QuantaSing Group Ltd ADR (QSG)

QSG
🏛️ 미국 →
9.32
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1.80 1.80 1.55 1.56 0.0M
2023-12-28 1.60 1.70 1.54 1.62 0.0M
2023-12-27 1.66 1.71 1.60 1.60 0.0M
2023-12-26 1.78 1.78 1.57 1.69 0.0M
2023-12-22 1.62 1.67 1.56 1.65 0.0M
2023-12-21 1.72 1.74 1.56 1.62 0.0M
2023-12-20 1.71 1.78 1.64 1.67 0.0M
2023-12-19 1.85 1.87 1.67 1.78 0.0M
2023-12-18 1.72 1.99 1.61 1.85 0.1M
2023-12-15 1.59 1.85 1.59 1.68 0.1M
2023-12-14 2.10 2.13 1.41 1.67 0.3M
2023-12-13 2.30 2.70 2.03 2.05 0.9M
2023-12-12 2.15 2.73 2.01 2.06 0.1M
2023-12-11 2.17 2.45 2.13 2.25 0.1M
2023-12-08 2.03 2.47 1.98 2.08 0.1M
2023-12-07 2.10 2.10 1.95 1.95 0.0M
2023-12-06 2.22 2.28 2.03 2.03 0.0M
2023-12-05 2.14 2.23 2.08 2.08 0.0M
2023-12-04 2.08 2.50 1.90 2.18 0.0M
2023-12-01 1.89 2.40 1.88 2.00 0.1M
2023-11-30 2.04 2.07 1.93 1.93 0.0M
2023-11-29 2.03 2.22 2.01 2.05 0.0M
2023-11-28 2.16 2.16 1.98 1.98 0.0M
2023-11-27 2.19 2.19 2.05 2.11 0.0M
2023-11-24 2.24 2.24 2.06 2.10 0.0M
2023-11-22 2.07 2.45 2.05 2.15 0.1M
2023-11-21 2.18 2.29 2.10 2.15 0.0M
2023-11-20 2.27 2.40 2.08 2.30 0.1M
2023-11-17 2.36 2.36 2.09 2.23 0.0M
2023-11-16 2.50 2.51 2.31 2.32 0.0M
2023-11-15 2.50 2.56 2.40 2.47 0.0M
2023-11-14 2.31 2.48 2.31 2.35 0.0M
2023-11-13 2.44 2.49 2.31 2.31 0.0M
2023-11-10 2.41 2.59 2.29 2.32 0.0M
2023-11-09 2.66 2.69 2.35 2.50 0.0M
2023-11-08 2.60 2.72 2.56 2.59 0.0M
2023-11-07 2.59 2.85 2.53 2.56 0.0M
2023-11-06 2.53 2.73 2.46 2.51 0.0M
2023-11-03 2.52 2.69 2.45 2.50 0.0M
2023-11-02 2.47 2.65 2.41 2.44 0.0M
2023-11-01 2.42 2.67 2.42 2.44 0.0M
2023-10-31 2.45 2.75 2.45 2.74 0.1M
2023-10-30 2.40 2.79 2.30 2.43 0.0M
2023-10-27 2.48 2.65 2.42 2.42 0.0M
2023-10-26 2.59 2.59 2.34 2.40 0.0M
2023-10-25 2.57 2.60 2.43 2.49 0.0M
2023-10-24 2.48 2.69 2.48 2.56 0.0M
2023-10-23 2.69 2.80 2.48 2.48 0.0M
2023-10-20 2.45 2.80 2.34 2.73 0.0M
2023-10-19 2.44 2.53 2.31 2.45 0.0M
2023-10-18 2.27 2.83 2.27 2.40 0.1M
2023-10-17 2.39 2.65 2.21 2.30 0.0M
2023-10-16 2.27 2.80 2.27 2.40 0.1M
2023-10-13 2.15 2.44 2.15 2.32 0.0M
2023-10-12 2.08 2.12 2.08 2.12 0.0M
2023-10-11 2.09 2.34 2.09 2.27 0.0M
2023-10-10 2.13 2.18 2.09 2.12 0.0M
2023-10-09 2.09 2.13 2.09 2.13 0.0M
2023-10-06 2.12 2.30 2.06 2.13 0.0M
