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 8.55 8.55 8.55 8.55 43.2K
09:31 8.53 8.60 8.53 8.60 5.1K
09:32 8.60 8.63 8.56 8.63 9.7K
09:33 8.62 8.62 8.60 8.60 1.4K
09:34 8.60 8.61 8.60 8.61 1.9K
09:35 8.60 8.60 8.58 8.60 5.9K
09:36 8.59 8.61 8.58 8.60 3.2K
09:37 8.62 8.62 8.62 8.62 2.4K
09:38 8.62 8.62 8.61 8.62 1.7K
09:39 8.61 8.61 8.51 8.51 10.3K
09:40 8.56 8.56 8.50 8.50 2.5K
09:41 8.49 8.49 8.49 8.49 1.7K
09:43 8.53 8.60 8.53 8.60 2.7K
09:44 8.64 8.65 8.64 8.65 10.8K
09:45 8.65 8.65 8.62 8.64 5.7K
09:46 8.62 8.65 8.55 8.65 32.7K
09:47 8.65 8.65 8.65 8.65 0.5K
09:48 8.65 8.66 8.65 8.66 1.6K
09:49 8.68 8.68 8.68 8.68 1.4K
09:51 8.70 8.70 8.67 8.67 6.6K
09:52 8.67 8.69 8.67 8.69 2.5K
09:53 8.67 8.68 8.66 8.66 1.5K
09:54 8.65 8.65 8.64 8.64 5.8K
09:55 8.61 8.63 8.61 8.63 1.4K
09:56 8.62 8.62 8.62 8.62 1.5K
09:57 8.64 8.65 8.64 8.65 1.5K
09:58 8.65 8.65 8.65 8.65 2.1K
09:59 8.64 8.64 8.64 8.64 0.5K
10:00 8.69 8.72 8.66 8.72 18.4K
10:01 8.70 8.75 8.70 8.75 4.8K
10:02 8.77 8.90 8.77 8.90 20.1K
10:03 8.92 8.92 8.86 8.86 7.8K
10:04 8.86 8.92 8.85 8.92 4.8K
10:05 8.92 8.92 8.87 8.87 10.0K
10:06 8.89 8.89 8.86 8.86 6.7K
10:07 8.87 8.88 8.87 8.87 2.1K
10:08 8.89 8.89 8.89 8.89 2.4K
10:09 8.89 8.89 8.88 8.88 4.4K
10:10 8.87 8.87 8.84 8.85 5.1K
10:11 8.84 8.84 8.84 8.84 0.5K
10:12 8.82 8.84 8.82 8.84 4.7K
10:13 8.80 8.85 8.80 8.85 14.9K
10:14 8.88 8.88 8.88 8.88 1.0K
10:15 8.84 8.87 8.82 8.87 1.3K
10:16 8.79 8.79 8.79 8.79 3.1K
10:18 8.77 8.77 8.71 8.71 18.7K
10:19 8.74 8.74 8.70 8.72 4.0K
10:20 8.75 8.76 8.75 8.76 4.2K
10:21 8.76 8.76 8.76 8.76 1.4K
10:22 8.77 8.77 8.77 8.77 0.3K
10:23 8.79 8.79 8.77 8.78 11.0K
10:24 8.77 8.79 8.77 8.79 0.9K
10:25 8.78 8.79 8.78 8.79 0.5K
10:26 8.78 8.78 8.78 8.78 0.6K
10:27 8.77 8.77 8.76 8.76 1.0K
10:28 8.76 8.76 8.71 8.71 1.5K
10:29 8.74 8.74 8.74 8.74 1.3K
10:30 8.74 8.74 8.74 8.74 0.8K
10:31 8.76 8.76 8.76 8.76 4.2K
10:33 8.73 8.73 8.73 8.73 1.1K
10:34 8.74 8.74 8.74 8.74 0.8K
10:35 8.70 8.71 8.69 8.71 2.6K
10:36 8.68 8.68 8.68 8.68 0.2K
10:37 8.69 8.69 8.69 8.69 0.8K
10:38 8.67 8.67 8.67 8.67 0.3K
10:39 8.68 8.68 8.65 8.67 2.5K
10:40 8.68 8.68 8.68 8.68 1.6K
10:45 8.65 8.65 8.65 8.65 2.1K
10:46 8.66 8.68 8.66 8.68 1.3K
10:47 8.73 8.73 8.73 8.73 0.3K
10:48 8.69 8.70 8.69 8.70 0.8K
10:50 8.70 8.70 8.67 8.69 1.4K
10:52 8.67 8.67 8.64 8.64 0.9K
10:53 8.63 8.64 8.63 8.64 1.7K
10:55 8.63 8.65 8.63 8.65 1.6K
10:56 8.65 8.65 8.65 8.65 0.8K
10:57 8.70 8.70 8.70 8.70 3.3K
