Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ 미국 →
25.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 25.04 25.76 24.63 25.30 1.1M
2025-09-26 24.85 26.15 24.56 25.00 0.9M
2025-09-25 25.24 25.76 24.54 25.00 1.2M
2025-09-24 24.00 25.98 23.61 25.63 1.0M
2025-09-23 24.50 25.06 24.01 24.01 0.8M
2025-09-22 24.86 24.95 23.59 24.45 1.3M
2025-09-19 23.22 23.75 22.70 23.58 1.0M
2025-09-18 22.09 23.47 21.83 23.23 0.8M
2025-09-17 21.79 22.52 20.92 21.65 1.4M
2025-09-16 20.04 21.80 20.04 21.79 0.8M
2025-09-15 20.91 21.26 20.14 20.20 0.9M
2025-09-12 20.76 21.49 20.29 20.91 1.5M
2025-09-11 20.80 21.06 20.50 20.88 0.4M
2025-09-10 21.21 21.42 20.56 20.89 0.6M
2025-09-09 20.68 21.42 20.62 21.25 1.0M
2025-09-08 22.03 22.08 20.76 20.86 0.8M
2025-09-05 19.80 22.25 19.50 22.08 2.1M
2025-09-04 20.00 20.00 18.49 19.76 2.3M
2025-09-03 20.05 21.23 19.17 19.71 6.1M
2025-09-02 19.20 20.21 19.20 20.08 0.8M
2025-08-29 19.13 19.41 18.26 19.30 0.5M
2025-08-28 19.11 19.49 18.91 19.14 0.4M
2025-08-27 18.75 19.28 18.75 19.00 0.6M
2025-08-26 18.66 19.00 18.35 18.82 0.4M
2025-08-25 19.72 19.73 18.52 18.57 0.3M
2025-08-22 19.39 19.88 19.19 19.61 0.5M
2025-08-21 18.51 19.39 18.39 19.37 0.8M
2025-08-20 18.76 19.31 18.40 18.57 0.6M
2025-08-19 21.29 21.44 18.74 18.80 1.0M
2025-08-18 20.21 20.48 19.75 19.96 0.8M
2025-08-15 19.00 20.36 18.56 20.12 0.8M
2025-08-14 19.00 19.35 18.46 18.53 0.4M
2025-08-13 18.89 19.46 18.65 19.16 1.2M
2025-08-12 17.64 18.97 17.52 18.74 1.4M
2025-08-11 16.37 17.55 16.00 17.51 0.9M
2025-08-08 16.49 16.49 15.86 16.31 1.1M
2025-08-07 17.69 17.81 15.85 16.20 2.7M
2025-08-06 16.57 16.69 15.80 16.31 1.2M
2025-08-05 16.76 16.95 16.39 16.68 0.9M
2025-08-04 17.50 17.66 16.76 16.78 0.6M
2025-08-01 17.50 18.16 17.50 17.59 0.6M
2025-07-31 18.19 18.34 17.55 17.80 0.9M
2025-07-30 17.81 18.44 17.62 17.83 0.4M
2025-07-29 18.08 18.52 17.70 17.80 0.8M
2025-07-28 18.13 18.78 17.87 18.27 0.7M
2025-07-25 18.19 18.21 17.45 17.94 0.6M
2025-07-24 18.10 18.51 17.91 18.27 0.5M
2025-07-23 18.35 18.51 18.01 18.16 0.4M
2025-07-22 18.15 18.50 17.76 18.19 0.8M
2025-07-21 19.20 19.59 18.05 18.13 1.0M
2025-07-18 19.65 19.80 19.03 19.25 1.6M
2025-07-17 19.58 20.25 19.48 19.53 0.5M
2025-07-16 19.48 19.74 18.94 19.60 0.5M
2025-07-15 19.74 20.21 19.23 19.23 1.1M
2025-07-14 18.88 19.84 18.75 19.57 1.0M
2025-07-11 18.94 19.89 18.52 19.01 0.7M
2025-07-10 19.21 19.30 18.50 18.90 0.6M
2025-07-09 18.88 19.40 18.74 19.10 1.0M
2025-07-08 18.82 19.20 18.64 18.74 0.7M
2025-07-07 20.40 20.61 18.72 18.73 0.7M
