QuantaSing Group Ltd ADR (QSG)

QSG
🏛️ 미국 →
8.74
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.53 9.53 9.48 9.48 16.8K
09:31 9.53 9.53 9.53 9.53 1.3K
09:32 9.54 9.65 9.54 9.65 4.7K
09:33 9.67 9.74 9.66 9.68 12.6K
09:34 9.63 9.63 9.63 9.63 1.4K
09:35 9.59 9.68 9.59 9.66 3.6K
09:36 9.68 9.70 9.68 9.70 4.2K
09:38 9.70 9.71 9.70 9.71 1.3K
09:39 9.72 9.75 9.72 9.75 4.2K
09:40 9.70 9.70 9.70 9.70 2.2K
09:41 9.68 9.68 9.61 9.61 3.0K
09:42 9.51 9.61 9.50 9.50 2.4K
09:43 9.58 9.58 9.54 9.54 2.7K
09:44 9.48 9.48 9.43 9.43 4.6K
09:45 9.37 9.37 9.33 9.36 5.5K
09:47 9.40 9.40 9.36 9.36 2.8K
09:48 9.42 9.42 9.42 9.42 0.6K
09:49 9.50 9.50 9.48 9.48 0.9K
09:50 9.56 9.56 9.47 9.47 2.7K
09:51 9.48 9.48 9.46 9.46 1.7K
09:52 9.46 9.46 9.42 9.43 3.1K
09:54 9.49 9.54 9.49 9.54 0.8K
09:58 9.55 9.55 9.55 9.55 3.2K
09:59 9.55 9.55 9.55 9.55 0.5K
10:00 9.57 9.57 9.57 9.57 5.1K
10:01 9.55 9.78 9.55 9.78 18.0K
10:02 9.75 9.77 9.70 9.71 7.7K
10:03 9.70 9.70 9.70 9.70 3.4K
10:04 9.70 9.70 9.70 9.70 0.6K
10:05 9.65 9.66 9.62 9.62 7.7K
10:08 9.60 9.60 9.59 9.60 4.9K
10:11 9.61 9.61 9.61 9.61 0.3K
10:12 9.68 9.68 9.68 9.68 1.0K
10:13 9.57 9.57 9.57 9.57 1.6K
10:14 9.57 9.59 9.57 9.59 0.6K
10:15 9.56 9.56 9.51 9.51 6.9K
10:16 9.52 9.56 9.52 9.56 3.0K
10:23 9.51 9.52 9.40 9.52 17.0K
10:28 9.48 9.48 9.48 9.48 1.3K
10:29 9.52 9.52 9.52 9.52 0.2K
10:30 9.52 9.55 9.44 9.55 5.1K
10:32 9.49 9.49 9.49 9.49 0.1K
10:33 9.49 9.49 9.49 9.49 0.7K
10:34 9.40 9.41 9.40 9.41 11.1K
10:35 9.37 9.38 9.37 9.38 2.0K
10:36 9.37 9.37 9.36 9.37 3.6K
10:37 9.31 9.31 9.30 9.30 25.7K
10:39 9.28 9.29 9.28 9.29 3.9K
10:40 9.33 9.33 9.32 9.32 1.0K
10:41 9.32 9.32 9.32 9.32 7.1K
10:42 9.35 9.42 9.35 9.42 25.9K
10:44 9.41 9.41 9.41 9.41 11.9K
10:48 9.45 9.45 9.45 9.45 1.0K
10:49 9.46 9.46 9.46 9.46 0.7K
10:55 9.42 9.42 9.42 9.42 0.1K
10:56 9.43 9.43 9.43 9.43 0.2K
10:57 9.45 9.45 9.45 9.45 0.3K
10:58 9.41 9.41 9.40 9.40 2.2K
11:01 9.29 9.29 9.22 9.22 5.8K
11:02 9.26 9.26 9.26 9.26 1.2K
11:03 9.25 9.25 9.25 9.25 2.2K
11:04 9.25 9.25 9.25 9.25 0.3K
11:05 9.23 9.23 9.19 9.19 10.8K
11:06 9.18 9.21 9.18 9.21 2.6K
11:07 9.17 9.17 9.16 9.16 3.8K
11:08 9.16 9.19 9.16 9.19 1.3K
11:09 9.18 9.18 9.15 9.15 1.6K
11:10 9.12 9.18 9.12 9.18 4.3K
11:12 9.15 9.15 9.15 9.15 1.0K
11:13 9.12 9.15 9.12 9.15 1.7K
11:14 9.15 9.15 9.15 9.15 5.6K
11:15 9.15 9.15 9.15 9.15 8.6K
