Quanterix Corp (QTRX)

QTRX
🏛️ 미국 →
6.08
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.58 6.58 6.58 6.58 8.5K
09:31 6.58 6.90 6.58 6.58 5.6K
09:32 6.52 6.52 6.52 6.52 0.3K
09:33 6.52 6.52 6.52 6.52 0.3K
09:34 6.50 6.51 6.49 6.50 10.0K
09:35 6.50 6.51 6.49 6.50 9.5K
09:36 6.50 6.50 6.50 6.50 0.1K
09:37 6.52 6.53 6.52 6.53 1.3K
09:38 6.55 6.58 6.54 6.58 2.0K
09:39 6.57 6.57 6.57 6.57 0.3K
09:40 6.60 6.60 6.60 6.60 0.9K
09:41 6.60 6.60 6.60 6.60 0.1K
09:42 6.57 6.57 6.57 6.57 0.7K
09:43 6.52 6.52 6.50 6.50 15.9K
09:44 6.54 6.54 6.54 6.54 0.9K
09:45 6.53 6.53 6.53 6.53 0.6K
09:46 6.50 6.50 6.50 6.50 0.6K
09:47 6.46 6.46 6.46 6.46 1.4K
09:48 6.46 6.46 6.46 6.46 0.8K
09:49 6.43 6.44 6.39 6.39 12.7K
09:50 6.42 6.43 6.42 6.43 1.5K
09:51 6.40 6.40 6.40 6.40 7.0K
09:52 6.40 6.40 6.40 6.40 0.4K
09:53 6.40 6.40 6.40 6.40 1.3K
09:54 6.40 6.40 6.40 6.40 1.2K
09:55 6.36 6.38 6.36 6.38 0.4K
09:56 6.36 6.36 6.36 6.36 0.3K
09:57 6.38 6.38 6.38 6.38 0.1K
09:58 6.38 6.41 6.38 6.41 2.7K
09:59 6.38 6.41 6.38 6.41 2.1K
10:00 6.41 6.41 6.41 6.41 0.4K
10:01 6.38 6.41 6.38 6.41 1.8K
10:02 6.38 6.38 6.38 6.38 0.7K
10:03 6.37 6.37 6.33 6.33 3.0K
10:04 6.38 6.38 6.33 6.33 2.2K
10:05 6.33 6.33 6.33 6.33 0.1K
10:06 6.33 6.33 6.33 6.33 0.0K
10:07 6.37 6.37 6.37 6.37 2.0K
10:08 6.36 6.36 6.32 6.32 1.9K
10:09 6.32 6.32 6.31 6.31 0.8K
10:10 6.32 6.32 6.31 6.31 0.8K
10:11 6.28 6.28 6.28 6.28 1.5K
10:12 6.29 6.29 6.29 6.29 0.1K
10:13 6.29 6.29 6.29 6.29 0.7K
10:14 6.30 6.31 6.30 6.31 1.4K
10:15 6.31 6.31 6.31 6.31 0.5K
10:16 6.32 6.32 6.32 6.32 3.2K
10:17 6.33 6.35 6.33 6.35 0.6K
10:18 6.35 6.36 6.35 6.36 0.4K
10:19 6.34 6.34 6.33 6.33 0.7K
10:20 6.31 6.31 6.30 6.30 0.8K
10:21 6.28 6.28 6.28 6.28 3.7K
10:22 6.28 6.28 6.28 6.28 2.0K
10:23 6.24 6.24 6.23 6.23 3.8K
10:24 6.24 6.24 6.24 6.24 2.2K
10:25 6.22 6.24 6.20 6.24 3.1K
10:26 6.20 6.26 6.20 6.25 5.2K
10:27 6.34 6.34 6.34 6.34 4.8K
10:28 6.33 6.34 6.33 6.34 0.6K
10:29 6.37 6.37 6.37 6.37 2.1K
