Hot Features
프리미엄
Structure Therapeutics Inc (GPCR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1740440100 | 21.03 | -2.74 | -11.51 | 23.51 | 23.79 | 20.98 | 640733 |
| 1740180900 | 23.765 | 0.38 | 1.60 | 23.4 | 24.8709 | 23.36 | 724708 |
| 1740094500 | 23.39 | -0.46 | -1.93 | 23.88 | 24.12 | 23.035 | 519657 |
| 1740008100 | 23.85 | 1.13 | 4.97 | 22.72 | 23.89 | 22.35 | 591737 |
| 1739921700 | 22.72 | -1.67 | -6.85 | 23.99 | 24.435 | 22.33 | 851880 |
| 1739576100 | 24.39 | 0.02 | 0.08 | 24.48 | 25.1723 | 24.23 | 416138 |
| 1739489700 | 24.37 | 0.04 | 0.16 | 24.18 | 24.59 | 23.66 | 352451 |
| 1739403300 | 24.33 | -0.47 | -1.90 | 24.41 | 24.86 | 23.93 | 502865 |
| 1739316900 | 24.8 | 0.51 | 2.10 | 23.89 | 25.48 | 23.65 | 1021686 |
| 1739230500 | 24.29 | -3.11 | -11.35 | 27.45 | 27.45 | 23.8016 | 1401410 |
| 1738971300 | 27.4 | -2.62 | -8.73 | 30.31 | 30.59 | 27.275 | 1215180 |
| 1738884900 | 30.02 | -0.68 | -2.21 | 30.71 | 30.78 | 29.58 | 969566 |
| 1738798500 | 30.7 | 0.75 | 2.50 | 30.35 | 31.33 | 30.1457 | 435268 |
| 1738712100 | 29.95 | 1.6 | 5.64 | 28.39 | 30.3294 | 27.78 | 529760 |
| 1738625700 | 28.35 | -1.62 | -5.41 | 28.82 | 29.64 | 28.28 | 531657 |
| 1738366500 | 29.97 | -0.35 | -1.15 | 30.62 | 31.72 | 29.78 | 398142 |
| 1738280100 | 30.32 | -0.43 | -1.40 | 30.94 | 31.47 | 30.04 | 777693 |
| 1738193700 | 30.75 | 2.04 | 7.11 | 28.74 | 31.5884 | 28.74 | 2199556 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
