Hot Features
프리미엄
Structure Therapeutics Inc (GPCR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1748039700 | 24.55 | -0.1 | -0.41 | 24.5 | 24.71 | 24.1089 | 267817 |
| 1747953300 | 24.65 | 0.5 | 2.07 | 24.07 | 25.0499 | 23.965 | 558352 |
| 1747866900 | 24.15 | -0.52 | -2.11 | 24.62 | 25.22 | 23.81 | 606834 |
| 1747780500 | 24.67 | -0.33 | -1.32 | 24.9 | 25.7809 | 24.15 | 512981 |
| 1747694100 | 25 | -0.17 | -0.68 | 25.08 | 25.8 | 24.71 | 372467 |
| 1747434900 | 25.17 | 0.74 | 3.03 | 24.05 | 26.25 | 23.69 | 827116 |
| 1747348500 | 24.43 | 0.61 | 2.58 | 23.73 | 24.48 | 22.508 | 395629 |
| 1747262100 | 23.815 | -0.08 | -0.31 | 24.01 | 24.795 | 21.85 | 1296248 |
| 1747175700 | 23.89 | -0.73 | -2.97 | 25.03 | 25.145 | 23.86 | 840857 |
| 1747089300 | 24.62 | -0.95 | -3.72 | 26.38 | 26.9 | 24.295 | 684404 |
| 1746830100 | 25.57 | -1.25 | -4.66 | 26.65 | 27.115 | 25.51 | 599275 |
| 1746743700 | 26.82 | 0.22 | 0.83 | 26.72 | 27.5 | 25.85 | 609100 |
| 1746657300 | 26.6 | 1.27 | 5.01 | 25.52 | 26.65 | 25.061 | 536185 |
| 1746570900 | 25.33 | -2.22 | -8.04 | 27.12 | 27.78 | 25.26 | 1127391 |
| 1746484500 | 27.545 | 0.46 | 1.68 | 26.91 | 27.6811 | 26.19 | 692314 |
| 1746225300 | 27.09 | -0.24 | -0.88 | 27.98 | 28.68 | 27.02 | 763769 |
| 1746138900 | 27.33 | 0.33 | 1.22 | 27.2 | 27.8035 | 26.16 | 657602 |
| 1746052500 | 27 | 1.09 | 4.21 | 25.5 | 28.16 | 25.29 | 1496383 |
| 1745966100 | 25.91 | 2.29 | 9.70 | 24.15 | 26.25 | 24.1067 | 1391245 |
| 1745879700 | 23.62 | -0.12 | -0.51 | 23.74 | 24.63 | 23.605 | 557596 |
| 1745620500 | 23.74 | 0.09 | 0.38 | 23.67 | 24.1912 | 23.1987 | 731787 |
| 1745534100 | 23.65 | 0.33 | 1.42 | 23.21 | 24 | 22.79 | 728489 |
| 1745447700 | 23.32 | 0.28 | 1.22 | 23.57 | 24.45 | 23.05 | 761028 |
| 1745361300 | 23.04 | -0.06 | -0.26 | 23.17 | 23.34 | 21.86 | 1399720 |
| 1745274900 | 23.1 | 1.34 | 6.16 | 21.57 | 23.94 | 21.01 | 2083266 |
| 1744929300 | 21.76 | 3.23 | 17.43 | 21.5 | 24.17 | 19.74 | 5811438 |
| 1744842900 | 18.53 | -0.37 | -1.96 | 18.71 | 18.9 | 17.94 | 663319 |
| 1744756500 | 18.9 | -0.05 | -0.26 | 18.8 | 19.78 | 18.5167 | 884831 |
| 1744670100 | 18.95 | 3.05 | 19.18 | 18 | 19.225 | 16.8 | 1313841 |
| 1744410900 | 15.9 | 0.85 | 5.65 | 15.1 | 16.059999 | 15 | 510397 |
| 1744324500 | 15.05 | -0.22 | -1.44 | 14.94 | 15.58 | 14.42 | 854265 |
