QuantaSing Group Ltd ADR (QSG)

QSG
🏛️ 미국 →
8.54
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 6.50 6.55 6.37 6.47 18.5K
09:32 6.47 6.47 6.47 6.47 0.0K
09:33 6.48 6.48 6.48 6.48 4.6K
09:34 6.37 6.37 6.37 6.37 1.3K
09:35 6.32 6.32 6.26 6.26 7.6K
09:36 6.26 6.26 6.26 6.26 2.4K
09:37 6.30 6.33 6.30 6.33 2.3K
09:38 6.33 6.33 6.30 6.30 5.0K
09:39 6.30 6.30 6.27 6.27 11.3K
09:40 6.27 6.27 6.27 6.27 0.0K
09:41 6.27 6.27 6.27 6.27 0.6K
09:42 6.27 6.27 6.27 6.27 0.1K
09:43 6.27 6.27 6.27 6.27 0.0K
09:44 6.32 6.32 6.30 6.30 0.4K
09:45 6.27 6.27 6.25 6.25 1.8K
09:46 6.25 6.25 6.25 6.25 1.0K
09:47 6.24 6.24 6.24 6.24 0.2K
09:48 6.24 6.24 6.22 6.22 16.4K
09:49 6.22 6.23 6.20 6.20 6.6K
09:50 6.21 6.21 6.20 6.20 1.2K
09:51 6.20 6.20 6.17 6.17 6.6K
09:52 6.17 6.17 6.17 6.17 0.0K
09:53 6.17 6.17 6.16 6.16 0.6K
09:54 6.16 6.16 6.16 6.16 0.0K
09:55 6.25 6.25 6.25 6.25 0.2K
09:56 6.25 6.25 6.25 6.25 0.0K
09:57 6.27 6.27 6.27 6.27 0.2K
09:58 6.27 6.27 6.27 6.27 0.0K
09:59 6.27 6.29 6.27 6.29 2.6K
10:00 6.29 6.29 6.29 6.29 0.0K
10:01 6.25 6.25 6.25 6.25 0.8K
10:02 6.25 6.25 6.25 6.25 0.0K
10:03 6.33 6.33 6.33 6.33 0.2K
10:04 6.33 6.33 6.33 6.33 0.1K
10:05 6.33 6.33 6.33 6.33 0.0K
10:06 6.40 6.40 6.40 6.40 0.2K
10:07 6.40 6.40 6.40 6.40 0.0K
10:08 6.41 6.41 6.41 6.41 0.5K
10:09 6.41 6.41 6.41 6.41 0.0K
10:10 6.41 6.41 6.36 6.36 0.1K
10:11 6.36 6.36 6.36 6.36 0.0K
10:12 6.36 6.36 6.36 6.36 0.0K
10:13 6.34 6.34 6.34 6.34 0.3K
10:14 6.34 6.34 6.34 6.34 0.0K
10:15 6.34 6.34 6.34 6.34 0.0K
10:16 6.33 6.33 6.33 6.33 0.3K
10:17 6.31 6.31 6.31 6.31 0.9K
10:18 6.31 6.31 6.31 6.31 0.0K
10:19 6.33 6.33 6.33 6.33 0.1K
10:20 6.33 6.33 6.33 6.33 0.0K
10:21 6.32 6.33 6.32 6.33 0.5K
10:22 6.26 6.26 6.26 6.26 3.3K
10:23 6.24 6.24 6.24 6.24 1.0K
10:24 6.28 6.28 6.28 6.28 0.2K
10:25 6.28 6.28 6.28 6.28 0.5K
10:26 6.28 6.28 6.28 6.28 0.1K
10:27 6.28 6.28 6.26 6.26 0.5K
10:28 6.26 6.26 6.26 6.26 2.8K
10:29 6.26 6.26 6.24 6.24 4.3K
10:30 6.24 6.24 6.22 6.22 0.4K
10:31 6.22 6.25 6.22 6.25 0.3K
10:32 6.25 6.25 6.25 6.25 0.0K
10:33 6.24 6.24 6.24 6.24 1.1K
