Stockscreener 앱 받기
66.20
1.28%
-0.855
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $68.56 | $65.49 | $3.07 | 485,473.0 | -1.11% |
| 2025-12-12 | $68.91 | $65.81 | $3.10 | 1,503,768.0 | -0.56% |
| 2025-12-11 | $72.39 | $66.90 | $5.49 | 2,036,749.0 | -2.18% |
| 2025-12-10 | $71.50 | $65.02 | $6.48 | 4,185,179.0 | +3.30% |
| 2025-12-09 | $71.99 | $66.15 | $5.84 | 3,685,251.0 | -4.63% |
| 2025-12-08 | $94.90 | $44.74 | $50.16 | 19,401,929.0 | +102.49% |
| 2025-12-05 | $35.81 | $32.51 | $3.30 | 1,170,210.0 | +5.21% |
| 2025-12-04 | $33.55 | $30.94 | $2.61 | 861,109.0 | +3.89% |
| 2025-12-03 | $32.71 | $31.42 | $1.29 | 992,530.0 | -1.56% |
| 2025-12-02 | $35.15 | $31.98 | $3.17 | 971,696.0 | -7.09% |
| 2025-12-01 | $36.09 | $34.23 | $1.86 | 729,705.0 | -3.46% |
| 2025-11-28 | $35.86 | $34.15 | $1.71 | 648,987.0 | +4.65% |
| 2025-11-26 | $35.32 | $33.55 | $1.77 | 946,434.0 | +0.15% |
| 2025-11-25 | $35.41 | $33.95 | $1.46 | 1,082,927.0 | -3.20% |
| 2025-11-24 | $35.62 | $33.36 | $2.26 | 682,976.0 | +2.86% |
| 2025-11-21 | $35.28 | $33.81 | $1.47 | 817,426.0 | -0.06% |
| 2025-11-20 | $37.44 | $34.10 | $3.34 | 1,405,258.0 | -5.94% |
| 2025-11-19 | $40.29 | $34.73 | $5.56 | 3,278,421.0 | +5.83% |
| 2025-11-18 | $37.80 | $34.37 | $3.43 | 2,423,986.0 | -7.85% |
| 2025-11-17 | $38.05 | $36.12 | $1.93 | 1,346,144.0 | +1.68% |
Structure Therapeutics Inc Adr 주식 (GPCR) 연도별 가격 이력
이 심층 분석에서는 Structure Therapeutics Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Structure Therapeutics Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.90 | $30.94 | $63.96 | 36,023,599.0 | +85.19% |
| 2025-11 | $40.29 | $30.95 | $9.34 | 22,520,519.0 | +7.47% |
| 2025-10 | $34.10 | $25.59 | $8.51 | 21,346,798.0 | +19.00% |
| 2025-09 | $28.07 | $18.49 | $9.58 | 28,052,346.0 | +45.08% |
| 2025-08 | $21.44 | $15.80 | $5.64 | 17,780,608.0 | +8.43% |
| 2025-07 | $21.40 | $17.45 | $3.95 | 15,600,217.0 | -14.18% |
| 2025-06 | $24.05 | $20.27 | $3.78 | 16,506,900.0 | -4.69% |
| 2025-05 | $28.68 | $21.51 | $7.17 | 15,726,967.0 | -19.41% |
| 2025-04 | $28.16 | $13.22 | $14.94 | 27,560,784.0 | +55.98% |
| 2025-03 | $23.77 | $17.24 | $6.53 | 14,594,128.0 | -27.12% |
| 2025-02 | $31.33 | $19.61 | $11.72 | 15,189,232.0 | -20.75% |
| 2025-01 | $31.72 | $23.50 | $8.22 | 16,129,573.0 | +10.51% |
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.42 | $26.03 | $10.39 | 19,053,116.0 | -19.67% |
| 2024-11 | $42.22 | $29.48 | $12.74 | 15,356,209.0 | -19.44% |
| 2024-10 | $44.40 | $34.83 | $9.57 | 15,003,336.0 | -6.24% |
| 2024-09 | $45.37 | $33.95 | $11.42 | 15,369,241.0 | +15.11% |
| 2024-08 | $41.48 | $32.57 | $8.91 | 11,897,781.0 | +1.98% |
| 2024-07 | $47.48 | $34.87 | $12.61 | 21,446,839.0 | -4.79% |
| 2024-06 | $62.74 | $33.56 | $29.18 | 40,935,816.0 | +14.82% |
| 2024-05 | $41.66 | $33.74 | $7.92 | 11,255,755.0 | -13.29% |
| 2024-04 | $45.11 | $35.53 | $9.58 | 9,762,306.0 | -7.98% |
| 2024-03 | $45.74 | $33.65 | $12.09 | 17,413,839.0 | +5.64% |
| 2024-02 | $50.07 | $39.88 | $10.19 | 8,315,153.0 | -6.99% |
| 2024-01 | $50.73 | $38.66 | $12.07 | 11,231,969.0 | +7.02% |
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.38 | $26.61 | $39.77 | 32,434,654.0 | -26.81% |
| 2023-11 | $75.02 | $42.25 | $32.77 | 15,656,837.0 | -25.05% |
| 2023-10 | $74.43 | $50.37 | $24.06 | 21,486,878.0 | +47.36% |
| 2023-09 | $65.51 | $27.23 | $38.28 | 20,878,826.0 | +78.86% |
| 2023-08 | $37.67 | $25.57 | $12.10 | 15,403,288.0 | -23.46% |
| 2023-07 | $42.52 | $30.66 | $11.86 | 4,387,087.0 | -11.40% |
| 2023-06 | $42.55 | $28.62 | $13.93 | 4,840,073.0 | +29.91% |
| 2023-05 | $36.00 | $21.79 | $14.21 | 1,730,420.0 | +25.84% |
| 2023-04 | $27.48 | $22.74 | $4.74 | 742,518.0 | +6.89% |
| 2023-03 | $25.50 | $21.12 | $4.38 | 894,806.0 | +0.00% |
0.56%
1.23%
자본화:
|
볼륨(24시간):