QuantaSing Group Ltd ADR (QSG)

QSG
🏛️ 미국 →
9.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 9.46 9.46 8.62 9.23 0.7M
2025-09-25 9.56 9.90 9.19 9.27 0.4M
2025-09-24 10.33 10.40 9.70 9.76 0.3M
2025-09-23 9.93 10.36 9.55 10.27 0.7M
2025-09-22 9.66 10.20 9.66 9.97 0.8M
2025-09-19 9.11 9.98 9.11 9.98 1.1M
2025-09-18 9.70 10.50 8.81 8.82 1.3M
2025-09-17 10.03 10.12 8.63 9.94 2.8M
2025-09-16 10.18 10.69 9.43 10.15 1.8M
2025-09-15 12.00 13.63 9.50 9.60 3.2M
2025-09-12 10.00 11.83 9.97 11.70 1.6M
2025-09-11 8.99 9.88 8.75 9.73 1.0M
2025-09-10 8.60 8.87 8.36 8.80 0.6M
2025-09-09 8.50 8.98 8.49 8.83 0.7M
2025-09-08 7.86 8.50 7.81 8.29 0.7M
2025-09-05 7.92 8.04 7.57 7.70 0.3M
2025-09-04 7.96 8.10 7.63 7.86 0.4M
2025-09-03 7.93 8.45 7.70 8.16 0.4M
2025-09-02 8.00 8.03 7.68 7.70 0.5M
2025-08-29 8.70 8.81 8.07 8.11 0.5M
2025-08-28 8.96 9.09 8.59 8.68 0.5M
2025-08-27 8.45 8.85 8.11 8.84 0.7M
2025-08-26 8.30 8.45 8.21 8.30 0.3M
2025-08-25 8.56 8.77 7.96 8.01 0.6M
2025-08-22 8.55 8.88 8.30 8.64 0.7M
2025-08-21 7.65 8.38 7.50 7.99 0.6M
2025-08-20 7.60 8.03 7.36 7.69 0.7M
2025-08-19 7.46 7.60 7.24 7.25 0.2M
2025-08-18 7.40 7.59 7.04 7.50 0.4M
2025-08-15 7.07 7.58 7.01 7.50 0.4M
2025-08-14 7.21 7.24 6.92 7.07 0.4M
2025-08-13 7.23 7.65 7.22 7.33 0.4M
2025-08-12 7.54 7.58 6.91 7.13 1.1M
2025-08-11 8.00 8.07 7.60 7.63 0.8M
2025-08-08 8.38 8.42 7.70 8.00 0.8M
2025-08-07 9.33 9.33 8.21 8.25 0.8M
2025-08-06 8.81 9.33 8.56 9.33 0.6M
2025-08-05 8.33 8.72 8.27 8.52 0.4M
2025-08-04 8.21 8.72 8.15 8.33 0.5M
2025-08-01 8.42 8.45 7.92 7.98 0.8M
2025-07-31 9.01 9.14 8.50 8.55 0.8M
2025-07-30 8.65 8.72 8.42 8.52 0.6M
2025-07-29 9.15 9.18 8.69 8.78 0.6M
2025-07-28 9.50 9.58 8.91 9.06 0.5M
2025-07-25 9.20 9.73 9.18 9.64 0.3M
2025-07-24 9.23 9.56 8.93 9.24 0.6M
2025-07-23 9.53 9.78 9.00 9.11 0.7M
2025-07-22 9.48 9.78 9.27 9.36 0.6M
2025-07-21 9.88 9.95 9.10 9.46 0.8M
2025-07-18 10.41 10.57 9.58 9.89 0.7M
2025-07-17 10.75 10.88 9.85 10.36 0.7M
2025-07-16 10.00 10.67 9.32 10.47 1.3M
2025-07-15 9.43 10.59 9.16 9.71 2.0M
2025-07-14 8.91 9.48 8.45 8.77 1.0M
2025-07-11 9.71 9.75 8.90 8.91 0.8M
2025-07-10 9.71 10.48 9.71 9.79 1.1M
2025-07-09 8.95 9.83 8.63 9.76 0.6M
2025-07-08 9.02 9.58 8.74 9.02 0.7M
2025-07-07 8.76 9.23 8.67 8.95 0.6M
2025-07-03 9.20 9.46 8.61 8.93 0.8M
