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 9.50 9.58 9.50 9.58 9.6K
09:31 9.53 9.53 9.44 9.44 6.1K
09:33 9.45 9.45 9.45 9.45 1.6K
09:34 9.44 9.45 9.44 9.45 1.9K
09:36 9.40 9.40 9.40 9.40 2.4K
09:37 9.40 9.40 9.31 9.33 3.2K
09:38 9.28 9.28 9.25 9.25 7.9K
09:39 9.30 9.30 9.29 9.29 0.6K
09:40 9.24 9.25 9.21 9.21 4.8K
09:41 9.20 9.20 9.16 9.16 11.4K
09:42 9.17 9.18 9.13 9.15 5.8K
09:43 9.13 9.16 9.13 9.14 4.2K
09:44 9.15 9.21 9.15 9.21 0.7K
09:45 9.25 9.25 9.25 9.25 0.6K
09:46 9.30 9.30 9.28 9.28 2.8K
09:47 9.27 9.34 9.22 9.22 4.2K
09:48 9.28 9.28 9.05 9.08 51.4K
09:49 9.08 9.08 9.02 9.05 9.0K
09:50 9.06 9.13 9.05 9.13 17.1K
09:51 9.05 9.16 9.05 9.16 4.7K
09:52 9.14 9.14 9.07 9.09 6.5K
09:53 9.12 9.18 9.12 9.17 1.9K
09:54 9.12 9.16 9.12 9.16 1.4K
09:55 9.15 9.17 9.15 9.17 2.0K
09:56 9.15 9.15 9.15 9.15 0.8K
09:57 9.18 9.18 9.14 9.14 4.2K
09:58 9.14 9.15 9.12 9.15 5.6K
09:59 9.15 9.15 9.15 9.15 2.2K
10:00 9.15 9.15 9.15 9.15 4.4K
10:01 9.13 9.13 9.13 9.13 0.1K
10:02 9.18 9.18 9.07 9.07 16.0K
10:03 9.07 9.07 9.07 9.07 0.5K
10:04 9.09 9.09 9.09 9.09 1.3K
10:05 9.07 9.07 9.07 9.07 0.2K
10:06 9.07 9.09 9.07 9.07 0.6K
10:07 9.09 9.09 9.09 9.09 0.4K
10:09 9.08 9.10 9.08 9.10 3.8K
10:10 9.10 9.10 9.07 9.07 4.2K
10:11 9.08 9.08 9.07 9.07 0.5K
10:12 9.07 9.08 9.07 9.08 1.2K
10:14 9.10 9.10 9.10 9.10 0.6K
10:15 9.14 9.19 9.14 9.19 2.2K
10:16 9.20 9.21 9.17 9.17 12.5K
10:17 9.18 9.18 9.18 9.18 0.2K
10:18 9.17 9.17 9.17 9.17 0.6K
10:20 9.16 9.17 9.16 9.17 0.2K
10:21 9.17 9.17 9.16 9.17 4.3K
10:23 9.19 9.19 9.19 9.19 0.2K
10:24 9.18 9.19 9.18 9.19 0.4K
10:25 9.18 9.18 9.18 9.18 0.2K
10:26 9.19 9.19 9.18 9.18 2.5K
10:28 9.17 9.18 9.17 9.17 0.6K
10:29 9.16 9.18 9.16 9.16 3.7K
10:30 9.18 9.18 9.18 9.18 0.7K
10:32 9.18 9.18 9.17 9.17 2.7K
10:36 9.19 9.19 9.17 9.17 0.9K
10:37 9.17 9.17 9.17 9.17 0.3K
10:38 9.18 9.18 9.18 9.18 0.3K
10:39 9.18 9.18 9.18 9.18 0.1K
10:40 9.17 9.17 9.17 9.17 0.2K
10:43 9.17 9.17 9.17 9.17 0.7K
10:44 9.17 9.17 9.17 9.17 0.6K
10:45 9.17 9.18 9.17 9.18 1.4K
10:46 9.20 9.20 9.19 9.19 0.8K
10:52 9.17 9.17 9.16 9.16 2.8K
10:53 9.17 9.17 9.17 9.17 0.5K
10:54 9.17 9.17 9.17 9.17 0.3K
10:56 9.17 9.17 9.17 9.17 0.7K
11:00 9.19 9.20 9.19 9.20 1.2K
11:03 9.16 9.16 9.16 9.16 1.6K
11:06 9.18 9.18 9.18 9.18 0.9K
11:11 9.17 9.17 9.17 9.17 0.1K
