13:52 21.45 21.45 21.40 21.40 2.6K
13:56 21.40 21.40 21.40 21.40 0.4K
13:57 21.42 21.42 21.42 21.42 1.7K
14:00 21.42 21.42 21.39 21.39 0.4K
14:01 21.40 21.40 21.40 21.40 1.5K
14:06 21.36 21.36 21.36 21.36 2.0K
14:10 21.36 21.36 21.36 21.36 0.2K
14:12 21.33 21.33 21.22 21.22 2.7K
14:17 21.25 21.25 21.25 21.25 0.1K
14:18 21.21 21.27 21.21 21.27 3.2K
14:19 21.27 21.27 21.27 21.27 0.9K
14:20 21.25 21.25 21.25 21.25 0.2K
14:21 21.26 21.26 21.26 21.26 0.3K
14:22 21.27 21.27 21.24 21.24 2.4K
14:23 21.27 21.27 21.27 21.27 0.4K
14:26 21.24 21.24 21.24 21.24 0.6K
14:27 21.23 21.23 21.22 21.22 0.6K
14:31 21.22 21.22 21.21 21.21 0.9K
14:34 21.17 21.17 21.17 21.17 0.8K
14:37 21.23 21.23 21.23 21.23 0.3K
14:39 21.22 21.22 21.22 21.22 4.5K
14:40 21.20 21.20 21.20 21.20 0.7K
14:41 21.17 21.17 21.17 21.17 0.4K
14:42 21.19 21.19 21.15 21.15 0.3K
14:43 21.16 21.16 21.16 21.16 0.4K
14:44 21.15 21.15 21.15 21.15 0.9K
14:45 21.11 21.16 21.11 21.16 1.4K
14:47 21.18 21.18 21.18 21.18 0.1K
14:48 21.16 21.16 21.16 21.16 0.3K
14:50 21.17 21.17 21.17 21.17 0.5K
14:51 21.13 21.13 21.13 21.13 0.8K
14:52 21.10 21.10 21.10 21.10 1.0K
14:54 21.17 21.17 21.17 21.17 0.3K
14:55 21.16 21.16 21.13 21.13 0.5K
14:56 21.15 21.15 21.15 21.15 0.2K
14:57 21.13 21.13 21.13 21.13 0.5K
14:58 21.13 21.13 21.13 21.13 0.4K
14:59 21.13 21.13 21.10 21.10 1.1K
15:00 21.10 21.10 21.10 21.10 0.3K
15:01 21.09 21.10 21.07 21.10 1.9K
15:02 21.13 21.15 21.13 21.14 5.6K
15:03 21.13 21.13 21.13 21.13 0.9K
15:04 21.12 21.15 21.12 21.15 0.6K
15:05 21.15 21.22 21.15 21.21 2.9K
15:08 21.22 21.31 21.22 21.31 3.0K
15:09 21.33 21.33 21.33 21.33 0.5K
15:10 21.31 21.31 21.31 21.31 1.3K
15:11 21.27 21.27 21.24 21.24 1.6K
15:12 21.27 21.27 21.27 21.27 0.7K
15:13 21.23 21.24 21.15 21.19 26.5K
15:14 21.18 21.18 21.18 21.18 0.4K
15:15 21.16 21.16 21.16 21.16 0.7K
15:16 21.18 21.18 21.18 21.18 1.3K
15:17 21.17 21.17 21.15 21.15 1.6K
15:18 21.15 21.16 21.15 21.16 0.7K
15:19 21.16 21.16 21.16 21.16 0.2K
15:20 21.16 21.16 21.16 21.16 0.4K
15:21 21.21 21.22 21.17 21.22 9.3K
15:22 21.21 21.21 21.18 21.18 1.9K
15:23 21.17 21.18 21.17 21.18 0.7K
15:24 21.13 21.14 21.13 21.14 0.8K
15:25 21.17 21.17 21.16 21.16 0.8K
15:26 21.13 21.13 21.13 21.13 0.2K
15:27 21.14 21.14 21.09 21.09 2.0K
15:28 21.15 21.15 21.15 21.15 1.7K
15:29 21.13 21.13 21.13 21.13 1.1K
15:30 21.20 21.20 21.19 21.19 1.5K
15:31 21.18 21.18 21.18 21.18 0.8K
15:32 21.15 21.15 21.15 21.15 0.8K
15:34 21.14 21.14 21.11 21.11 2.2K
15:35 21.12 21.17 21.12 21.16 1.8K
15:36 21.13 21.13 21.13 21.13 0.9K
15:37 21.13 21.13 21.13 21.13 1.0K
15:39 21.10 21.10 21.08 21.08 2.4K
15:40 21.06 21.06 21.02 21.02 1.7K
15:41 21.04 21.04 20.99 21.02 4.7K
15:42 21.04 21.04 21.01 21.01 0.7K
15:43 21.02 21.03 21.02 21.03 2.1K
15:44 21.04 21.09 21.04 21.09 2.4K
15:45 21.09 21.09 21.09 21.09 0.4K
15:46 21.07 21.10 21.07 21.07 3.4K
15:47 21.04 21.04 20.99 21.02 2.4K
15:48 21.05 21.05 21.04 21.04 0.8K
15:49 21.04 21.04 21.02 21.02 1.4K
15:50 21.00 21.00 20.92 20.92 4.1K
15:51 20.91 20.91 20.86 20.86 3.4K
15:52 20.84 20.86 20.83 20.85 9.6K
15:53 20.92 20.92 20.83 20.86 5.2K
15:54 20.89 20.99 20.86 20.98 4.8K
15:55 21.01 21.05 20.97 21.05 16.4K
15:56 21.06 21.12 21.05 21.12 5.4K
15:57 21.12 21.24 21.12 21.23 6.4K
15:58 21.24 21.41 21.23 21.41 39.7K
15:59 21.42 21.79 21.42 21.79 236.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음