2025-07-02 10.02 10.64 8.82 9.51 1.7M
2025-07-01 9.98 10.98 9.31 9.62 2.1M
2025-06-30 8.07 9.79 8.02 9.45 2.7M
2025-06-27 8.56 9.67 7.80 8.00 4.0M
2025-06-26 9.14 9.30 8.43 8.82 1.6M
2025-06-25 10.04 10.18 8.70 9.34 1.7M
2025-06-24 10.67 11.00 9.61 10.05 1.0M
2025-06-23 12.20 12.80 10.00 10.28 2.1M
2025-06-20 12.50 13.95 11.30 11.70 3.2M
2025-06-18 13.88 15.64 12.90 13.49 4.8M
2025-06-17 12.80 13.93 11.72 13.08 3.1M
2025-06-16 11.21 13.20 11.20 13.14 2.6M
2025-06-13 11.07 11.70 10.72 10.95 1.1M
2025-06-12 11.92 12.78 10.51 11.51 3.4M
2025-06-11 10.05 12.39 9.20 12.06 5.9M
2025-06-10 7.32 9.90 7.00 9.24 5.9M
2025-06-09 7.26 7.39 6.80 6.95 1.6M
2025-06-06 5.45 6.95 5.26 6.68 1.5M
2025-06-05 5.92 5.92 5.53 5.59 0.3M
2025-06-04 5.60 6.13 5.51 5.86 0.7M
2025-06-03 5.59 5.69 5.44 5.60 0.3M
2025-06-02 6.05 6.10 5.52 5.65 0.5M
2025-05-30 6.00 6.20 5.78 6.20 0.3M
2025-05-29 6.50 6.50 6.07 6.20 0.3M
2025-05-28 7.10 7.10 6.30 6.42 0.4M
2025-05-27 7.02 7.30 6.78 7.06 0.8M
2025-05-23 6.49 6.60 6.22 6.29 0.3M
2025-05-22 7.16 7.16 6.41 6.62 0.6M
2025-05-21 7.14 7.46 6.85 7.15 0.6M
2025-05-20 7.90 7.90 6.97 7.13 0.6M
2025-05-19 7.43 8.04 7.35 7.60 0.7M
2025-05-16 7.55 7.69 7.09 7.34 0.2M
2025-05-15 7.23 7.71 7.01 7.37 0.9M
2025-05-14 7.27 7.42 7.00 7.18 0.4M
2025-05-13 7.00 7.16 6.93 7.08 0.3M
2025-05-12 7.08 7.20 6.75 6.89 0.4M
2025-05-09 6.89 7.03 6.58 6.70 0.2M
2025-05-08 6.42 6.83 6.26 6.81 0.4M
2025-05-07 6.71 7.15 6.31 6.55 0.5M
2025-05-06 6.72 6.92 6.28 6.86 0.3M
2025-05-05 6.29 6.95 6.14 6.78 0.4M
2025-05-02 6.07 6.62 6.07 6.23 0.4M
2025-05-01 6.04 6.15 5.82 5.93 0.2M
2025-04-30 6.01 6.28 5.88 6.17 0.3M
2025-04-29 5.85 6.88 5.85 6.27 1.0M
2025-04-28 5.78 6.39 5.51 5.79 1.0M
2025-04-25 4.98 5.25 4.61 5.04 0.2M
2025-04-24 5.07 5.53 4.89 4.89 0.3M
2025-04-23 4.81 5.20 4.81 5.16 0.6M
2025-04-22 4.10 4.68 4.05 4.66 0.5M
2025-04-21 4.25 4.25 3.82 3.88 0.2M
2025-04-17 4.09 4.40 4.09 4.28 0.2M
2025-04-16 4.26 4.26 3.88 3.90 0.2M
2025-04-15 4.45 4.50 4.09 4.26 0.2M
2025-04-14 4.69 4.73 4.33 4.49 0.5M
2025-04-11 4.25 4.74 4.18 4.43 0.6M
2025-04-10 3.85 4.40 3.85 4.09 0.3M
2025-04-09 3.89 4.00 3.45 4.00 0.8M
2025-04-08 4.97 4.97 3.96 4.17 0.8M
2025-04-07 3.70 5.10 3.68 4.35 1.4M
2025-04-04 4.39 4.73 3.85 4.17 1.7M