11:16 9.15 9.15 9.15 9.15 2.9K
11:18 9.18 9.18 9.18 9.18 0.9K
11:19 9.19 9.19 9.19 9.19 0.7K
11:21 9.17 9.17 9.17 9.17 5.7K
11:22 9.17 9.17 9.15 9.15 6.9K
11:23 9.13 9.13 9.13 9.13 6.3K
11:24 9.16 9.16 9.16 9.16 1.4K
11:25 9.17 9.24 9.17 9.24 5.1K
11:26 9.24 9.24 9.24 9.24 1.6K
11:29 9.25 9.25 9.25 9.25 0.8K
11:30 9.18 9.19 9.18 9.19 1.4K
11:31 9.19 9.19 9.19 9.19 0.3K
11:34 9.16 9.16 9.16 9.16 0.9K
11:35 9.12 9.12 9.12 9.12 2.3K
11:36 9.12 9.12 9.12 9.12 2.5K
11:38 9.16 9.16 9.16 9.16 0.7K
11:39 9.16 9.16 9.16 9.16 0.6K
11:42 9.16 9.16 9.16 9.16 6.2K
11:43 9.15 9.15 9.13 9.13 1.4K
11:44 9.14 9.14 9.13 9.13 12.8K
11:45 9.12 9.12 9.12 9.12 3.5K
11:47 9.16 9.16 9.16 9.16 2.4K
11:48 9.12 9.12 9.12 9.12 0.7K
11:49 9.12 9.12 9.10 9.10 15.4K
11:51 9.07 9.07 9.07 9.07 0.7K
11:52 9.07 9.07 9.05 9.05 12.4K
11:54 9.05 9.05 9.05 9.05 1.2K
11:56 9.04 9.12 9.04 9.12 4.3K
11:57 9.14 9.14 9.14 9.14 1.0K
11:58 9.17 9.17 9.17 9.17 1.4K
12:00 9.17 9.19 9.14 9.14 1.7K
12:02 9.07 9.16 9.07 9.16 9.6K
12:04 9.08 9.08 9.05 9.05 1.4K
12:05 9.05 9.05 9.04 9.04 1.4K
12:06 9.04 9.04 9.04 9.04 1.1K
12:07 9.04 9.04 9.04 9.04 2.6K
12:08 9.04 9.10 9.04 9.10 1.8K
12:09 9.09 9.09 9.09 9.09 0.4K
12:10 9.08 9.08 9.08 9.08 0.5K
12:11 9.05 9.07 9.05 9.07 2.3K
12:13 9.05 9.05 9.05 9.05 0.1K
12:15 9.03 9.03 9.03 9.03 4.6K
12:16 9.04 9.04 9.04 9.04 0.4K
12:17 9.03 9.03 9.03 9.03 1.3K
12:18 9.02 9.02 9.02 9.02 2.1K
12:19 9.03 9.04 9.01 9.01 2.3K
12:21 9.03 9.05 9.03 9.05 2.4K
12:27 9.01 9.01 9.01 9.01 2.3K
12:28 9.03 9.03 9.03 9.03 0.4K
12:29 9.05 9.05 9.05 9.05 42.5K
12:31 9.07 9.09 9.07 9.09 2.0K
12:32 9.08 9.08 9.08 9.08 1.0K
12:33 9.09 9.09 9.09 9.09 1.4K
12:34 9.10 9.11 9.10 9.11 1.5K
12:35 9.17 9.17 9.17 9.17 2.6K
12:38 9.17 9.17 9.17 9.17 1.4K
12:42 9.19 9.19 9.19 9.19 0.7K
12:43 9.24 9.24 9.19 9.19 0.5K
12:46 9.22 9.22 9.19 9.19 0.7K
12:49 9.22 9.22 9.22 9.22 0.1K
12:51 9.18 9.18 9.18 9.18 1.2K
12:52 9.16 9.16 9.16 9.16 0.3K
12:55 9.10 9.10 9.10 9.10 0.1K
12:56 9.11 9.11 9.10 9.10 3.2K
12:58 9.10 9.10 9.10 9.10 0.2K
12:59 9.11 9.12 9.11 9.12 0.4K
13:01 9.12 9.12 9.11 9.11 1.6K
13:04 9.10 9.10 9.10 9.10 0.4K
13:10 9.13 9.13 9.13 9.13 3.0K
13:13 9.13 9.13 9.13 9.13 0.7K
13:14 9.12 9.12 9.12 9.12 0.7K
13:15 9.10 9.10 9.10 9.10 0.1K
13:17 9.11 9.12 9.11 9.12 1.9K
13:23 9.14 9.14 9.14 9.14 0.5K
13:28 9.12 9.12 9.12 9.12 1.7K
