QuantaSing Group Ltd ADR (QSG)

QSG
🏛️ 미국 →
9.32
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.27 8.30 8.27 8.30 13.5K
09:32 8.25 8.25 8.25 8.25 0.7K
09:33 8.25 8.25 8.25 8.25 0.2K
09:34 8.29 8.33 8.29 8.33 1.0K
09:35 8.32 8.32 8.30 8.30 1.5K
09:36 8.32 8.34 8.32 8.34 3.0K
09:37 8.35 8.37 8.35 8.37 0.9K
09:38 8.37 8.37 8.37 8.37 0.4K
09:39 8.36 8.36 8.34 8.34 1.4K
09:41 8.36 8.36 8.36 8.36 1.3K
09:42 8.41 8.41 8.41 8.41 0.1K
09:43 8.39 8.39 8.39 8.39 0.1K
09:44 8.43 8.43 8.43 8.43 0.8K
09:45 8.45 8.45 8.39 8.39 1.6K
09:46 8.41 8.41 8.41 8.41 1.2K
09:47 8.38 8.38 8.26 8.26 9.8K
09:48 8.30 8.30 8.30 8.30 0.3K
09:49 8.27 8.27 8.27 8.27 4.7K
09:50 8.28 8.28 8.28 8.28 0.5K
09:51 8.28 8.28 8.28 8.28 2.3K
09:52 8.28 8.28 8.28 8.28 3.1K
09:53 8.29 8.31 8.29 8.31 0.2K
09:54 8.42 8.42 8.42 8.42 8.1K
09:55 8.38 8.44 8.38 8.44 3.0K
09:56 8.42 8.42 8.42 8.42 0.4K
09:58 8.42 8.42 8.38 8.38 13.4K
09:59 8.38 8.38 8.38 8.38 4.1K
10:00 8.38 8.38 8.38 8.38 0.4K
10:04 8.40 8.40 8.39 8.39 2.4K
10:05 8.40 8.40 8.40 8.40 0.5K
10:08 8.37 8.37 8.37 8.37 1.1K
10:09 8.36 8.37 8.36 8.37 5.4K
10:11 8.38 8.39 8.37 8.39 1.5K
10:13 8.35 8.35 8.35 8.35 0.1K
10:14 8.35 8.40 8.35 8.40 1.9K
10:17 8.40 8.40 8.40 8.40 0.9K
10:19 8.37 8.37 8.34 8.34 2.5K
10:23 8.34 8.38 8.34 8.38 0.7K
10:25 8.36 8.36 8.36 8.36 0.1K
10:26 8.37 8.37 8.37 8.37 0.3K
10:27 8.35 8.35 8.35 8.35 1.1K
10:28 8.38 8.38 8.38 8.38 0.2K
10:29 8.33 8.33 8.24 8.24 5.7K
10:31 8.28 8.28 8.28 8.28 0.1K
10:32 8.28 8.29 8.28 8.29 1.1K
10:34 8.26 8.26 8.26 8.26 0.6K
10:37 8.24 8.24 8.24 8.24 1.7K
10:38 8.24 8.24 8.24 8.24 0.2K
10:39 8.25 8.25 8.25 8.25 13.5K
10:40 8.25 8.25 8.25 8.25 0.1K
10:42 8.25 8.26 8.25 8.26 3.1K
10:44 8.28 8.28 8.28 8.28 1.0K
10:45 8.29 8.29 8.29 8.29 1.4K
10:46 8.30 8.30 8.30 8.30 0.1K
10:47 8.30 8.30 8.30 8.30 0.7K
10:48 8.29 8.29 8.29 8.29 0.5K
10:49 8.29 8.29 8.29 8.29 0.2K
10:51 8.30 8.30 8.27 8.27 0.7K
10:52 8.29 8.29 8.29 8.29 0.2K
10:53 8.31 8.31 8.31 8.31 1.1K
10:55 8.32 8.34 8.32 8.34 0.7K
10:56 8.32 8.32 8.32 8.32 0.1K
10:58 8.30 8.30 8.30 8.30 0.1K
10:59 8.32 8.32 8.32 8.32 0.5K
11:01 8.33 8.34 8.33 8.34 0.2K
11:02 8.34 8.34 8.33 8.33 0.3K
11:03 8.33 8.33 8.33 8.33 1.6K
11:06 8.28 8.28 8.28 8.28 0.1K
11:08 8.31 8.31 8.31 8.31 0.6K
11:10 8.29 8.29 8.29 8.29 0.1K