10:34 6.24 6.24 6.24 6.24 0.0K
10:35 6.24 6.24 6.24 6.24 0.0K
10:36 6.24 6.24 6.24 6.24 0.0K
10:37 6.24 6.24 6.24 6.24 0.0K
10:38 6.25 6.25 6.22 6.22 1.3K
10:39 6.20 6.20 6.20 6.20 2.4K
10:40 6.20 6.20 6.19 6.19 0.2K
10:41 6.19 6.19 6.17 6.17 1.5K
10:42 6.17 6.17 6.17 6.17 0.1K
10:43 6.17 6.17 6.17 6.17 3.9K
10:44 6.17 6.17 6.17 6.17 0.0K
10:45 6.17 6.17 6.17 6.17 0.0K
10:46 6.17 6.17 6.17 6.17 0.0K
10:47 6.17 6.17 6.17 6.17 0.0K
10:48 6.20 6.20 6.20 6.20 0.7K
10:49 6.20 6.20 6.20 6.20 0.0K
10:50 6.20 6.20 6.20 6.20 0.0K
10:51 6.20 6.20 6.20 6.20 0.0K
10:52 6.20 6.20 6.20 6.20 0.5K
10:53 6.20 6.20 6.20 6.20 0.0K
10:54 6.20 6.20 6.20 6.20 0.0K
10:55 6.20 6.22 6.20 6.22 1.5K
10:56 6.22 6.22 6.20 6.20 2.1K
10:57 6.18 6.18 6.18 6.18 0.6K
10:58 6.18 6.19 6.17 6.17 3.5K
10:59 6.17 6.17 6.14 6.14 2.2K
11:00 6.14 6.14 6.14 6.14 0.2K
11:01 6.14 6.14 6.14 6.14 0.0K
11:02 6.15 6.15 6.15 6.15 0.9K
11:03 6.15 6.15 6.15 6.15 0.1K
11:04 6.15 6.15 6.15 6.15 0.0K
11:05 6.19 6.19 6.19 6.19 1.7K
11:06 6.19 6.19 6.19 6.19 1.3K
11:07 6.19 6.19 6.19 6.19 0.0K
11:08 6.19 6.19 6.19 6.19 0.0K
11:09 6.19 6.19 6.19 6.19 0.0K
11:10 6.19 6.19 6.19 6.19 0.0K
11:11 6.19 6.19 6.17 6.17 1.2K
11:12 6.17 6.17 6.16 6.17 0.7K
11:13 6.17 6.17 6.17 6.17 0.0K
11:14 6.17 6.17 6.17 6.17 0.0K
11:15 6.17 6.17 6.17 6.17 0.0K
11:16 6.17 6.17 6.17 6.17 0.0K
11:17 6.17 6.17 6.17 6.17 0.0K
11:18 6.17 6.17 6.17 6.17 0.0K
11:19 6.18 6.18 6.18 6.18 0.1K
11:20 6.18 6.18 6.18 6.18 0.0K
11:21 6.19 6.19 6.19 6.19 3.0K
11:22 6.20 6.20 6.20 6.20 0.8K
11:23 6.20 6.20 6.20 6.20 0.0K
11:24 6.20 6.21 6.20 6.21 0.2K
11:25 6.21 6.21 6.20 6.20 1.1K
11:26 6.20 6.25 6.20 6.25 5.0K
11:27 6.25 6.25 6.25 6.25 0.0K
11:28 6.25 6.25 6.25 6.25 0.0K
11:29 6.25 6.25 6.25 6.25 0.0K
11:30 6.25 6.25 6.25 6.25 0.0K
11:31 6.25 6.25 6.25 6.25 0.0K
11:32 6.25 6.25 6.25 6.25 0.4K
11:33 6.25 6.25 6.25 6.25 0.0K
11:34 6.24 6.24 6.24 6.24 1.0K
11:35 6.25 6.25 6.25 6.25 0.3K
11:36 6.24 6.24 6.24 6.24 0.6K
11:37 6.24 6.24 6.24 6.24 0.0K
11:38 6.24 6.24 6.24 6.24 0.0K