10:30 6.39 6.41 6.39 6.41 1.1K
10:31 6.40 6.40 6.40 6.40 0.2K
10:32 6.39 6.39 6.39 6.39 0.7K
10:33 6.39 6.39 6.39 6.39 0.4K
10:34 6.38 6.40 6.38 6.40 0.4K
10:35 6.40 6.40 6.40 6.40 0.2K
10:36 6.40 6.41 6.40 6.41 3.2K
10:37 6.42 6.42 6.41 6.42 1.1K
10:38 6.42 6.42 6.39 6.39 3.6K
10:39 6.37 6.38 6.37 6.38 1.4K
10:40 6.38 6.38 6.38 6.38 1.3K
10:41 6.35 6.35 6.35 6.35 0.3K
10:42 6.34 6.34 6.32 6.32 9.4K
10:43 6.31 6.32 6.31 6.32 5.5K
10:44 6.32 6.32 6.32 6.32 0.4K
10:45 6.34 6.36 6.34 6.36 0.6K
10:46 6.32 6.36 6.32 6.36 0.5K
10:47 6.37 6.45 6.37 6.45 13.7K
10:48 6.47 6.47 6.47 6.47 1.8K
10:49 6.50 6.50 6.48 6.48 7.4K
10:50 6.50 6.50 6.48 6.48 7.2K
10:51 6.48 6.48 6.48 6.48 0.2K
10:52 6.48 6.48 6.48 6.48 0.0K
10:53 6.46 6.46 6.39 6.39 10.2K
10:54 6.40 6.41 6.40 6.41 1.7K
10:55 6.41 6.41 6.41 6.41 0.1K
10:56 6.42 6.43 6.42 6.42 0.7K
10:57 6.43 6.43 6.43 6.43 0.7K
10:58 6.41 6.41 6.41 6.41 6.2K
10:59 6.40 6.40 6.40 6.40 0.6K
11:00 6.38 6.38 6.38 6.38 0.6K
11:01 6.36 6.37 6.36 6.37 0.6K
11:02 6.37 6.37 6.37 6.37 1.0K
11:03 6.37 6.37 6.37 6.37 0.7K
11:04 6.37 6.37 6.37 6.37 0.0K
11:05 6.37 6.37 6.37 6.37 0.1K
11:06 6.37 6.37 6.37 6.37 0.0K
11:07 6.33 6.33 6.33 6.33 1.5K
11:08 6.37 6.37 6.33 6.33 1.4K
11:09 6.33 6.33 6.33 6.33 0.0K
11:10 6.33 6.33 6.33 6.33 0.1K
11:11 6.33 6.33 6.33 6.33 0.0K
11:12 6.34 6.34 6.34 6.34 8.2K
11:13 6.33 6.33 6.29 6.31 1.7K
11:14 6.32 6.32 6.32 6.32 0.5K
11:15 6.32 6.32 6.31 6.31 0.9K
11:16 6.32 6.36 6.32 6.36 4.1K
11:17 6.36 6.37 6.36 6.37 2.6K
11:18 6.37 6.37 6.34 6.34 3.7K
11:19 6.37 6.37 6.34 6.34 3.7K
11:20 6.33 6.33 6.33 6.33 0.3K
11:21 6.33 6.33 6.33 6.33 0.3K
11:22 6.33 6.33 6.27 6.27 8.6K
11:23 6.29 6.29 6.29 6.29 0.1K
11:24 6.28 6.28 6.26 6.26 1.3K
11:25 6.29 6.29 6.29 6.29 0.3K
11:26 6.28 6.28 6.23 6.23 23.5K
11:27 6.23 6.23 6.23 6.23 0.6K
11:28 6.23 6.23 6.22 6.23 1.4K
11:29 6.23 6.23 6.23 6.23 1.4K
11:30 6.24 6.24 6.24 6.24 0.2K
11:31 6.24 6.24 6.24 6.24 0.3K
11:32 6.24 6.24 6.21 6.21 1.4K
11:33 6.19 6.19 6.19 6.19 2.3K