11:11 8.31 8.31 8.31 8.31 0.1K
11:13 8.31 8.31 8.30 8.30 0.6K
11:14 8.31 8.31 8.31 8.31 0.2K
11:15 8.28 8.30 8.28 8.30 4.3K
11:16 8.29 8.29 8.29 8.29 0.9K
11:17 8.29 8.29 8.29 8.29 3.1K
11:21 8.30 8.30 8.30 8.30 0.5K
11:24 8.34 8.34 8.30 8.30 2.5K
11:28 8.28 8.28 8.28 8.28 0.3K
11:30 8.28 8.28 8.28 8.28 0.4K
11:32 8.27 8.27 8.27 8.27 4.6K
11:33 8.28 8.28 8.28 8.28 4.5K
11:34 8.29 8.29 8.29 8.29 0.5K
11:38 8.26 8.26 8.26 8.26 0.3K
11:40 8.30 8.30 8.28 8.30 0.7K
11:41 8.26 8.26 8.26 8.26 0.1K
11:42 8.30 8.30 8.30 8.30 1.9K
11:43 8.32 8.32 8.32 8.32 0.1K
11:44 8.27 8.27 8.27 8.27 0.9K
11:45 8.25 8.25 8.25 8.25 1.0K
11:48 8.25 8.25 8.25 8.25 0.4K
11:49 8.23 8.23 8.23 8.23 0.1K
11:51 8.27 8.27 8.27 8.27 1.2K
11:52 8.25 8.25 8.25 8.25 0.2K
11:53 8.25 8.25 8.25 8.25 0.7K
11:56 8.27 8.27 8.24 8.24 3.0K
11:58 8.26 8.26 8.25 8.25 1.0K
11:59 8.30 8.30 8.28 8.28 2.8K
12:06 8.29 8.30 8.29 8.30 6.5K
12:07 8.30 8.30 8.28 8.28 1.9K
12:08 8.30 8.30 8.30 8.30 0.6K
12:10 8.31 8.31 8.31 8.31 1.1K
12:11 8.32 8.32 8.32 8.32 0.7K
12:13 8.32 8.33 8.32 8.33 3.0K
12:15 8.36 8.38 8.36 8.38 2.6K
12:16 8.36 8.36 8.36 8.36 0.7K
12:18 8.38 8.38 8.38 8.38 1.0K
12:19 8.39 8.39 8.39 8.39 1.3K
12:20 8.39 8.39 8.38 8.38 1.9K
12:25 8.34 8.34 8.34 8.34 0.4K
12:33 8.34 8.34 8.34 8.34 0.7K
12:38 8.33 8.33 8.33 8.33 0.2K
12:44 8.31 8.31 8.31 8.31 2.4K
12:47 8.31 8.31 8.31 8.31 0.4K
12:53 8.34 8.34 8.34 8.34 0.4K
12:54 8.34 8.34 8.34 8.34 0.3K
12:56 8.32 8.32 8.32 8.32 0.4K
12:57 8.34 8.34 8.31 8.31 0.3K
12:58 8.34 8.34 8.29 8.29 0.4K
13:00 8.31 8.34 8.29 8.29 0.4K
13:01 8.34 8.34 8.34 8.34 0.4K
13:03 8.34 8.34 8.34 8.34 0.1K
13:04 8.34 8.34 8.30 8.30 0.5K
13:06 8.32 8.32 8.31 8.32 1.2K
13:07 8.32 8.32 8.32 8.32 0.1K
13:09 8.32 8.32 8.30 8.30 0.5K
13:10 8.31 8.31 8.31 8.31 0.5K
13:11 8.30 8.30 8.30 8.30 0.2K
13:13 8.31 8.31 8.29 8.29 3.1K
13:21 8.27 8.27 8.25 8.25 3.1K
13:23 8.26 8.29 8.26 8.27 0.6K
13:25 8.26 8.26 8.26 8.26 0.1K
13:26 8.28 8.28 8.28 8.28 0.4K
13:27 8.29 8.29 8.29 8.29 0.1K
13:29 8.29 8.29 8.28 8.29 0.7K
13:31 8.29 8.29 8.28 8.28 0.6K
13:32 8.28 8.29 8.28 8.29 0.3K
13:34 8.29 8.29 8.28 8.28 0.4K
13:35 8.29 8.29 8.29 8.29 0.1K
13:36 8.29 8.29 8.29 8.29 0.4K
13:38 8.28 8.29 8.28 8.29 0.3K
13:39 8.28 8.29 8.28 8.28 0.7K
13:41 8.28 8.28 8.28 8.28 0.1K