11:39 6.24 6.24 6.24 6.24 0.4K
11:40 6.24 6.24 6.24 6.24 0.0K
11:41 6.24 6.24 6.24 6.24 0.0K
11:42 6.24 6.24 6.24 6.24 0.0K
11:43 6.21 6.21 6.21 6.21 2.0K
11:44 6.23 6.23 6.23 6.23 0.1K
11:45 6.23 6.23 6.23 6.23 0.0K
11:46 6.21 6.21 6.21 6.21 0.3K
11:47 6.21 6.21 6.21 6.21 1.1K
11:48 6.21 6.21 6.18 6.18 0.2K
11:49 6.18 6.18 6.18 6.18 0.0K
11:50 6.15 6.15 6.15 6.15 3.8K
11:51 6.15 6.15 6.15 6.15 0.3K
11:52 6.16 6.16 6.16 6.16 2.0K
11:53 6.16 6.16 6.16 6.16 0.2K
11:54 6.16 6.16 6.10 6.10 8.8K
11:55 6.10 6.10 6.10 6.10 0.0K
11:56 6.11 6.12 6.11 6.12 0.4K
11:57 6.12 6.12 6.12 6.12 4.7K
11:58 6.11 6.11 6.11 6.11 2.8K
11:59 6.11 6.11 6.11 6.11 0.1K
12:00 6.11 6.11 6.11 6.11 0.0K
12:01 6.11 6.13 6.11 6.13 0.4K
12:02 6.13 6.13 6.13 6.13 0.0K
12:03 6.13 6.13 6.13 6.13 0.0K
12:04 6.12 6.12 6.12 6.12 0.1K
12:05 6.12 6.12 6.12 6.12 0.0K
12:06 6.12 6.12 6.12 6.12 0.0K
12:07 6.12 6.12 6.12 6.12 0.0K
12:08 6.12 6.12 6.12 6.12 0.0K
12:09 6.12 6.12 6.12 6.12 0.0K
12:10 6.12 6.12 6.12 6.12 1.7K
12:11 6.14 6.14 6.14 6.14 0.1K
12:12 6.14 6.14 6.14 6.14 0.0K
12:13 6.14 6.15 6.14 6.15 3.2K
12:14 6.16 6.16 6.16 6.16 1.0K
12:15 6.17 6.17 6.17 6.17 3.4K
12:16 6.17 6.17 6.17 6.17 0.0K
12:17 6.17 6.17 6.17 6.17 0.0K
12:18 6.17 6.17 6.17 6.17 0.0K
12:19 6.17 6.17 6.17 6.17 0.0K
12:20 6.17 6.17 6.17 6.17 0.0K
12:21 6.17 6.17 6.17 6.17 0.0K
12:22 6.17 6.17 6.17 6.17 0.0K
12:23 6.17 6.17 6.17 6.17 0.0K
12:24 6.17 6.17 6.16 6.16 1.0K
12:25 6.16 6.16 6.16 6.16 0.0K
12:26 6.16 6.16 6.16 6.16 0.0K
12:27 6.16 6.16 6.16 6.16 0.0K
12:28 6.16 6.16 6.16 6.16 0.0K
12:29 6.16 6.16 6.16 6.16 0.0K
12:30 6.16 6.16 6.16 6.16 0.2K
12:31 6.16 6.16 6.16 6.16 0.7K
12:32 6.16 6.16 6.16 6.16 0.0K
12:33 6.16 6.16 6.16 6.16 0.1K
12:34 6.16 6.16 6.16 6.16 0.0K
12:35 6.14 6.14 6.14 6.14 0.4K
12:36 6.14 6.14 6.14 6.14 0.0K
12:37 6.14 6.14 6.14 6.14 0.2K
12:38 6.14 6.14 6.14 6.14 0.4K
12:39 6.14 6.14 6.14 6.14 0.0K
12:40 6.14 6.14 6.14 6.14 0.0K
12:41 6.14 6.14 6.14 6.14 0.0K
12:42 6.14 6.14 6.14 6.14 0.0K
12:43 6.14 6.14 6.14 6.14 0.0K
12:44 6.14 6.14 6.14 6.14 0.1K
