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 7.70 7.70 7.70 7.70 5.0K
09:31 7.90 7.92 7.90 7.92 3.2K
09:32 7.82 7.89 7.82 7.89 1.6K
09:33 7.89 7.91 7.89 7.91 2.3K
09:34 7.90 7.90 7.83 7.83 2.1K
09:35 7.90 7.90 7.82 7.82 2.6K
09:36 7.83 7.87 7.83 7.87 4.9K
09:37 7.89 7.90 7.89 7.90 2.5K
09:38 7.87 7.87 7.87 7.87 0.3K
09:39 7.85 7.85 7.85 7.85 0.3K
09:40 7.85 7.86 7.85 7.86 0.6K
09:41 7.85 7.85 7.85 7.85 1.8K
09:42 7.90 7.90 7.90 7.90 1.1K
09:43 7.88 7.88 7.88 7.88 1.2K
09:44 7.87 7.90 7.85 7.90 3.4K
09:45 7.90 7.92 7.88 7.92 5.0K
09:46 7.94 7.94 7.91 7.91 2.9K
09:47 7.93 8.00 7.93 8.00 13.2K
09:48 8.06 8.12 8.06 8.12 14.7K
09:49 8.15 8.15 8.11 8.11 1.8K
09:50 8.08 8.08 8.08 8.08 5.1K
09:51 8.08 8.08 8.08 8.08 2.4K
09:52 8.12 8.12 8.12 8.12 0.7K
09:53 8.12 8.17 8.12 8.16 28.9K
09:54 8.13 8.15 8.13 8.15 2.1K
09:55 8.19 8.19 8.14 8.14 7.6K
09:57 8.16 8.16 8.12 8.14 4.9K
09:58 8.15 8.15 8.15 8.15 1.7K
09:59 8.15 8.15 8.15 8.15 0.3K
10:01 8.15 8.17 8.15 8.17 0.5K
10:03 8.16 8.17 8.16 8.17 0.9K
10:04 8.17 8.17 8.17 8.17 0.3K
10:05 8.16 8.23 8.16 8.23 10.6K
10:06 8.23 8.25 8.22 8.23 4.7K
10:07 8.24 8.32 8.24 8.32 15.8K
10:08 8.33 8.34 8.32 8.34 2.5K
10:09 8.33 8.33 8.29 8.29 6.7K
10:10 8.28 8.28 8.28 8.28 1.3K
10:11 8.35 8.41 8.31 8.41 42.1K
10:12 8.33 8.33 8.33 8.33 0.1K
10:13 8.32 8.32 8.25 8.25 2.2K
10:15 8.26 8.26 8.25 8.25 0.2K
10:16 8.26 8.26 8.24 8.24 3.6K
10:17 8.24 8.24 8.22 8.23 5.5K
10:18 8.27 8.27 8.27 8.27 1.7K
10:22 8.25 8.25 8.25 8.25 1.5K
10:23 8.22 8.22 8.22 8.22 0.5K
10:24 8.22 8.23 8.22 8.23 1.8K
10:25 8.23 8.23 8.23 8.23 1.3K
10:26 8.28 8.28 8.28 8.28 5.2K
10:28 8.29 8.29 8.29 8.29 3.4K
10:33 8.27 8.27 8.26 8.26 2.8K
10:34 8.26 8.26 8.26 8.26 5.7K
10:36 8.22 8.22 8.22 8.22 1.5K
10:39 8.22 8.22 8.22 8.22 2.2K
10:44 8.18 8.18 8.18 8.18 0.3K
10:45 8.21 8.21 8.21 8.21 1.8K
10:46 8.21 8.22 8.21 8.22 0.8K
10:49 8.23 8.23 8.23 8.23 0.2K
10:51 8.21 8.21 8.21 8.21 1.3K
10:52 8.21 8.21 8.21 8.21 0.3K
10:53 8.20 8.21 8.20 8.21 1.3K
10:54 8.22 8.22 8.22 8.22 0.2K
10:56 8.22 8.22 8.22 8.22 0.8K
10:58 8.21 8.21 8.21 8.21 1.9K
10:59 8.22 8.22 8.22 8.22 0.1K
11:00 8.22 8.22 8.22 8.22 0.1K
11:01 8.23 8.23 8.23 8.23 0.5K
11:03 8.23 8.23 8.23 8.23 0.5K
11:04 8.20 8.20 8.20 8.20 3.5K
11:08 8.20 8.20 8.20 8.20 2.0K
11:12 8.20 8.20 8.20 8.20 2.2K
11:13 8.19 8.20 8.19 8.20 1.5K
11:14 8.18 8.18 8.18 8.18 1.6K
11:18 8.17 8.17 8.17 8.17 0.3K
11:19 8.17 8.17 8.17 8.17 0.7K