13:42 8.29 8.29 8.29 8.29 1.2K
13:44 8.29 8.29 8.28 8.28 0.7K
13:46 8.29 8.29 8.29 8.29 0.1K
13:47 8.29 8.29 8.29 8.29 2.6K
13:48 8.29 8.29 8.29 8.29 0.1K
13:49 8.32 8.32 8.32 8.32 0.2K
13:50 8.30 8.32 8.30 8.32 1.4K
13:52 8.32 8.32 8.31 8.31 0.5K
13:53 8.29 8.29 8.29 8.29 1.7K
13:54 8.24 8.24 8.24 8.24 2.9K
13:57 8.25 8.25 8.25 8.25 0.2K
13:59 8.24 8.26 8.24 8.26 0.7K
14:01 8.30 8.30 8.30 8.30 0.1K
14:02 8.29 8.29 8.29 8.29 0.4K
14:04 8.30 8.30 8.30 8.30 0.5K
14:06 8.27 8.27 8.27 8.27 0.1K
14:07 8.29 8.29 8.25 8.25 3.4K
14:14 8.26 8.26 8.26 8.26 0.9K
14:17 8.28 8.28 8.28 8.28 0.5K
14:18 8.26 8.26 8.26 8.26 0.1K
14:20 8.27 8.27 8.26 8.26 0.6K
14:21 8.27 8.27 8.27 8.27 0.1K
14:22 8.23 8.23 8.23 8.23 3.2K
14:29 8.21 8.21 8.21 8.21 0.1K
14:30 8.22 8.23 8.22 8.23 0.9K
14:33 8.25 8.27 8.25 8.27 0.6K
14:35 8.27 8.27 8.27 8.27 0.4K
14:36 8.28 8.28 8.28 8.28 0.1K
14:38 8.28 8.28 8.24 8.24 1.6K
14:40 8.23 8.23 8.23 8.23 0.2K
14:44 8.26 8.26 8.26 8.26 0.4K
14:45 8.26 8.26 8.26 8.26 0.2K
14:46 8.26 8.26 8.26 8.26 0.4K
14:47 8.24 8.24 8.24 8.24 0.6K
14:49 8.28 8.28 8.28 8.28 0.5K
14:52 8.29 8.29 8.28 8.28 0.4K
14:54 8.29 8.29 8.27 8.27 0.7K
14:56 8.28 8.29 8.28 8.29 0.2K
14:57 8.28 8.28 8.28 8.28 2.2K
15:02 8.27 8.27 8.27 8.27 0.7K
15:03 8.27 8.27 8.26 8.26 1.3K
15:04 8.29 8.29 8.29 8.29 0.4K
15:06 8.29 8.29 8.29 8.29 0.4K
15:07 8.27 8.27 8.27 8.27 0.5K
15:08 8.26 8.26 8.26 8.26 2.5K
15:13 8.26 8.26 8.26 8.26 1.9K
15:17 8.26 8.26 8.26 8.26 0.2K
15:18 8.27 8.28 8.27 8.28 0.5K
15:20 8.27 8.27 8.27 8.27 0.2K
15:21 8.26 8.26 8.26 8.26 13.4K
15:24 8.28 8.29 8.28 8.29 0.9K
15:27 8.27 8.27 8.27 8.27 0.9K
15:28 8.27 8.27 8.27 8.27 0.1K
15:30 8.27 8.27 8.27 8.27 0.2K
15:31 8.27 8.27 8.27 8.27 0.9K
15:33 8.25 8.25 8.25 8.25 2.2K
15:34 8.24 8.26 8.24 8.26 0.7K
15:36 8.25 8.25 8.25 8.25 0.7K
15:37 8.26 8.26 8.26 8.26 1.1K
15:39 8.27 8.27 8.26 8.26 5.5K
15:44 8.25 8.26 8.25 8.26 1.5K
15:45 8.26 8.26 8.26 8.26 0.2K
15:46 8.25 8.25 8.25 8.25 1.8K
15:50 8.27 8.28 8.27 8.28 1.4K
15:51 8.28 8.29 8.28 8.28 1.8K
15:52 8.29 8.29 8.29 8.29 0.5K
15:53 8.29 8.29 8.28 8.29 1.8K
15:54 8.29 8.29 8.29 8.29 0.8K
15:55 8.28 8.28 8.28 8.28 4.6K
15:57 8.27 8.29 8.27 8.29 3.7K
15:58 8.29 8.29 8.29 8.29 1.7K
15:59 8.29 8.30 8.27 8.30 11.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음