11:12 9.15 9.15 9.15 9.15 3.7K
11:13 9.18 9.18 9.18 9.18 1.6K
11:14 9.15 9.17 9.15 9.17 0.4K
11:17 9.16 9.16 9.16 9.16 3.0K
11:19 9.15 9.16 9.15 9.16 11.0K
11:20 9.15 9.16 9.15 9.16 1.4K
11:21 9.15 9.16 9.15 9.16 2.7K
11:26 9.17 9.17 9.17 9.17 0.3K
11:28 9.17 9.17 9.17 9.17 0.8K
11:30 9.18 9.18 9.18 9.18 0.6K
11:31 9.18 9.18 9.17 9.17 0.8K
11:32 9.17 9.17 9.17 9.17 0.1K
11:35 9.18 9.18 9.18 9.18 0.2K
11:37 9.18 9.18 9.18 9.18 2.4K
11:42 9.18 9.18 9.18 9.18 8.1K
11:43 9.18 9.18 9.16 9.16 1.8K
11:44 9.15 9.15 9.15 9.15 0.7K
11:46 9.15 9.15 9.15 9.15 0.7K
11:47 9.15 9.15 9.15 9.15 0.9K
11:49 9.15 9.15 9.15 9.15 0.1K
11:50 9.15 9.15 9.15 9.15 0.2K
11:51 9.15 9.15 9.15 9.15 0.9K
11:54 9.15 9.15 9.15 9.15 0.5K
11:56 9.15 9.15 9.15 9.15 1.4K
11:57 9.15 9.15 9.14 9.14 4.1K
11:58 9.15 9.15 9.15 9.15 5.5K
11:59 9.15 9.15 9.15 9.15 1.1K
12:00 9.15 9.15 9.15 9.15 2.6K
12:01 9.10 9.13 9.09 9.09 9.2K
12:02 9.07 9.07 9.05 9.05 13.3K
12:03 9.06 9.06 9.04 9.05 14.2K
12:04 9.06 9.06 9.04 9.04 1.8K
12:05 9.04 9.04 9.03 9.03 2.4K
12:06 9.04 9.04 9.03 9.03 0.8K
12:08 9.02 9.03 9.02 9.03 2.9K
12:09 9.03 9.03 9.03 9.03 2.2K
12:10 9.04 9.05 9.04 9.05 0.6K
12:11 9.09 9.09 9.09 9.09 0.3K
12:13 9.10 9.13 9.10 9.13 8.8K
12:14 9.14 9.14 9.14 9.14 1.6K
12:18 9.14 9.14 9.14 9.14 0.3K
12:19 9.15 9.15 9.15 9.15 0.3K
12:21 9.13 9.13 9.06 9.08 14.1K
12:22 9.08 9.08 9.07 9.07 0.6K
12:23 9.07 9.07 9.07 9.07 0.3K
12:24 9.05 9.05 9.05 9.05 0.2K
12:25 9.03 9.03 9.03 9.03 3.5K
12:28 9.03 9.03 9.03 9.03 4.3K
12:29 9.04 9.04 9.04 9.04 0.3K
12:30 9.05 9.05 9.05 9.05 0.3K
12:31 9.05 9.05 9.05 9.05 0.7K
12:33 9.05 9.05 9.05 9.05 0.1K
12:34 9.05 9.05 9.04 9.04 2.1K
12:41 9.03 9.03 9.03 9.03 1.6K
12:43 9.03 9.03 9.02 9.03 3.5K
12:44 9.02 9.02 9.02 9.02 1.1K
12:49 9.02 9.04 9.02 9.04 0.9K
12:53 9.04 9.05 9.04 9.05 10.1K
12:54 9.03 9.04 9.03 9.04 2.2K
12:56 9.02 9.03 9.02 9.03 2.8K
12:59 9.04 9.04 9.04 9.04 0.5K
13:00 9.04 9.04 9.04 9.04 0.5K
13:01 9.05 9.05 9.05 9.05 0.6K
13:02 9.07 9.07 9.07 9.07 0.8K
13:07 9.11 9.11 9.11 9.11 0.4K
13:10 9.11 9.11 9.11 9.11 0.3K
13:13 9.08 9.08 9.08 9.08 1.2K
13:16 9.08 9.08 9.08 9.08 0.1K
13:17 9.05 9.05 9.05 9.05 0.3K
13:19 9.05 9.05 9.05 9.05 1.4K
13:24 9.07 9.07 9.07 9.07 0.2K
13:25 9.03 9.03 9.01 9.01 25.6K
13:28 9.01 9.01 9.01 9.01 2.0K
13:32 9.02 9.02 9.02 9.02 0.3K
