Stockscreener 앱 받기
43.04
1.97%
0.83
시장 영업 전:
43.05
0.010
+0.02%
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $43.71 | $41.82 | $1.89 | 806,215.0 | +1.97% |
| 2026-05-01 | $44.66 | $41.94 | $2.72 | 1,338,665.0 | +1.83% |
| 2026-04-30 | $42.17 | $40.81 | $1.36 | 970,439.0 | +0.21% |
| 2026-04-29 | $44.00 | $40.68 | $3.32 | 1,410,852.0 | -5.04% |
| 2026-04-28 | $47.32 | $43.21 | $4.11 | 1,109,459.0 | -3.90% |
| 2026-04-27 | $47.49 | $45.16 | $2.33 | 558,244.0 | -0.35% |
| 2026-04-24 | $47.30 | $45.06 | $2.24 | 832,520.0 | -3.25% |
| 2026-04-23 | $48.03 | $45.78 | $2.25 | 795,578.0 | +1.12% |
| 2026-04-22 | $47.99 | $46.05 | $1.94 | 688,708.0 | -0.70% |
| 2026-04-21 | $48.62 | $45.76 | $2.86 | 1,009,760.0 | -2.88% |
| 2026-04-20 | $50.70 | $48.00 | $2.70 | 786,006.0 | -4.99% |
| 2026-04-17 | $54.77 | $50.55 | $4.23 | 916,780.0 | -5.14% |
| 2026-04-16 | $55.54 | $53.08 | $2.46 | 547,506.0 | -1.38% |
| 2026-04-15 | $54.42 | $51.21 | $3.21 | 1,091,743.0 | +1.94% |
| 2026-04-14 | $56.14 | $53.00 | $3.14 | 1,050,171.0 | -1.90% |
| 2026-04-13 | $56.40 | $53.10 | $3.30 | 469,141.0 | -0.48% |
| 2026-04-10 | $55.70 | $52.63 | $3.07 | 1,239,701.0 | -1.14% |
| 2026-04-09 | $55.84 | $52.25 | $3.59 | 589,242.0 | +3.82% |
| 2026-04-08 | $57.23 | $52.87 | $4.36 | 832,084.0 | -2.87% |
| 2026-04-07 | $54.85 | $50.23 | $4.62 | 954,995.0 | +5.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $44.66 | $41.82 | $2.84 | 2,951,095.0 | +3.84% |
| 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% |
1.90%
자본화:
|
볼륨(24시간):