2025-07-03 20.43 20.81 19.83 20.37 0.4M
2025-07-02 20.60 21.40 20.35 20.44 0.5M
2025-07-01 20.67 21.40 20.35 20.51 0.4M
2025-06-30 21.14 21.25 20.65 20.74 0.4M
2025-06-27 21.25 21.68 20.87 21.08 0.4M
2025-06-26 21.73 22.11 20.70 21.08 0.6M
2025-06-25 22.42 22.42 21.02 21.79 0.7M
2025-06-24 22.16 23.67 21.65 22.38 1.1M
2025-06-23 21.91 22.89 20.91 22.10 1.7M
2025-06-20 22.00 22.33 21.04 21.73 0.8M
2025-06-18 21.07 21.78 20.71 21.62 0.6M
2025-06-17 20.50 21.48 20.42 20.97 0.6M
2025-06-16 21.57 21.97 20.56 20.57 0.6M
2025-06-13 21.60 22.45 21.26 21.68 0.7M
2025-06-12 22.33 22.65 21.55 22.22 0.7M
2025-06-11 21.99 24.05 21.67 22.72 1.4M
2025-06-10 20.66 21.89 20.39 21.83 1.0M
2025-06-09 21.56 21.69 20.27 20.51 1.0M
2025-06-06 21.63 22.22 21.00 21.13 1.2M
2025-06-05 22.00 22.29 21.38 21.47 0.5M
2025-06-04 22.03 22.98 21.88 22.00 0.7M
2025-06-03 21.95 22.54 21.49 21.97 0.8M
2025-06-02 21.97 22.49 21.35 21.79 1.0M
2025-05-30 22.44 22.59 21.51 21.76 0.7M
2025-05-29 22.24 22.87 22.11 22.42 1.7M
2025-05-28 23.89 23.89 22.09 22.20 0.8M
2025-05-27 24.83 24.98 22.90 23.86 1.2M
2025-05-23 24.50 24.71 24.11 24.55 0.3M
2025-05-22 24.07 25.05 23.97 24.65 0.6M
2025-05-21 24.62 25.22 23.81 24.15 0.6M
2025-05-20 24.90 25.78 24.15 24.67 0.5M
2025-05-19 25.08 25.80 24.71 25.00 0.4M
2025-05-16 24.05 26.25 23.69 25.17 0.8M
2025-05-15 23.73 24.57 22.51 24.43 0.4M
2025-05-14 24.01 24.80 21.85 23.82 1.3M
2025-05-13 25.03 25.15 23.85 23.89 0.8M
2025-05-12 26.38 26.90 24.30 24.62 0.7M
2025-05-09 26.65 27.12 25.51 25.57 0.6M
2025-05-08 26.72 27.50 25.85 26.82 0.6M
2025-05-07 25.52 26.65 25.06 26.60 0.5M
2025-05-06 27.12 27.78 25.26 25.33 1.1M
2025-05-05 26.91 27.68 26.19 27.55 0.7M
2025-05-02 27.98 28.68 27.02 27.09 0.7M
2025-05-01 27.20 27.80 26.16 27.33 0.7M
2025-04-30 25.50 28.16 25.29 27.00 1.5M
2025-04-29 24.15 26.25 24.11 25.91 1.4M
2025-04-28 23.74 24.63 23.61 23.62 0.6M
2025-04-25 23.50 24.19 23.20 23.74 0.7M
2025-04-24 23.21 24.00 22.79 23.65 0.7M
2025-04-23 23.57 24.45 23.05 23.32 0.8M
2025-04-22 23.17 23.34 21.86 23.04 1.4M
2025-04-21 21.57 23.94 21.01 23.10 2.1M
2025-04-17 21.50 24.17 19.74 21.76 5.8M
2025-04-16 18.71 18.90 17.94 18.53 0.7M
2025-04-15 18.80 19.78 18.52 18.90 0.9M
2025-04-14 18.00 19.23 16.80 18.95 1.3M
2025-04-11 15.10 16.06 15.00 15.90 0.5M
2025-04-10 14.94 15.58 14.42 15.05 0.9M
2025-04-09 13.73 15.98 13.22 15.27 1.8M
2025-04-08 14.89 15.45 13.95 14.15 0.7M
2025-04-07 14.46 15.53 13.73 14.31 1.0M
2025-04-04 15.73 15.95 14.88 15.12 0.9M