| 1744238100 | 15.27 | 1.12 | 7.92 | 13.73 | 15.98 | 13.22 | 1824547 |
| 1744151700 | 14.15 | -0.16 | -1.12 | 14.89 | 15.38 | 13.9501 | 741183 |
| 1744065300 | 14.31 | -0.81 | -5.36 | 14.46 | 15.53 | 13.73 | 959496 |
| 1743806100 | 15.12 | -1.21 | -7.41 | 15.73 | 15.95 | 14.88 | 949814 |
| 1743719700 | 16.329999 | -0.62 | -3.66 | 16.18 | 16.83 | 15.69 | 839756 |
| 1743633300 | 16.95 | 1.16 | 7.35 | 15.55 | 17.28 | 15.31 | 1259458 |
| 1743546900 | 15.79 | -1.52 | -8.78 | 17.01 | 17.275 | 15.715 | 2056885 |
| 1743460500 | 17.31 | -2.46 | -12.44 | 19.22 | 19.22 | 17.24 | 1209453 |
| 1743201300 | 19.77 | -0.17 | -0.85 | 19.75 | 19.845 | 18.87 | 448378 |
| 1743114900 | 19.94 | -0.06 | -0.30 | 19.86 | 20.44 | 19.6101 | 585488 |
| 1743028500 | 20 | -0.34 | -1.67 | 20.15 | 20.43 | 19.6 | 996045 |
| 1742942100 | 20.34 | -0.71 | -3.37 | 21.68 | 21.68 | 20.1 | 736943 |
| 1742855700 | 21.05 | 0.08 | 0.38 | 21.1 | 21.71 | 20.48 | 1118093 |
| 1742596500 | 20.97 | -0.9 | -4.12 | 21.66 | 21.9 | 20.87 | 413318 |
| 1742510100 | 21.87 | -0.7 | -3.10 | 22.41 | 22.9098 | 21.145 | 385605 |
| 1742423700 | 22.57 | 1.46 | 6.92 | 21.06 | 23.48 | 20.9442 | 802272 |
| 1742337300 | 21.11 | -0.68 | -3.12 | 21.48 | 21.87 | 20.8826 | 280278 |
| 1742250900 | 21.79 | 0.74 | 3.52 | 21 | 22.25 | 20.85 | 325419 |
| 1741991700 | 21.05 | 0.65 | 3.19 | 20.58 | 21.49 | 20.27 | 801492 |
| 1741905300 | 20.4 | -1.02 | -4.76 | 21.5 | 22.52 | 19.885 | 539346 |
| 1741818900 | 21.42 | 0.89 | 4.34 | 22.26 | 23 | 21.1 | 1707741 |
| 1741732500 | 20.53 | 0.37 | 1.84 | 20.02 | 20.6 | 19.39 | 628097 |
| 1741646100 | 20.16 | -2.46 | -10.88 | 22.11 | 22.38 | 19.96 | 859345 |
| 1741390500 | 22.62 | -0.91 | -3.87 | 23.08 | 23.29 | 22.085 | 636425 |
| 1741304100 | 23.53 | 0.96 | 4.25 | 22 | 23.57 | 21.845 | 591233 |
| 1741217700 | 22.57 | 0.08 | 0.36 | 22.47 | 23.43 | 21.79 | 690750 |
| 1741131300 | 22.49 | 0.15 | 0.67 | 22.06 | 22.8 | 20.445 | 977699 |
| 1741044900 | 22.34 | -1.41 | -5.94 | 23.94 | 23.94 | 21.83 | 1426487 |
| 1740785700 | 23.75 | 0.93 | 4.08 | 23.2 | 24.125 | 21.55 | 1590625 |
| 1740699300 | 22.82 | 2.94 | 14.79 | 19.96 | 23.33 | 19.64 | 1592479 |
| 1740612900 | 19.88 | -1.21 | -5.74 | 21.23 | 20.93 | 19.61 | 757420 |
| 1740526500 | 21.09 | 0.06 | 0.29 | 21.02 | 21.5 | 20.12 | 611651 |
