Stockscreener 앱 받기
49.85
1.58%
0.84
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-25 | $51.02 | $49.59 | $1.43 | 207,395.0 | +1.37% |
| 2026-08-24 | $49.33 | $47.62 | $1.71 | 822,242.0 | -0.16% |
| 2026-08-21 | $51.11 | $49.01 | $2.10 | 592,278.0 | -2.83% |
| 2026-08-20 | $54.60 | $50.33 | $4.27 | 1,079,600.0 | -6.67% |
| 2026-08-19 | $55.35 | $52.40 | $2.95 | 710,038.0 | +1.12% |
| 2026-08-18 | $55.60 | $52.58 | $3.02 | 605,789.0 | -0.43% |
| 2026-08-17 | $54.66 | $53.00 | $1.66 | 305,391.0 | -1.38% |
| 2026-08-14 | $54.99 | $52.81 | $2.18 | 555,830.0 | -0.35% |
| 2026-08-13 | $55.00 | $52.57 | $2.43 | 444,004.0 | +1.47% |
| 2026-08-12 | $53.92 | $51.00 | $2.92 | 1,472,643.0 | +3.41% |
| 2026-08-11 | $53.70 | $51.88 | $1.82 | 456,133.0 | -3.11% |
| 2026-08-10 | $53.87 | $51.87 | $2.00 | 358,487.0 | +1.25% |
| 2026-08-07 | $54.80 | $50.83 | $3.97 | 329,448.0 | +0.99% |
| 2026-08-06 | $52.78 | $50.02 | $2.76 | 334,616.0 | +4.14% |
| 2026-08-05 | $51.66 | $49.85 | $1.81 | 529,421.0 | +1.79% |
| 2026-08-04 | $50.51 | $48.30 | $2.21 | 867,739.0 | +2.65% |
| 2026-08-03 | $48.71 | $46.58 | $2.13 | 303,183.0 | +0.67% |
| 2026-07-31 | $49.50 | $46.81 | $2.69 | 405,382.0 | -2.89% |
| 2026-07-30 | $49.62 | $46.40 | $3.22 | 379,436.0 | +4.48% |
| 2026-07-29 | $48.69 | $47.00 | $1.68 | 470,325.0 | -1.13% |
| 2026-07-28 | $48.41 | $46.79 | $1.62 | 507,555.0 | -1.64% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $55.60 | $46.58 | $9.02 | 9,974,237.0 | +3.41% |
| 2026-07 | $57.07 | $44.80 | $12.27 | 13,580,442.0 | -10.49% |
| 2026-06 | $55.00 | $36.45 | $18.55 | 18,638,925.0 | +36.43% |
| 2026-05 | $44.78 | $35.78 | $9.00 | 14,121,609.0 | -5.09% |
| 2026-04 | $57.23 | $40.68 | $16.55 | 19,860,264.0 | -14.00% |
| 2026-03 | $64.99 | $42.72 | $22.27 | 22,257,268.0 | -23.47% |
| 2026-02 | $92.06 | $62.17 | $29.89 | 16,895,972.0 | -28.80% |
| 2026-01 | $94.77 | $61.99 | $32.78 | 23,888,514.0 | +27.17% |
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.90 | $30.94 | $63.96 | 48,035,182.0 | +89.28% |
| 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% |
0.98%
자본화:
|
볼륨(24시간):