2025-04-03 5.69 5.84 5.10 5.21 1.2M
2025-04-02 7.46 7.96 4.63 6.17 9.2M
2025-04-01 4.36 6.59 4.25 6.58 10.3M
2025-03-31 4.25 4.59 3.63 4.02 17.0M
2025-03-28 3.25 3.66 3.06 3.42 0.6M
2025-03-27 3.10 3.47 2.96 3.06 0.5M
2025-03-26 2.72 3.19 2.60 3.00 0.2M
2025-03-25 2.71 2.74 2.61 2.70 0.1M
2025-03-24 2.93 2.93 2.56 2.70 0.1M
2025-03-21 2.62 2.74 2.50 2.74 0.1M
2025-03-20 2.60 2.64 2.50 2.62 0.1M
2025-03-19 2.71 2.71 2.60 2.67 0.1M
2025-03-18 2.82 2.83 2.68 2.70 0.0M
2025-03-17 2.88 2.89 2.69 2.80 0.1M
2025-03-14 2.73 2.79 2.58 2.76 0.1M
2025-03-13 2.87 2.87 2.70 2.75 0.1M
2025-03-12 2.61 3.00 2.60 2.85 0.2M
2025-03-11 2.77 2.77 2.46 2.59 0.2M
2025-03-10 2.52 2.70 2.41 2.66 0.1M
2025-03-07 2.33 2.55 2.33 2.47 0.1M
2025-03-06 2.32 2.37 2.25 2.37 0.1M
2025-03-05 2.31 2.36 2.26 2.31 0.1M
2025-03-04 2.31 2.42 2.15 2.38 0.1M
2025-03-03 2.40 2.40 2.30 2.31 0.1M
2025-02-28 2.35 2.40 2.30 2.32 0.1M
2025-02-27 2.42 2.46 2.38 2.41 0.1M
2025-02-26 2.55 2.55 2.42 2.46 0.0M
2025-02-25 2.44 2.53 2.36 2.51 0.1M
2025-02-24 2.47 2.54 2.35 2.42 0.1M
2025-02-21 2.57 2.61 2.45 2.50 0.1M
2025-02-20 2.63 2.63 2.51 2.52 0.0M
2025-02-19 2.56 2.61 2.48 2.60 0.0M
2025-02-18 2.61 2.76 2.50 2.56 0.1M
2025-02-14 2.57 2.64 2.43 2.49 0.0M
2025-02-13 2.54 2.67 2.40 2.49 0.1M
2025-02-12 2.51 2.78 2.49 2.58 0.1M
2025-02-11 2.57 2.58 2.35 2.56 0.1M
2025-02-10 2.49 2.65 2.45 2.58 0.2M
2025-02-07 2.44 2.48 2.37 2.45 0.1M
2025-02-06 2.39 2.39 2.25 2.37 0.0M
2025-02-05 2.32 2.37 2.22 2.36 0.0M
2025-02-04 2.38 2.46 2.32 2.35 0.0M
2025-02-03 2.29 2.39 2.29 2.38 0.0M
2025-01-31 2.42 2.42 2.31 2.38 0.0M
2025-01-30 2.35 2.46 2.27 2.37 0.0M
2025-01-29 2.38 2.48 2.29 2.33 0.0M
2025-01-28 2.43 2.45 2.21 2.37 0.0M
2025-01-27 2.49 2.49 2.30 2.38 0.1M
2025-01-24 2.50 2.60 2.36 2.51 0.1M
2025-01-23 2.21 2.45 2.16 2.45 0.1M
2025-01-22 2.17 2.30 2.07 2.19 0.1M
2025-01-21 2.20 2.20 2.00 2.17 0.1M
2025-01-17 1.97 2.13 1.94 2.12 0.1M
2025-01-16 1.76 1.90 1.70 1.90 0.1M
2025-01-15 1.89 1.95 1.60 1.79 1.0M
2025-01-14 1.83 1.89 1.76 1.82 0.1M
2025-01-13 1.99 2.00 1.75 1.75 0.1M
2025-01-10 1.98 1.98 1.95 1.97 0.0M
2025-01-08 1.98 2.03 1.97 2.00 0.0M
2025-01-07 2.12 2.12 1.97 1.97 0.1M
2025-01-06 2.00 2.19 1.99 2.07 0.1M
2025-01-03 2.09 2.09 1.90 2.00 0.2M
2025-01-02 2.21 2.22 2.00 2.12 0.1M