2023-10-05 2.17 2.21 2.06 2.17 0.0M
2023-10-04 2.29 2.35 2.20 2.20 0.0M
2023-10-03 2.43 2.43 2.19 2.19 0.0M
2023-10-02 2.34 3.00 2.24 2.26 0.2M
2023-09-29 2.42 2.52 2.35 2.35 0.0M
2023-09-28 2.26 2.58 2.26 2.45 0.0M
2023-09-27 2.24 2.48 2.11 2.32 0.0M
2023-09-26 2.12 2.25 2.06 2.20 0.0M
2023-09-25 2.10 2.68 2.10 2.20 0.1M
2023-09-22 2.33 2.42 2.03 2.09 0.1M
2023-09-21 3.33 3.35 1.96 2.26 0.2M
2023-09-20 5.21 5.37 3.21 3.40 0.2M
2023-09-19 5.02 5.70 5.02 5.70 0.0M
2023-09-18 6.23 6.23 5.68 5.70 0.0M
2023-09-15 6.45 6.51 5.57 5.99 0.1M
2023-09-14 6.45 6.45 6.40 6.42 0.0M
2023-09-13 6.50 6.50 6.40 6.45 0.0M
2023-09-12 6.49 6.56 6.45 6.45 0.0M
2023-09-11 6.61 6.61 6.26 6.40 0.0M
2023-09-08 6.70 6.70 6.60 6.60 0.0M
2023-09-07 6.47 6.70 6.40 6.50 0.0M
2023-09-06 6.50 6.68 6.49 6.68 0.0M
2023-09-05 6.53 6.71 6.53 6.70 0.0M
2023-09-01 6.60 7.00 6.60 6.70 0.0M
2023-08-31 6.89 6.89 6.61 6.64 0.0M
2023-08-30 6.76 7.10 6.70 6.89 0.0M
2023-08-29 7.00 7.10 6.82 6.94 0.0M
2023-08-28 7.51 7.51 6.90 6.90 0.0M
2023-08-25 7.40 7.40 7.30 7.30 0.0M
2023-08-24 7.44 7.50 7.30 7.32 0.0M
2023-08-23 7.50 7.85 7.40 7.40 0.1M
2023-08-22 7.51 7.51 7.28 7.47 0.0M
2023-08-21 7.51 7.80 7.50 7.80 0.0M
2023-08-18 7.76 7.79 7.71 7.79 0.0M
2023-08-17 7.60 7.90 7.50 7.50 0.0M
2023-08-16 7.99 8.00 7.81 7.83 0.0M
2023-08-15 7.60 8.15 7.60 8.14 0.0M
2023-08-14 7.55 8.00 7.50 7.79 0.0M
2023-08-11 8.05 8.36 7.60 8.00 0.0M
2023-08-10 8.25 8.25 8.01 8.04 0.0M
2023-08-09 8.19 8.40 8.00 8.22 0.1M
2023-08-08 7.59 8.00 7.59 8.00 0.0M
2023-08-07 8.30 8.30 8.15 8.15 0.0M
2023-08-04 8.35 8.43 8.10 8.40 0.0M
2023-08-03 7.40 8.75 7.40 8.32 0.1M
2023-08-02 7.41 7.41 7.40 7.40 0.0M
2023-08-01 7.45 7.45 7.45 7.45 0.0M
2023-07-31 7.02 7.70 7.02 7.69 0.0M
2023-07-28 7.23 7.23 7.22 7.23 0.0M
2023-07-27 7.51 7.51 7.51 7.51 0.0M
2023-07-26 7.41 7.73 7.41 7.51 0.0M
2023-07-25 7.40 7.79 7.37 7.61 0.0M
2023-07-24 7.46 8.00 7.42 7.80 0.0M
2023-07-21 7.61 7.81 7.35 7.81 0.0M
2023-07-20 7.99 8.08 7.60 7.60 0.0M
2023-07-19 8.04 8.10 7.99 8.10 0.0M
2023-07-18 8.30 8.34 8.01 8.12 0.0M
2023-07-17 8.25 8.42 8.25 8.36 0.0M
2023-07-14 8.31 8.40 8.31 8.32 0.0M
2023-07-13 8.61 8.62 8.51 8.51 0.0M
2023-07-12 8.30 8.81 8.30 8.81 0.0M
2023-07-11 9.19 9.19 8.67 8.67 0.0M
