Stockscreener 앱 받기
22.19
1.42%
0.31
Structure Therapeutics Inc Adr 주식 (GPCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $22.61 | $21.81 | $0.805 | 1,036,409.0 | +1.42% |
| 2026-10-14 | $22.89 | $21.55 | $1.34 | 2,069,294.0 | -1.93% |
| 2026-10-13 | $24.03 | $22.10 | $1.93 | 1,446,141.0 | -6.69% |
| 2026-10-12 | $25.50 | $23.89 | $1.61 | 1,662,564.0 | -6.38% |
| 2026-10-09 | $26.15 | $25.29 | $0.86 | 593,230.0 | -0.51% |
| 2026-10-08 | $26.80 | $25.09 | $1.71 | 939,742.0 | -3.79% |
| 2026-10-07 | $28.05 | $26.38 | $1.67 | 1,049,043.0 | -2.88% |
| 2026-10-06 | $27.85 | $26.69 | $1.16 | 1,421,894.0 | -0.43% |
| 2026-10-05 | $28.20 | $26.41 | $1.79 | 1,868,289.0 | -0.29% |
| 2026-10-02 | $29.25 | $27.57 | $1.68 | 1,715,036.0 | -4.52% |
| 2026-10-01 | $31.39 | $28.93 | $2.46 | 2,592,805.0 | -7.32% |
| 2026-09-30 | $33.05 | $31.08 | $1.97 | 2,197,313.0 | -4.34% |
| 2026-09-29 | $34.93 | $32.44 | $2.49 | 944,210.0 | -6.77% |
| 2026-09-28 | $35.64 | $34.43 | $1.21 | 1,282,574.0 | -2.41% |
| 2026-09-25 | $37.20 | $35.50 | $1.70 | 1,587,798.0 | -0.25% |
| 2026-09-24 | $36.27 | $34.43 | $1.84 | 1,136,641.0 | +0.19% |
| 2026-09-23 | $37.30 | $34.96 | $2.34 | 1,400,802.0 | -2.60% |
| 2026-09-22 | $37.74 | $36.25 | $1.49 | 612,097.0 | +0.27% |
| 2026-09-21 | $36.99 | $35.00 | $1.99 | 1,021,046.0 | +5.17% |
| 2026-09-18 | $35.63 | $34.41 | $1.22 | 1,529,261.0 | -0.28% |
| 2026-09-17 | $36.45 | $35.05 | $1.40 | 816,564.0 | -1.13% |
| 2026-09-16 | $39.19 | $35.42 | $3.77 | 1,204,857.0 | -8.86% |
| 2026-09-15 | $39.03 | $37.75 | $1.28 | 1,032,322.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $31.39 | $21.55 | $9.84 | 16,394,447.0 | -29.04% |
| 2026-09 | $48.64 | $31.08 | $17.56 | 24,649,748.0 | -31.89% |
| 2026-08 | $55.60 | $45.10 | $10.50 | 13,023,298.0 | -4.43% |
| 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% |
5.84%
0.79%
자본화:
|
볼륨(24시간):