11:22 8.17 8.17 8.17 8.17 2.2K
11:23 8.16 8.16 8.16 8.16 0.6K
11:24 8.15 8.15 8.15 8.15 0.8K
11:26 8.12 8.12 8.10 8.10 3.1K
11:27 8.11 8.11 8.11 8.11 0.6K
11:28 8.12 8.12 8.12 8.12 1.5K
11:32 8.14 8.14 8.14 8.14 2.0K
11:37 8.15 8.15 8.15 8.15 0.4K
11:41 8.16 8.16 8.16 8.16 0.3K
11:47 8.16 8.16 8.16 8.16 0.4K
11:54 8.11 8.13 8.11 8.13 2.3K
11:55 8.16 8.16 8.16 8.16 0.8K
12:00 8.10 8.10 8.10 8.10 2.7K
12:02 8.20 8.20 8.20 8.20 1.1K
12:03 8.16 8.16 8.16 8.16 2.7K
12:13 8.17 8.17 8.17 8.17 1.0K
12:14 8.17 8.17 8.17 8.17 0.5K
12:15 8.17 8.17 8.17 8.17 0.6K
12:17 8.17 8.17 8.17 8.17 0.3K
12:21 8.16 8.16 8.16 8.16 0.2K
12:24 8.16 8.16 8.16 8.16 0.3K
12:25 8.15 8.15 8.15 8.15 0.5K
12:27 8.12 8.13 8.12 8.13 1.0K
12:29 8.13 8.13 8.13 8.13 0.1K
12:31 8.14 8.14 8.14 8.14 0.9K
12:38 8.17 8.17 8.17 8.17 0.3K
12:45 8.15 8.15 8.15 8.15 0.3K
12:47 8.16 8.16 8.16 8.16 0.3K
12:49 8.15 8.15 8.15 8.15 0.6K
13:02 8.15 8.15 8.15 8.15 0.8K
13:15 8.16 8.16 8.16 8.16 0.1K
13:19 8.15 8.15 8.15 8.15 0.3K
13:27 8.16 8.16 8.16 8.16 0.3K
13:32 8.16 8.16 8.15 8.15 0.5K
13:33 8.13 8.13 8.13 8.13 0.7K
13:34 8.12 8.12 8.12 8.12 0.6K
13:39 8.12 8.12 8.12 8.12 0.2K
13:41 8.12 8.12 8.12 8.12 0.6K
13:43 8.12 8.12 8.12 8.12 0.2K
13:44 8.12 8.12 8.12 8.12 0.1K
13:45 8.12 8.12 8.12 8.12 0.2K
13:46 8.13 8.13 8.13 8.13 1.1K
13:53 8.14 8.14 8.14 8.14 1.7K
14:06 8.10 8.10 8.10 8.10 1.6K
14:12 8.11 8.11 8.11 8.11 4.0K
14:23 8.13 8.13 8.13 8.13 0.1K
14:24 8.14 8.14 8.14 8.14 0.3K
14:29 8.14 8.14 8.14 8.14 0.1K
14:35 8.13 8.13 8.13 8.13 1.6K
14:46 8.12 8.12 8.12 8.12 0.2K
14:48 8.12 8.12 8.12 8.12 0.2K
14:55 8.11 8.11 8.11 8.11 2.3K
14:58 8.10 8.11 8.09 8.11 4.4K
15:01 8.12 8.12 8.12 8.12 0.2K
15:05 8.11 8.11 8.11 8.11 0.2K
15:08 8.11 8.11 8.11 8.11 3.3K
15:14 8.12 8.12 8.12 8.12 0.7K
15:17 8.12 8.12 8.12 8.12 0.1K
15:18 8.11 8.11 8.11 8.11 0.4K
15:22 8.11 8.11 8.11 8.11 1.6K
15:33 8.12 8.12 8.12 8.12 0.1K
15:37 8.14 8.15 8.14 8.15 1.5K
15:38 8.13 8.13 8.13 8.13 1.0K
15:45 8.13 8.15 8.13 8.15 1.0K
15:47 8.15 8.15 8.15 8.15 0.7K
15:48 8.16 8.16 8.16 8.16 0.4K
15:50 8.19 8.19 8.19 8.19 1.0K
15:51 8.18 8.18 8.18 8.18 0.8K
15:52 8.19 8.19 8.19 8.19 0.2K
15:53 8.19 8.19 8.19 8.19 0.7K
15:54 8.18 8.18 8.18 8.18 0.2K
15:55 8.18 8.18 8.18 8.18 1.1K
15:56 8.18 8.18 8.17 8.18 1.6K
15:57 8.18 8.18 8.18 8.18 1.8K
15:58 8.18 8.18 8.18 8.18 0.7K
15:59 8.18 8.18 8.15 8.16 13.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음