2023-07-10 8.80 9.23 8.75 9.08 0.0M
2023-07-07 8.75 8.90 8.75 8.84 0.0M
2023-07-06 8.80 9.35 8.24 8.36 0.0M
2023-07-05 8.39 9.40 8.33 8.90 0.0M
2023-07-03 8.13 8.65 8.13 8.60 0.0M
2023-06-30 8.50 8.70 8.40 8.44 0.0M
2023-06-29 8.48 9.00 8.11 8.71 0.0M
2023-06-28 8.46 8.90 8.10 8.10 0.0M
2023-06-27 8.38 8.89 8.30 8.51 0.0M
2023-06-26 8.59 9.19 8.11 8.57 0.0M
2023-06-23 8.60 8.98 8.35 8.55 0.0M
2023-06-22 8.90 9.07 8.11 8.61 0.0M
2023-06-21 9.18 9.18 8.67 8.87 0.0M
2023-06-20 8.50 9.25 8.41 8.90 0.0M
2023-06-16 8.70 9.23 8.67 9.09 0.0M
2023-06-15 8.76 9.18 8.76 8.96 0.0M
2023-06-14 8.89 9.36 8.58 9.10 0.0M
2023-06-13 8.80 8.97 8.50 8.87 0.0M
2023-06-12 8.49 9.16 8.20 8.60 0.0M
2023-06-09 9.25 9.25 8.66 8.66 0.0M
2023-06-08 8.62 9.00 8.50 8.98 0.0M
2023-06-07 8.58 9.50 8.55 8.70 0.1M
2023-06-06 9.01 9.01 8.36 8.75 0.0M
2023-06-05 8.80 9.40 8.80 8.87 0.0M
2023-06-02 10.11 10.56 8.65 9.08 0.1M
2023-06-01 11.99 13.91 10.00 10.06 1.1M
2023-05-31 8.71 9.80 8.39 8.60 0.1M
2023-05-30 9.93 10.49 7.22 9.11 0.1M
2023-05-26 10.31 11.39 9.60 10.00 0.1M
2023-05-25 11.57 13.50 9.72 11.08 0.3M
2023-05-24 9.00 28.99 9.00 19.00 1.2M
2023-05-23 7.54 9.00 7.54 8.25 0.0M
2023-05-22 7.72 7.75 7.41 7.41 0.0M
2023-05-19 7.04 7.75 7.04 7.75 0.0M
2023-05-18 7.63 7.66 6.66 6.99 0.0M
2023-05-17 8.50 8.50 8.50 8.50 0.0M
2023-05-16 7.85 8.75 7.55 8.50 0.0M
2023-05-15 9.00 9.00 8.75 8.75 0.0M
2023-05-12 9.76 11.50 9.45 9.50 0.0M
2023-05-11 10.00 10.00 9.87 9.87 0.0M
2023-05-10 10.01 10.30 10.01 10.30 0.0M
2023-05-09 10.45 10.46 10.35 10.35 0.0M
2023-05-08 10.50 10.50 10.50 10.50 0.0M
2023-05-05 10.91 10.91 10.91 10.91 0.0M
2023-05-04 11.45 11.45 10.91 10.91 0.0M
2023-05-03 11.91 11.91 11.91 11.91 0.0M
2023-05-02 12.00 12.00 12.00 12.00 0.0M
2023-05-01 11.99 12.00 11.99 12.00 0.0M
2023-04-28 10.80 12.00 10.80 12.00 0.0M
2023-04-27 10.76 10.76 10.76 10.76 0.0M
2023-04-26 10.60 11.20 10.56 10.56 0.0M
2023-04-25 10.57 11.46 10.24 10.60 0.0M
2023-04-24 11.00 11.69 11.00 11.50 0.0M
2023-04-21 11.45 12.45 10.90 10.90 0.0M
2023-04-20 10.99 10.99 10.93 10.93 0.0M
2023-04-19 11.20 11.20 10.95 11.00 0.0M
2023-04-18 9.89 11.50 9.89 11.26 0.0M
2023-04-17 10.57 10.57 10.57 10.57 0.0M
2023-04-14 11.01 11.01 10.57 10.57 0.0M