11:34 6.15 6.20 6.15 6.20 2.7K
11:35 6.21 6.21 6.21 6.21 1.3K
11:36 6.22 6.22 6.21 6.21 0.6K
11:37 6.20 6.22 6.20 6.22 1.4K
11:38 6.21 6.21 6.21 6.21 0.4K
11:39 6.21 6.22 6.21 6.22 2.6K
11:40 6.23 6.23 6.22 6.23 1.6K
11:41 6.24 6.24 6.24 6.24 0.2K
11:42 6.24 6.24 6.19 6.19 4.4K
11:43 6.19 6.19 6.19 6.19 0.2K
11:44 6.19 6.19 6.19 6.19 0.3K
11:45 6.20 6.20 6.17 6.17 4.2K
11:46 6.20 6.20 6.20 6.20 0.5K
11:47 6.20 6.20 6.18 6.18 0.4K
11:48 6.20 6.20 6.18 6.18 0.6K
11:49 6.18 6.18 6.18 6.18 0.1K
11:50 6.19 6.20 6.19 6.20 1.4K
11:51 6.20 6.20 6.19 6.19 0.6K
11:52 6.20 6.20 6.18 6.18 0.8K
11:53 6.20 6.20 6.18 6.18 2.0K
11:54 6.18 6.20 6.18 6.18 2.0K
11:55 6.19 6.19 6.17 6.17 2.0K
11:56 6.18 6.18 6.16 6.18 0.4K
11:57 6.17 6.18 6.17 6.17 2.7K
11:58 6.18 6.18 6.17 6.17 2.6K
11:59 6.13 6.13 6.13 6.13 3.1K
12:00 6.16 6.16 6.16 6.16 1.0K
12:01 6.19 6.19 6.19 6.19 0.7K
12:02 6.21 6.21 6.18 6.18 0.9K
12:03 6.18 6.26 6.18 6.26 47.8K
12:04 6.28 6.28 6.26 6.26 1.2K
12:05 6.26 6.28 6.26 6.26 1.5K
12:06 6.26 6.26 6.26 6.26 0.1K
12:07 6.26 6.26 6.26 6.26 0.4K
12:08 6.25 6.25 6.25 6.25 0.5K
12:09 6.24 6.24 6.24 6.24 0.2K
12:10 6.25 6.25 6.24 6.24 0.5K
12:11 6.24 6.24 6.24 6.24 1.8K
12:12 6.24 6.24 6.24 6.24 1.8K
12:13 6.25 6.25 6.25 6.24 0.4K
12:14 6.25 6.25 6.25 6.25 0.2K
12:15 6.25 6.25 6.25 6.25 0.0K
12:16 6.25 6.25 6.25 6.25 0.3K
12:17 6.21 6.24 6.21 6.24 1.2K
12:18 6.21 6.21 6.21 6.21 4.6K
12:19 6.20 6.21 6.20 6.21 1.0K
12:20 6.21 6.21 6.20 6.21 0.6K
12:21 6.21 6.21 6.21 6.21 0.3K
12:22 6.20 6.21 6.20 6.21 0.8K
12:23 6.19 6.20 6.19 6.20 1.0K
12:24 6.18 6.18 6.18 6.18 3.1K
12:25 6.18 6.18 6.18 6.18 3.0K
12:26 6.18 6.18 6.18 6.18 0.1K
12:27 6.18 6.18 6.18 6.18 4.5K
12:28 6.18 6.18 6.18 6.18 4.3K
12:29 6.19 6.19 6.19 6.19 0.8K
12:30 6.18 6.18 6.18 6.18 0.8K
12:31 6.18 6.18 6.18 6.18 0.3K
12:32 6.20 6.20 6.20 6.20 0.7K
12:33 6.18 6.20 6.18 6.20 1.0K
12:34 6.17 6.17 6.17 6.17 4.1K
12:35 6.17 6.17 6.17 6.17 4.1K
12:36 6.18 6.18 6.18 6.18 2.0K