2025-04-03 16.18 16.83 15.69 16.33 0.8M
2025-04-02 15.55 17.28 15.31 16.95 1.3M
2025-04-01 17.01 17.28 15.72 15.79 2.1M
2025-03-31 19.22 19.22 17.24 17.31 1.2M
2025-03-28 19.75 19.85 18.87 19.77 0.4M
2025-03-27 19.86 20.44 19.61 19.94 0.6M
2025-03-26 20.15 20.43 19.60 20.00 1.0M
2025-03-25 21.68 21.68 20.10 20.34 0.7M
2025-03-24 21.10 21.71 20.48 21.05 1.1M
2025-03-21 21.66 21.90 20.87 20.97 0.4M
2025-03-20 22.41 22.91 21.15 21.87 0.4M
2025-03-19 21.06 23.48 20.94 22.57 0.8M
2025-03-18 21.48 21.87 20.88 21.11 0.3M
2025-03-17 21.00 22.25 20.85 21.79 0.3M
2025-03-14 20.58 21.49 20.27 21.05 0.8M
2025-03-13 21.50 22.52 19.89 20.40 0.5M
2025-03-12 22.26 23.00 21.10 21.42 1.7M
2025-03-11 20.02 20.60 19.39 20.53 0.6M
2025-03-10 22.11 22.38 19.96 20.16 0.9M
2025-03-07 23.08 23.29 22.09 22.62 0.6M
2025-03-06 22.00 23.57 21.85 23.53 0.6M
2025-03-05 22.47 23.43 21.79 22.57 0.7M
2025-03-04 22.06 22.80 20.45 22.49 1.0M
2025-03-03 23.77 23.77 21.83 22.34 1.4M
2025-02-28 23.20 24.13 21.55 23.75 1.6M
2025-02-27 19.96 23.33 19.64 22.82 1.6M
2025-02-26 21.23 21.48 19.61 19.88 0.8M
2025-02-25 21.02 21.50 20.12 21.09 0.6M
2025-02-24 23.51 23.79 20.98 21.03 0.6M
2025-02-21 23.40 24.87 23.36 23.77 0.7M
2025-02-20 23.88 24.12 23.04 23.39 0.5M
2025-02-19 22.72 23.89 22.35 23.85 0.6M
2025-02-18 23.99 24.56 22.33 22.72 0.9M
2025-02-14 24.48 25.17 24.23 24.39 0.4M
2025-02-13 24.18 24.59 23.66 24.37 0.4M
2025-02-12 24.41 24.86 23.93 24.33 0.5M
2025-02-11 23.89 25.48 23.65 24.80 1.0M
2025-02-10 27.45 27.45 23.80 24.29 1.4M
2025-02-07 30.31 30.59 27.28 27.40 1.2M
2025-02-06 30.71 30.78 29.58 30.02 1.0M
2025-02-05 30.35 31.33 30.15 30.70 0.4M
2025-02-04 28.39 30.33 27.78 29.95 0.5M
2025-02-03 28.82 29.64 28.28 28.35 0.5M
2025-01-31 30.62 31.72 29.78 29.97 0.4M
2025-01-30 30.94 31.47 30.04 30.32 0.8M
2025-01-29 28.74 31.59 28.74 30.75 2.2M
2025-01-28 28.64 29.55 28.34 28.71 0.5M
2025-01-27 27.64 28.54 27.64 28.40 0.7M
2025-01-24 28.00 28.70 27.90 28.22 0.4M
2025-01-23 27.85 28.51 27.15 27.96 0.7M
2025-01-22 28.31 29.00 27.58 27.94 0.9M
2025-01-21 27.34 28.75 26.87 28.34 0.7M
2025-01-17 27.15 27.45 26.50 27.06 0.8M
2025-01-16 27.27 27.44 26.06 26.98 0.5M
2025-01-15 26.59 27.68 25.63 26.89 1.3M
2025-01-14 25.13 25.91 24.10 25.38 1.2M
2025-01-13 25.16 26.45 23.50 25.16 1.2M
2025-01-10 26.47 26.91 24.95 25.26 0.9M
2025-01-08 27.94 27.94 26.30 27.04 1.1M
2025-01-07 27.71 28.28 27.07 27.18 0.5M
2025-01-06 28.00 28.39 27.05 27.50 0.6M
2025-01-03 28.23 28.87 27.44 27.76 0.4M
2025-01-02 27.22 28.40 26.91 28.19 0.6M