10:58 8.71 8.71 8.71 8.71 0.6K
10:59 8.70 8.70 8.69 8.70 3.8K
11:00 8.70 8.71 8.70 8.71 1.0K
11:01 8.69 8.71 8.69 8.71 10.9K
11:02 8.71 8.71 8.71 8.71 1.3K
11:03 8.70 8.70 8.68 8.69 1.1K
11:06 8.67 8.70 8.67 8.70 2.8K
11:07 8.67 8.67 8.67 8.67 0.5K
11:08 8.67 8.69 8.67 8.67 1.3K
11:09 8.65 8.65 8.65 8.65 0.6K
11:10 8.67 8.69 8.65 8.65 1.3K
11:12 8.65 8.65 8.65 8.65 0.5K
11:13 8.65 8.65 8.65 8.65 1.0K
11:14 8.65 8.65 8.65 8.65 1.0K
11:15 8.69 8.69 8.69 8.69 0.3K
11:16 8.65 8.65 8.62 8.62 3.2K
11:17 8.67 8.67 8.64 8.64 0.5K
11:18 8.62 8.62 8.62 8.62 0.7K
11:21 8.64 8.67 8.64 8.67 5.1K
11:22 8.68 8.70 8.68 8.70 0.8K
11:23 8.66 8.73 8.66 8.73 7.5K
11:24 8.75 8.75 8.75 8.75 3.6K
11:25 8.77 8.77 8.77 8.77 5.7K
11:26 8.79 8.80 8.77 8.77 8.6K
11:27 8.85 8.85 8.80 8.80 1.0K
11:28 8.80 8.81 8.80 8.81 1.2K
11:29 8.80 8.80 8.80 8.80 2.6K
11:30 8.80 8.80 8.80 8.80 3.2K
11:31 8.80 8.81 8.80 8.80 7.2K
11:32 8.80 8.80 8.79 8.79 1.7K
11:37 8.74 8.74 8.74 8.74 0.4K
11:38 8.72 8.72 8.72 8.72 3.2K
11:40 8.71 8.71 8.69 8.69 3.7K
11:41 8.70 8.70 8.63 8.63 3.2K
11:42 8.63 8.63 8.63 8.63 4.0K
11:43 8.67 8.67 8.67 8.67 3.8K
11:44 8.62 8.62 8.62 8.62 0.1K
11:47 8.62 8.62 8.62 8.62 0.1K
11:48 8.62 8.62 8.61 8.62 0.7K
11:49 8.63 8.64 8.63 8.64 2.7K
11:51 8.64 8.64 8.64 8.64 3.1K
11:55 8.64 8.64 8.64 8.64 0.5K
11:57 8.70 8.70 8.70 8.70 1.3K
12:01 8.68 8.68 8.68 8.68 1.1K
12:03 8.64 8.64 8.64 8.64 0.7K
12:04 8.62 8.62 8.62 8.62 0.2K
12:05 8.61 8.61 8.60 8.60 2.9K
12:09 8.56 8.56 8.53 8.56 5.6K
12:10 8.58 8.58 8.58 8.58 3.9K
12:11 8.62 8.62 8.62 8.62 1.1K
12:12 8.63 8.63 8.62 8.62 0.9K
12:13 8.62 8.62 8.61 8.61 0.9K
12:14 8.61 8.61 8.61 8.61 0.4K
12:15 8.61 8.61 8.60 8.61 1.4K
12:20 8.64 8.64 8.64 8.64 0.5K
12:22 8.64 8.64 8.64 8.64 2.2K
12:25 8.64 8.64 8.64 8.64 0.4K
12:26 8.64 8.64 8.63 8.63 1.5K
12:27 8.64 8.66 8.64 8.66 1.5K
12:28 8.66 8.66 8.66 8.66 0.6K
12:29 8.65 8.71 8.65 8.71 7.8K
12:30 8.71 8.71 8.71 8.71 1.7K
12:31 8.71 8.73 8.71 8.73 0.8K
12:32 8.72 8.74 8.72 8.74 0.8K
12:33 8.76 8.76 8.76 8.76 3.2K
12:34 8.76 8.76 8.76 8.76 1.6K
12:35 8.76 8.76 8.76 8.76 3.1K
12:36 8.80 8.80 8.80 8.80 0.3K
12:40 8.78 8.78 8.78 8.78 1.0K
12:45 8.73 8.73 8.73 8.73 1.0K
12:47 8.75 8.76 8.75 8.76 2.5K
12:48 8.72 8.72 8.72 8.72 1.4K
12:49 8.76 8.76 8.72 8.72 2.7K
12:50 8.71 8.71 8.71 8.71 0.7K
12:51 8.73 8.73 8.69 8.69 0.9K
12:53 8.70 8.70 8.70 8.70 1.1K
12:54 8.73 8.73 8.73 8.73 0.5K
12:55 8.74 8.76 8.74 8.76 0.9K
12:57 8.75 8.75 8.75 8.75 1.1K
12:59 8.76 8.76 8.76 8.76 4.7K