2023-04-13 11.50 11.50 11.50 11.50 0.0M
2023-04-12 11.50 11.50 11.50 11.50 0.0M
2023-04-11 11.50 11.50 11.50 11.50 0.0M
2023-04-10 11.50 11.50 11.46 11.50 0.0M
2023-04-06 11.28 11.45 11.10 11.45 0.0M
2023-04-05 11.46 11.46 11.46 11.46 0.0M
2023-04-04 11.18 11.50 11.18 11.46 0.0M
2023-04-03 11.30 11.50 11.10 11.50 0.0M
2023-03-31 11.44 12.00 11.09 11.98 0.0M
2023-03-30 11.50 11.50 11.44 11.44 0.0M
2023-03-29 11.90 11.95 11.53 11.70 0.0M
2023-03-28 12.14 12.14 12.10 12.10 0.0M
2023-03-27 12.20 12.50 12.20 12.20 0.0M
2023-03-24 12.30 12.30 12.30 12.30 0.0M
2023-03-23 12.17 12.17 12.17 12.17 0.0M
2023-03-22 12.12 12.12 12.11 12.11 0.0M
2023-03-21 11.62 12.70 11.62 12.70 0.0M
2023-03-20 11.80 11.80 11.80 11.80 0.0M
2023-03-17 12.02 12.02 12.02 12.02 0.0M
2023-03-16 12.02 12.02 12.02 12.02 0.0M
2023-03-15 12.05 12.32 12.00 12.00 0.0M
2023-03-14 12.11 12.40 12.00 12.40 0.0M
2023-03-13 12.00 12.06 12.00 12.02 0.0M
2023-03-10 12.32 12.32 11.99 11.99 0.0M
2023-03-09 12.47 12.50 12.26 12.26 0.0M
2023-03-08 12.19 12.93 12.10 12.72 0.0M
2023-03-07 12.25 12.25 11.80 12.20 0.0M
2023-03-06 12.46 12.46 12.46 12.46 0.0M
2023-03-03 12.15 12.85 11.09 12.46 0.0M
2023-03-02 12.21 12.21 12.18 12.18 0.0M
2023-03-01 12.11 12.50 12.05 12.50 0.0M
2023-02-28 12.30 12.30 12.20 12.20 0.0M
2023-02-27 12.20 13.10 12.20 12.45 0.0M
2023-02-24 12.17 12.33 12.00 12.21 0.0M
2023-02-23 12.36 12.89 12.36 12.50 0.0M
2023-02-22 12.25 13.20 12.25 12.39 0.0M
2023-02-21 12.34 12.35 12.00 12.22 0.0M
2023-02-17 12.71 12.71 12.28 12.36 0.0M
2023-02-16 12.57 13.14 12.57 12.80 0.0M
2023-02-15 13.00 13.05 12.60 12.71 0.0M
2023-02-14 12.50 13.15 12.32 13.15 0.0M
2023-02-13 12.30 12.90 12.20 12.70 0.0M
2023-02-10 12.50 12.50 12.25 12.40 0.0M
2023-02-09 12.15 12.70 12.11 12.70 0.0M
2023-02-08 12.20 12.30 12.00 12.09 0.0M
2023-02-07 12.20 12.45 12.10 12.30 0.0M
2023-02-06 12.10 12.50 12.06 12.48 0.0M
2023-02-03 12.30 12.53 12.30 12.36 0.0M
2023-02-02 12.42 12.55 12.25 12.50 0.0M
2023-02-01 12.28 12.59 12.28 12.50 0.0M
2023-01-31 12.40 12.60 12.26 12.60 0.0M
2023-01-30 12.24 12.57 12.00 12.53 0.1M
2023-01-27 12.45 12.83 12.30 12.60 0.1M
2023-01-26 12.50 13.43 12.00 12.56 0.2M
2023-01-25 13.70 13.79 12.00 12.52 1.2M