12:45 6.15 6.16 6.15 6.16 1.9K
12:46 6.16 6.16 6.16 6.16 0.0K
12:47 6.16 6.16 6.16 6.16 0.0K
12:48 6.16 6.16 6.16 6.16 0.0K
12:49 6.16 6.16 6.16 6.16 1.2K
12:50 6.16 6.16 6.16 6.16 0.0K
12:51 6.16 6.16 6.16 6.16 0.0K
12:52 6.16 6.16 6.16 6.16 0.0K
12:53 6.16 6.16 6.16 6.16 0.2K
12:54 6.16 6.16 6.16 6.16 0.0K
12:55 6.16 6.16 6.16 6.16 0.0K
12:56 6.16 6.16 6.16 6.16 0.2K
12:57 6.16 6.16 6.16 6.16 0.0K
12:58 6.16 6.16 6.16 6.16 0.0K
12:59 6.17 6.17 6.17 6.17 0.1K
13:00 6.17 6.17 6.17 6.17 0.1K
13:01 6.17 6.17 6.17 6.17 0.0K
13:02 6.17 6.17 6.17 6.17 0.0K
13:03 6.17 6.17 6.17 6.17 0.9K
13:04 6.17 6.17 6.17 6.17 0.0K
13:05 6.17 6.17 6.17 6.17 0.8K
13:06 6.17 6.17 6.17 6.17 1.0K
13:07 6.17 6.17 6.17 6.17 1.0K
13:08 6.17 6.17 6.17 6.17 0.0K
13:09 6.17 6.17 6.17 6.17 0.0K
13:10 6.17 6.17 6.17 6.17 0.0K
13:11 6.17 6.17 6.17 6.17 0.5K
13:12 6.17 6.17 6.17 6.17 0.0K
13:13 6.17 6.17 6.17 6.17 0.0K
13:14 6.17 6.17 6.17 6.17 0.0K
13:15 6.17 6.17 6.17 6.17 0.0K
13:16 6.17 6.17 6.17 6.17 0.0K
13:17 6.17 6.17 6.17 6.17 0.2K
13:18 6.17 6.17 6.17 6.17 0.0K
13:19 6.17 6.17 6.17 6.17 0.0K
13:20 6.17 6.17 6.17 6.17 0.0K
13:21 6.17 6.17 6.17 6.17 0.0K
13:22 6.17 6.17 6.14 6.14 0.6K
13:23 6.13 6.13 6.13 6.13 0.2K
13:24 6.13 6.13 6.13 6.13 1.0K
13:25 6.13 6.13 6.13 6.13 0.0K
13:26 6.13 6.13 6.13 6.13 0.0K
13:27 6.13 6.13 6.13 6.13 0.0K
13:28 6.13 6.13 6.13 6.13 0.1K
13:29 6.13 6.13 6.13 6.13 0.0K
13:30 6.13 6.13 6.13 6.13 0.3K
13:31 6.13 6.13 6.13 6.13 0.6K
13:32 6.13 6.13 6.13 6.13 0.0K
13:33 6.13 6.13 6.13 6.13 0.0K
13:34 6.13 6.13 6.13 6.13 0.2K
13:35 6.13 6.13 6.13 6.13 1.7K
13:36 6.13 6.13 6.13 6.13 0.0K
13:37 6.13 6.13 6.13 6.13 0.8K
13:38 6.14 6.14 6.13 6.13 2.2K
13:39 6.13 6.13 6.13 6.13 0.0K
13:40 6.13 6.13 6.13 6.13 0.0K
13:41 6.13 6.13 6.13 6.13 0.0K
13:42 6.13 6.13 6.13 6.13 0.0K
13:43 6.11 6.11 6.11 6.11 0.9K
13:44 6.11 6.11 6.11 6.11 0.0K
13:45 6.11 6.11 6.11 6.11 0.0K
13:46 6.11 6.11 6.11 6.11 0.0K
13:47 6.11 6.11 6.11 6.11 0.0K
13:48 6.11 6.11 6.11 6.11 0.1K
13:49 6.11 6.11 6.11 6.11 0.0K
13:50 6.11 6.11 6.11 6.11 0.0K