13:30 9.12 9.12 9.12 9.12 0.2K
13:31 9.14 9.14 9.14 9.14 2.2K
13:32 9.14 9.14 9.14 9.14 0.3K
13:35 9.13 9.13 9.11 9.11 0.5K
13:36 9.10 9.12 9.10 9.12 4.2K
13:39 9.08 9.08 9.05 9.07 12.0K
13:41 9.06 9.06 9.06 9.06 0.3K
13:42 9.06 9.06 9.06 9.06 0.2K
13:44 9.08 9.12 9.08 9.12 3.3K
13:49 9.10 9.10 9.10 9.10 0.3K
13:50 9.11 9.11 9.11 9.11 1.1K
13:51 9.10 9.12 9.10 9.12 1.0K
13:52 9.12 9.12 9.11 9.11 1.9K
13:57 9.11 9.11 9.11 9.11 0.6K
14:00 9.10 9.11 9.09 9.09 0.8K
14:01 9.10 9.10 9.10 9.10 0.1K
14:03 9.08 9.08 9.08 9.08 0.3K
14:04 9.11 9.11 9.11 9.11 0.6K
14:07 9.11 9.11 9.11 9.11 0.7K
14:09 9.08 9.08 9.08 9.08 0.3K
14:10 9.09 9.09 9.09 9.09 0.7K
14:16 9.09 9.09 9.09 9.09 1.0K
14:19 9.07 9.07 9.07 9.07 1.1K
14:20 9.07 9.07 9.07 9.07 0.6K
14:22 9.08 9.08 9.08 9.08 0.7K
14:28 9.11 9.11 9.09 9.09 1.9K
14:29 9.10 9.10 9.10 9.10 0.6K
14:33 9.10 9.10 9.10 9.10 0.2K
14:35 9.11 9.11 9.11 9.11 0.6K
14:36 9.10 9.10 9.09 9.09 2.6K
14:40 9.06 9.06 9.06 9.06 0.2K
14:41 9.05 9.05 9.05 9.05 0.7K
14:42 9.05 9.05 9.05 9.05 0.2K
14:43 9.07 9.07 9.07 9.07 0.1K
14:44 9.05 9.05 9.05 9.05 3.4K
14:45 9.05 9.05 9.05 9.05 0.1K
14:46 9.05 9.05 9.04 9.04 0.3K
14:47 9.06 9.07 9.06 9.07 3.3K
14:53 9.09 9.09 9.09 9.09 0.7K
14:55 9.06 9.06 9.06 9.06 0.8K
14:57 9.06 9.07 9.06 9.07 1.1K
14:58 9.11 9.11 9.11 9.11 0.6K
15:02 9.06 9.06 9.06 9.06 0.2K
15:03 9.09 9.09 9.09 9.09 0.2K
15:04 9.06 9.06 9.06 9.06 1.4K
15:06 9.06 9.06 9.02 9.02 3.5K
15:07 9.03 9.03 9.03 9.03 0.8K
15:11 9.03 9.03 9.02 9.02 0.2K
15:13 9.02 9.02 9.02 9.02 0.2K
15:14 9.02 9.02 9.01 9.01 0.2K
15:15 9.01 9.01 9.01 9.01 3.5K
15:17 9.02 9.02 9.02 9.02 0.7K
15:19 9.03 9.03 9.01 9.03 3.0K
15:25 9.01 9.04 9.01 9.04 26.9K
15:26 9.04 9.04 9.04 9.04 0.8K
15:27 9.06 9.06 9.06 9.06 0.9K
15:29 9.06 9.06 9.06 9.06 0.2K
15:30 9.06 9.06 9.06 9.06 0.8K
15:32 9.06 9.06 9.06 9.06 0.6K
15:34 9.02 9.02 9.02 9.02 1.6K
15:35 9.03 9.03 9.03 9.03 0.7K
15:36 9.03 9.03 9.03 9.03 18.6K
15:38 9.07 9.07 9.07 9.07 1.3K
15:41 9.01 9.01 9.01 9.01 2.8K
15:45 9.01 9.01 9.01 9.01 0.8K
15:49 9.01 9.02 9.01 9.02 1.9K
15:50 9.04 9.06 9.04 9.06 6.3K
15:51 9.03 9.04 9.03 9.04 1.6K
15:53 9.05 9.05 9.05 9.05 0.4K
15:54 9.05 9.05 9.05 9.05 1.1K
15:55 9.06 9.06 9.06 9.06 1.9K
15:56 9.06 9.06 9.06 9.06 1.9K
15:58 9.06 9.08 9.06 9.08 5.4K
15:59 9.09 9.11 9.08 9.11 23.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음