13:33 9.03 9.03 9.03 9.03 0.3K
13:35 9.03 9.03 9.03 9.03 0.1K
13:36 8.95 8.95 8.92 8.92 21.5K
13:37 8.93 8.93 8.93 8.93 1.6K
13:38 8.94 8.95 8.94 8.95 1.4K
13:40 8.99 8.99 8.99 8.99 0.2K
13:43 8.95 8.95 8.95 8.95 0.1K
13:44 8.99 8.99 8.99 8.99 0.2K
13:45 9.00 9.00 9.00 9.00 0.5K
13:47 8.98 9.02 8.98 9.02 4.2K
13:48 9.02 9.05 9.01 9.03 2.6K
13:50 9.00 9.00 9.00 9.00 1.1K
13:52 8.99 8.99 8.99 8.99 0.7K
13:54 8.98 8.98 8.97 8.97 1.1K
13:56 8.99 8.99 8.99 8.99 0.9K
13:58 9.01 9.01 9.01 9.01 0.3K
14:00 8.99 8.99 8.99 8.99 0.2K
14:02 9.01 9.01 8.97 8.97 0.4K
14:03 8.99 8.99 8.99 8.99 0.3K
14:05 9.01 9.01 9.01 9.01 2.7K
14:07 9.02 9.02 9.02 9.02 0.2K
14:08 9.01 9.01 9.01 9.01 0.2K
14:11 9.04 9.04 9.04 9.04 0.2K
14:13 9.02 9.02 9.02 9.02 0.2K
14:15 9.02 9.02 9.02 9.02 0.6K
14:17 9.03 9.03 9.03 9.03 0.2K
14:19 9.02 9.02 9.02 9.02 0.2K
14:20 9.01 9.01 9.01 9.01 0.4K
14:21 9.02 9.02 9.02 9.02 0.3K
14:24 9.02 9.02 9.02 9.02 0.2K
14:26 9.02 9.02 9.01 9.01 1.5K
14:27 9.02 9.02 9.02 9.02 0.4K
14:28 9.02 9.02 9.02 9.02 0.8K
14:34 9.03 9.03 9.03 9.03 0.5K
14:38 9.03 9.03 9.03 9.03 0.4K
14:42 9.03 9.03 9.03 9.03 0.2K
14:45 9.03 9.03 9.03 9.03 0.2K
14:46 9.02 9.02 9.00 9.00 1.1K
14:50 9.02 9.02 9.02 9.02 0.2K
14:53 9.02 9.02 9.00 9.00 3.5K
14:54 9.00 9.00 9.00 9.00 13.3K
14:55 8.97 8.97 8.97 8.97 3.4K
14:56 8.96 8.96 8.96 8.96 0.1K
14:57 8.98 8.98 8.98 8.98 1.6K
14:59 8.98 8.98 8.97 8.97 0.6K
15:01 8.98 8.98 8.98 8.98 0.4K
15:02 8.99 8.99 8.99 8.99 0.3K
15:04 8.99 8.99 8.99 8.99 0.2K
15:05 8.97 8.97 8.97 8.97 0.4K
15:08 8.97 8.97 8.97 8.97 0.2K
15:12 8.98 8.98 8.98 8.98 1.3K
15:19 8.98 8.98 8.98 8.98 0.3K
15:20 8.98 8.98 8.98 8.98 0.1K
15:21 8.98 8.98 8.98 8.98 0.1K
15:23 8.98 8.98 8.97 8.98 1.1K
15:24 8.98 8.98 8.98 8.98 0.8K
15:29 8.99 8.99 8.99 8.99 0.3K
15:33 8.99 8.99 8.99 8.99 0.2K
15:34 8.96 8.96 8.96 8.96 0.5K
15:36 8.99 8.99 8.99 8.99 0.2K
15:37 9.00 9.00 9.00 9.00 1.5K
15:40 9.02 9.02 9.02 9.02 0.3K
15:44 9.02 9.02 9.02 9.02 0.2K
15:45 8.99 8.99 8.99 8.99 0.2K
15:46 9.00 9.00 9.00 9.00 0.5K
15:50 8.96 8.96 8.96 8.96 0.4K
15:52 8.97 9.00 8.97 9.00 1.3K
15:54 9.00 9.00 8.99 8.99 1.4K
15:56 8.99 9.00 8.99 9.00 1.4K
15:57 9.02 9.02 9.02 9.02 1.3K
15:58 9.00 9.01 9.00 9.01 0.4K
15:59 8.99 9.06 8.99 9.06 9.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음