13:51 6.11 6.11 6.11 6.11 0.0K
13:52 6.11 6.11 6.11 6.11 0.0K
13:53 6.11 6.11 6.11 6.11 0.0K
13:54 6.11 6.11 6.11 6.11 0.2K
13:55 6.11 6.11 6.11 6.11 0.0K
13:56 6.11 6.11 6.11 6.11 0.0K
13:57 6.11 6.11 6.11 6.11 0.1K
13:58 6.11 6.11 6.11 6.11 0.0K
13:59 6.11 6.11 6.11 6.11 0.5K
14:00 6.11 6.11 6.10 6.11 10.2K
14:01 6.10 6.10 6.10 6.10 0.6K
14:02 6.10 6.10 6.10 6.10 0.0K
14:03 6.10 6.11 6.10 6.11 4.6K
14:04 6.11 6.11 6.10 6.10 11.9K
14:05 6.10 6.10 6.10 6.10 37.9K
14:06 6.10 6.10 6.10 6.10 0.0K
14:07 6.10 6.10 6.10 6.10 0.0K
14:08 6.10 6.10 6.10 6.10 0.3K
14:09 6.10 6.10 6.10 6.10 0.0K
14:10 6.10 6.10 6.10 6.10 0.0K
14:11 6.10 6.10 6.10 6.10 0.8K
14:12 6.10 6.10 6.10 6.10 0.0K
14:13 6.10 6.10 6.10 6.10 0.0K
14:14 6.10 6.10 6.10 6.10 0.0K
14:15 6.10 6.10 6.10 6.10 0.0K
14:16 6.10 6.10 6.10 6.10 0.0K
14:17 6.10 6.10 6.10 6.10 0.0K
14:18 6.10 6.10 6.10 6.10 0.0K
14:19 6.09 6.09 6.09 6.09 0.2K
14:20 6.09 6.09 6.09 6.09 0.0K
14:21 6.09 6.09 6.09 6.09 0.0K
14:22 6.09 6.09 6.09 6.09 0.5K
14:23 6.09 6.09 6.09 6.09 0.8K
14:24 6.09 6.09 6.09 6.09 0.0K
14:25 6.09 6.09 6.09 6.09 0.0K
14:26 6.09 6.09 6.09 6.09 0.0K
14:27 6.09 6.09 6.09 6.09 0.0K
14:28 6.09 6.09 6.09 6.09 0.0K
14:29 6.09 6.09 6.09 6.09 0.1K
14:30 6.09 6.09 6.09 6.09 0.1K
14:31 6.09 6.09 6.09 6.09 0.0K
14:32 6.08 6.08 6.08 6.08 0.4K
14:33 6.08 6.08 6.08 6.08 0.0K
14:34 6.08 6.08 6.08 6.08 0.0K
14:35 6.08 6.08 6.08 6.08 0.1K
14:36 6.09 6.09 6.09 6.09 0.4K
14:37 6.09 6.09 6.09 6.09 0.0K
14:38 6.09 6.09 6.09 6.09 0.1K
14:39 6.09 6.09 6.09 6.09 0.7K
14:40 6.09 6.09 6.09 6.09 1.3K
14:41 6.09 6.09 6.09 6.09 0.8K
14:42 6.08 6.08 6.08 6.08 0.5K
14:43 6.08 6.08 6.08 6.08 0.0K
14:44 6.08 6.08 6.08 6.08 0.0K
14:45 6.08 6.08 6.08 6.08 0.0K
14:46 6.08 6.08 6.08 6.08 0.0K
14:47 6.08 6.08 6.08 6.08 0.0K
14:48 6.08 6.08 6.08 6.08 0.0K
14:49 6.07 6.08 6.07 6.07 2.2K
14:50 6.07 6.07 6.07 6.07 0.0K
14:51 6.07 6.07 6.07 6.07 0.0K
14:52 6.07 6.07 6.07 6.07 0.0K
14:53 6.07 6.07 6.07 6.07 0.0K
14:54 6.07 6.07 6.07 6.07 0.0K
14:55 6.07 6.07 6.07 6.07 0.0K
14:56 6.07 6.07 6.07 6.07 0.0K
