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 8.45 8.45 8.42 8.42 64.0K
09:31 8.42 8.43 8.42 8.42 2.1K
09:32 8.42 8.42 8.32 8.32 15.3K
09:34 8.11 8.11 8.11 8.11 10.5K
09:35 8.12 8.23 8.12 8.23 2.5K
09:36 8.20 8.20 8.20 8.20 0.3K
09:37 8.16 8.16 8.16 8.16 1.5K
09:39 8.20 8.20 8.20 8.20 0.4K
09:40 8.34 8.35 8.32 8.35 10.6K
09:41 8.38 8.38 8.38 8.38 0.9K
09:42 8.45 8.51 8.45 8.51 22.7K
09:43 8.52 8.52 8.52 8.52 1.7K
09:44 8.51 8.51 8.48 8.48 1.9K
09:45 8.48 8.48 8.39 8.39 2.0K
09:46 8.43 8.52 8.43 8.52 2.4K
09:47 8.57 8.57 8.48 8.48 6.8K
09:48 8.51 8.51 8.51 8.51 0.6K
09:50 8.46 8.46 8.40 8.40 0.9K
09:51 8.45 8.50 8.45 8.50 6.0K
09:52 8.50 8.64 8.50 8.60 16.2K
09:53 8.61 8.75 8.61 8.72 60.6K
09:54 8.70 8.70 8.56 8.59 21.4K
09:56 8.50 8.51 8.50 8.51 1.5K
09:57 8.59 8.63 8.59 8.63 6.6K
09:58 8.58 8.58 8.58 8.58 0.5K
09:59 8.60 8.60 8.60 8.60 0.6K
10:00 8.59 8.61 8.59 8.61 0.4K
10:01 8.61 8.61 8.61 8.61 0.3K
10:02 8.60 8.65 8.60 8.63 3.4K
10:03 8.67 8.67 8.65 8.65 3.6K
10:04 8.61 8.61 8.61 8.61 3.6K
10:05 8.57 8.57 8.57 8.57 0.4K
10:08 8.55 8.55 8.55 8.55 0.7K
10:10 8.55 8.55 8.53 8.53 0.3K
10:11 8.55 8.55 8.55 8.55 0.2K
10:12 8.55 8.55 8.55 8.55 0.3K
10:13 8.50 8.50 8.50 8.50 0.3K
10:14 8.51 8.51 8.51 8.51 0.2K
10:17 8.50 8.50 8.49 8.49 2.3K
10:18 8.48 8.48 8.48 8.48 0.8K
10:19 8.50 8.50 8.50 8.50 0.3K
10:20 8.51 8.52 8.51 8.52 1.4K
10:21 8.47 8.47 8.47 8.47 11.8K
10:22 8.47 8.47 8.47 8.47 0.1K
10:23 8.45 8.45 8.45 8.45 1.3K
10:24 8.49 8.49 8.49 8.49 1.1K
10:26 8.55 8.55 8.55 8.55 1.5K
10:27 8.58 8.58 8.55 8.55 2.9K
10:28 8.55 8.55 8.53 8.53 4.9K
10:34 8.53 8.53 8.53 8.53 0.5K
10:35 8.55 8.55 8.55 8.55 0.3K
10:36 8.53 8.53 8.53 8.53 0.6K
10:37 8.49 8.49 8.49 8.49 1.1K
10:38 8.52 8.52 8.52 8.52 0.1K
10:40 8.52 8.52 8.52 8.52 0.2K
10:41 8.49 8.49 8.49 8.49 0.6K
10:45 8.53 8.54 8.52 8.54 14.9K
10:46 8.50 8.59 8.50 8.59 18.2K
10:47 8.55 8.55 8.55 8.55 1.1K
10:48 8.60 8.61 8.57 8.61 12.5K
10:49 8.63 8.63 8.59 8.61 4.8K
10:50 8.66 8.66 8.66 8.66 0.6K
10:51 8.60 8.60 8.60 8.60 0.4K
10:54 8.58 8.58 8.58 8.58 1.4K
10:55 8.62 8.62 8.62 8.62 0.7K
10:59 8.50 8.50 8.50 8.50 0.3K
11:00 8.59 8.59 8.59 8.59 5.9K
11:01 8.59 8.63 8.59 8.63 5.8K
11:02 8.65 8.73 8.65 8.73 14.2K
11:03 8.70 8.73 8.70 8.73 0.8K
11:04 8.73 8.73 8.70 8.70 1.9K
11:05 8.72 8.73 8.72 8.73 0.4K
11:06 8.69 8.69 8.69 8.69 1.2K
11:07 8.69 8.69 8.69 8.69 1.3K
11:08 8.64 8.64 8.64 8.64 0.1K
11:09 8.68 8.72 8.68 8.71 1.5K
11:10 8.74 8.74 8.73 8.73 4.9K
11:11 8.73 8.73 8.73 8.73 1.8K
11:14 8.68 8.73 8.68 8.73 0.6K
11:17 8.70 8.70 8.70 8.70 0.1K
11:18 8.72 8.72 8.70 8.70 0.7K
11:19 8.70 8.70 8.68 8.68 2.0K
11:20 8.68 8.71 8.68 8.71 5.7K
11:21 8.69 8.69 8.68 8.68 1.4K