13:01 8.78 8.80 8.78 8.80 2.9K
13:02 8.80 8.80 8.80 8.80 4.7K
13:04 8.80 8.82 8.80 8.82 9.5K
13:05 8.82 8.84 8.81 8.84 1.9K
13:06 8.82 8.82 8.82 8.82 0.1K
13:07 8.81 8.81 8.81 8.81 0.2K
13:08 8.80 8.80 8.80 8.80 0.1K
13:09 8.80 8.80 8.80 8.80 3.0K
13:12 8.82 8.82 8.82 8.82 4.5K
13:14 8.84 8.88 8.84 8.88 5.8K
13:15 8.92 8.92 8.92 8.92 33.5K
13:17 8.91 8.91 8.91 8.91 0.8K
13:18 8.92 8.92 8.92 8.92 0.8K
13:21 8.92 8.92 8.92 8.92 1.5K
13:22 8.91 8.91 8.91 8.91 2.0K
13:24 8.92 8.92 8.92 8.92 0.1K
13:25 8.94 8.95 8.94 8.95 4.6K
13:27 8.92 8.92 8.89 8.89 2.4K
13:28 8.93 8.93 8.93 8.93 0.5K
13:29 8.94 8.94 8.94 8.94 2.5K
13:30 8.94 8.94 8.94 8.94 0.7K
13:31 8.95 8.95 8.95 8.95 0.8K
13:32 8.94 8.94 8.94 8.94 0.4K
13:34 8.95 8.95 8.95 8.95 3.3K
13:35 8.94 8.94 8.94 8.94 0.5K
13:39 8.94 8.94 8.94 8.94 1.6K
13:40 8.93 8.94 8.93 8.94 0.9K
13:41 8.93 8.93 8.93 8.93 1.2K
13:42 8.93 8.93 8.93 8.93 1.2K
13:43 8.92 8.92 8.92 8.92 0.4K
13:44 8.91 8.91 8.91 8.91 0.6K
13:45 8.87 8.87 8.87 8.87 1.4K
13:55 8.92 8.93 8.92 8.93 1.5K
13:56 8.94 8.96 8.94 8.96 3.7K
13:57 8.98 8.98 8.98 8.98 2.1K
13:58 8.98 8.98 8.97 8.97 0.9K
13:59 8.97 8.97 8.97 8.97 0.3K
14:00 8.96 8.96 8.96 8.96 0.8K
14:01 8.95 8.95 8.95 8.95 0.4K
14:08 8.95 8.95 8.95 8.95 0.3K
14:11 8.94 8.94 8.87 8.87 5.4K
14:12 8.87 8.87 8.82 8.82 12.7K
14:16 8.82 8.85 8.82 8.85 10.5K
14:17 8.82 8.82 8.76 8.76 10.4K
14:20 8.75 8.75 8.75 8.75 0.6K
14:24 8.73 8.73 8.73 8.73 0.6K
14:25 8.70 8.70 8.70 8.70 0.9K
14:26 8.75 8.75 8.75 8.75 1.2K
14:29 8.77 8.77 8.77 8.77 0.3K
14:31 8.80 8.80 8.78 8.78 0.7K
14:37 8.80 8.80 8.80 8.80 0.1K
14:38 8.79 8.79 8.79 8.79 1.1K
14:40 8.79 8.79 8.79 8.79 0.1K
14:41 8.79 8.79 8.79 8.79 0.3K
14:43 8.81 8.81 8.81 8.81 0.3K
14:46 8.79 8.79 8.79 8.79 0.4K
14:53 8.81 8.81 8.81 8.81 0.9K
14:55 8.82 8.82 8.82 8.82 0.1K
14:56 8.82 8.82 8.82 8.82 1.9K
14:59 8.81 8.81 8.79 8.79 1.4K
15:13 8.79 8.79 8.79 8.79 0.3K
15:16 8.80 8.80 8.80 8.80 0.4K
15:17 8.80 8.80 8.80 8.80 0.3K
15:19 8.79 8.79 8.79 8.79 1.2K
15:27 8.80 8.80 8.80 8.80 1.8K
15:31 8.79 8.79 8.79 8.79 1.0K
15:34 8.80 8.80 8.80 8.80 0.2K
15:35 8.77 8.77 8.77 8.77 1.3K
15:39 8.76 8.76 8.76 8.76 0.5K
15:44 8.79 8.79 8.79 8.79 0.5K
15:47 8.79 8.79 8.79 8.79 0.7K
15:51 8.81 8.81 8.81 8.81 1.0K
15:55 8.82 8.82 8.81 8.81 1.3K
15:56 8.82 8.82 8.82 8.82 0.9K
15:57 8.82 8.82 8.82 8.82 1.7K
15:58 8.82 8.82 8.82 8.82 1.3K
15:59 8.82 8.83 8.81 8.83 16.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음