14:57 6.07 6.07 6.07 6.07 0.0K
14:58 6.07 6.07 6.07 6.07 0.6K
14:59 6.07 6.07 6.07 6.07 0.0K
15:00 6.07 6.07 6.07 6.07 0.2K
15:01 6.07 6.07 6.07 6.07 0.0K
15:02 6.07 6.07 6.07 6.07 0.0K
15:03 6.07 6.07 6.07 6.07 0.0K
15:04 6.07 6.07 6.07 6.07 0.0K
15:05 6.07 6.07 6.07 6.07 0.2K
15:06 6.07 6.07 6.07 6.07 0.2K
15:07 6.07 6.07 6.07 6.07 0.0K
15:08 6.07 6.08 6.07 6.08 0.2K
15:09 6.08 6.08 6.08 6.08 0.0K
15:10 6.08 6.08 6.08 6.08 0.0K
15:11 6.08 6.08 6.08 6.08 0.0K
15:12 6.08 6.08 6.08 6.08 0.0K
15:13 6.08 6.08 6.08 6.08 0.2K
15:14 6.08 6.08 6.08 6.08 0.0K
15:15 6.08 6.08 6.08 6.08 0.0K
15:16 6.08 6.08 6.08 6.08 0.0K
15:17 6.08 6.08 6.08 6.08 0.0K
15:18 6.08 6.08 6.08 6.08 0.0K
15:19 6.08 6.08 6.08 6.08 0.0K
15:20 6.08 6.08 6.08 6.08 0.0K
15:21 6.08 6.08 6.08 6.08 0.5K
15:22 6.08 6.08 6.08 6.08 0.0K
15:23 6.08 6.08 6.08 6.08 0.0K
15:24 6.08 6.09 6.08 6.09 0.7K
15:25 6.09 6.09 6.09 6.09 0.0K
15:26 6.09 6.10 6.08 6.10 2.8K
15:27 6.10 6.10 6.10 6.10 0.0K
15:28 6.10 6.10 6.10 6.10 0.6K
15:29 6.10 6.10 6.10 6.10 0.1K
15:30 6.10 6.10 6.10 6.10 0.0K
15:31 6.10 6.10 6.10 6.10 0.2K
15:32 6.10 6.10 6.09 6.09 0.1K
15:33 6.09 6.09 6.09 6.09 0.1K
15:34 6.09 6.09 6.09 6.09 0.1K
15:35 6.09 6.09 6.09 6.09 0.0K
15:36 6.09 6.09 6.09 6.09 0.0K
15:37 6.09 6.09 6.09 6.09 0.1K
15:38 6.09 6.09 6.09 6.09 0.1K
15:39 6.09 6.09 6.09 6.09 0.2K
15:40 6.09 6.09 6.09 6.09 0.0K
15:41 6.09 6.09 6.09 6.09 0.9K
15:42 6.09 6.09 6.09 6.09 0.1K
15:43 6.09 6.09 6.09 6.09 0.3K
15:44 6.09 6.09 6.09 6.09 0.1K
15:45 6.09 6.09 6.09 6.09 0.0K
15:46 6.09 6.09 6.09 6.09 0.0K
15:47 6.09 6.09 6.09 6.09 0.1K
15:48 6.09 6.09 6.09 6.09 0.2K
15:49 6.09 6.09 6.09 6.09 0.0K
15:50 6.09 6.09 6.09 6.09 0.1K
15:51 6.09 6.09 6.09 6.09 0.3K
15:52 6.09 6.09 6.09 6.09 0.5K
15:53 6.09 6.09 6.09 6.09 0.3K
15:54 6.09 6.09 6.09 6.09 0.2K
15:55 6.09 6.15 6.09 6.15 0.2K
15:56 6.15 6.15 6.10 6.10 0.4K
15:57 6.10 6.16 6.10 6.16 0.3K
15:58 6.16 6.16 6.16 6.16 0.4K
15:59 6.16 6.17 6.16 6.17 0.8K
16:00 6.18 6.22 6.17 6.20 8.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음