11:23 8.68 8.70 8.68 8.70 3.6K
11:25 8.69 8.69 8.69 8.69 0.4K
11:26 8.68 8.68 8.68 8.68 5.9K
11:28 8.66 8.68 8.66 8.68 1.5K
11:29 8.68 8.68 8.68 8.68 5.0K
11:31 8.65 8.65 8.65 8.65 5.5K
11:32 8.65 8.65 8.65 8.65 1.0K
11:33 8.65 8.65 8.65 8.65 2.0K
11:34 8.66 8.68 8.65 8.68 6.4K
11:35 8.68 8.68 8.68 8.68 0.4K
11:37 8.72 8.72 8.72 8.72 1.1K
11:42 8.67 8.67 8.67 8.67 1.6K
11:46 8.67 8.75 8.67 8.75 12.1K
11:47 8.75 8.75 8.75 8.75 0.3K
11:48 8.77 8.77 8.77 8.77 0.9K
11:51 8.77 8.77 8.77 8.77 0.2K
11:52 8.75 8.75 8.75 8.75 8.9K
11:54 8.73 8.73 8.73 8.73 2.6K
11:58 8.71 8.71 8.71 8.71 0.8K
12:02 8.73 8.73 8.73 8.73 9.5K
12:08 8.65 8.65 8.65 8.65 2.9K
12:11 8.65 8.67 8.65 8.67 7.4K
12:23 8.63 8.63 8.60 8.60 2.6K
12:25 8.59 8.60 8.59 8.60 4.7K
12:28 8.60 8.61 8.60 8.61 0.5K
12:29 8.58 8.58 8.58 8.58 2.1K
12:30 8.58 8.58 8.58 8.58 1.4K
12:31 8.61 8.61 8.61 8.61 3.6K
12:35 8.61 8.61 8.61 8.61 0.4K
12:36 8.61 8.61 8.61 8.61 0.2K
12:41 8.61 8.61 8.61 8.61 0.1K
12:45 8.61 8.61 8.60 8.60 0.6K
12:46 8.65 8.65 8.65 8.65 0.5K
12:48 8.65 8.65 8.65 8.65 0.4K
12:49 8.66 8.66 8.62 8.62 0.6K
12:54 8.66 8.66 8.66 8.66 0.8K
13:00 8.65 8.65 8.65 8.65 0.3K
13:02 8.65 8.65 8.65 8.65 1.4K
13:05 8.62 8.62 8.62 8.62 1.0K
13:07 8.62 8.62 8.60 8.62 1.6K
13:08 8.64 8.64 8.64 8.64 0.3K
13:09 8.61 8.61 8.61 8.61 0.3K
13:12 8.62 8.62 8.62 8.62 0.3K
13:16 8.61 8.61 8.61 8.61 0.3K
13:22 8.61 8.61 8.61 8.61 1.8K
13:32 8.62 8.62 8.62 8.62 5.5K
13:40 8.60 8.60 8.60 8.60 2.2K
13:41 8.58 8.58 8.58 8.58 0.3K
13:46 8.58 8.58 8.57 8.57 0.6K
13:47 8.58 8.59 8.58 8.59 3.8K
13:50 8.59 8.59 8.59 8.59 0.3K
13:52 8.62 8.62 8.62 8.62 0.2K
13:55 8.60 8.60 8.60 8.60 0.2K
13:56 8.60 8.60 8.60 8.60 0.4K
14:02 8.64 8.64 8.62 8.62 0.4K
14:09 8.64 8.64 8.64 8.64 0.5K
14:10 8.65 8.65 8.65 8.65 0.2K
14:11 8.64 8.64 8.64 8.64 0.8K
14:13 8.65 8.65 8.65 8.65 1.7K
14:16 8.63 8.63 8.63 8.63 0.1K
14:31 8.67 8.67 8.67 8.67 1.2K
14:33 8.63 8.63 8.63 8.63 0.1K
14:39 8.61 8.69 8.61 8.69 1.4K
15:04 8.66 8.66 8.66 8.66 0.3K
15:06 8.67 8.70 8.66 8.70 9.6K
15:07 8.72 8.72 8.72 8.72 4.4K
15:09 8.72 8.72 8.72 8.72 1.2K
15:13 8.72 8.72 8.72 8.72 0.4K
15:17 8.71 8.73 8.71 8.73 2.0K
15:22 8.73 8.73 8.73 8.73 1.6K
15:28 8.73 8.73 8.73 8.73 0.5K
15:31 8.74 8.74 8.74 8.74 6.7K
15:41 8.65 8.70 8.65 8.70 2.5K
15:42 8.70 8.70 8.70 8.70 3.4K
15:46 8.70 8.72 8.70 8.70 6.0K
15:49 8.74 8.74 8.74 8.74 21.0K
15:50 8.73 8.75 8.73 8.75 3.3K
15:51 8.73 8.74 8.73 8.74 0.3K
15:52 8.78 8.78 8.78 8.78 2.6K
15:53 8.79 8.80 8.79 8.80 2.2K
15:54 8.79 8.83 8.79 8.83 62.4K
15:55 8.85 8.85 8.85 8.85 4.4K
15:57 8.80 8.80 8.80 8.80 0.6K
15:58 8.81 8.81 8.79 8.79 3.8K
15:59 8.79 8.84 8.75 8.84 15.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음