12:37 6.19 6.19 6.19 6.19 1.3K
12:38 6.19 6.19 6.19 6.19 0.2K
12:39 6.19 6.19 6.19 6.19 0.6K
12:40 6.18 6.18 6.18 6.18 1.1K
12:41 6.18 6.18 6.17 6.17 1.1K
12:42 6.18 6.18 6.17 6.17 0.3K
12:43 6.17 6.17 6.17 6.17 0.1K
12:44 6.17 6.17 6.17 6.17 0.0K
12:45 6.17 6.17 6.17 6.17 0.1K
12:46 6.20 6.20 6.20 6.20 1.3K
12:47 6.20 6.20 6.20 6.20 0.4K
12:48 6.20 6.20 6.20 6.20 0.1K
12:49 6.20 6.20 6.20 6.20 0.1K
12:50 6.20 6.20 6.20 6.20 0.2K
12:51 6.19 6.19 6.19 6.19 0.3K
12:52 6.20 6.20 6.19 6.19 0.3K
12:53 6.20 6.21 6.20 6.21 5.2K
12:54 6.19 6.21 6.19 6.21 4.8K
12:55 6.22 6.22 6.22 6.22 0.9K
12:56 6.21 6.22 6.21 6.22 0.6K
12:57 6.18 6.18 6.18 6.18 0.3K
12:58 6.22 6.22 6.18 6.18 0.4K
12:59 6.18 6.18 6.18 6.18 0.0K
13:00 6.18 6.18 6.18 6.18 0.0K
13:01 6.18 6.18 6.18 6.18 0.1K
13:02 6.19 6.19 6.19 6.19 0.5K
13:03 6.20 6.20 6.20 6.20 0.6K
13:04 6.20 6.20 6.20 6.20 0.3K
13:05 6.20 6.20 6.20 6.20 0.0K
13:06 6.20 6.20 6.20 6.20 0.1K
13:07 6.20 6.20 6.20 6.20 0.0K
13:08 6.20 6.20 6.20 6.20 0.1K
13:09 6.19 6.19 6.17 6.17 9.0K
13:10 6.17 6.17 6.14 6.14 5.2K
13:11 6.17 6.17 6.14 6.14 5.2K
13:12 6.14 6.14 6.14 6.14 0.2K
13:13 6.14 6.14 6.14 6.14 0.4K
13:14 6.14 6.14 6.14 6.14 0.4K
13:15 6.12 6.12 6.10 6.11 1.1K
13:16 6.12 6.12 6.10 6.10 1.2K
13:17 6.10 6.10 6.10 6.10 0.2K
13:18 6.11 6.11 6.11 6.11 2.3K
13:19 6.13 6.13 6.13 6.13 1.5K
13:20 6.11 6.13 6.11 6.13 1.5K
13:21 6.13 6.13 6.11 6.11 1.0K
13:22 6.11 6.11 6.10 6.10 1.1K
13:23 6.09 6.09 6.09 6.09 5.3K
13:24 6.10 6.11 6.10 6.11 4.6K
13:25 6.14 6.14 6.14 6.14 1.7K
13:26 6.11 6.14 6.11 6.14 4.2K
13:27 6.14 6.14 6.14 6.14 0.1K
13:28 6.14 6.14 6.14 6.14 0.0K
13:29 6.13 6.13 6.13 6.13 0.4K
13:30 6.13 6.13 6.13 6.13 0.3K
13:31 6.13 6.13 6.13 6.13 0.2K
13:32 6.11 6.11 6.11 6.11 0.4K
13:33 6.11 6.11 6.11 6.11 0.4K
13:34 6.11 6.11 6.11 6.11 0.3K
13:35 6.10 6.10 6.10 6.10 0.4K
13:36 6.11 6.11 6.10 6.10 0.1K
13:37 6.10 6.10 6.10 6.10 0.2K
13:38 6.10 6.10 6.10 6.10 0.8K
13:39 6.10 6.11 6.10 6.11 1.5K
13:40 6.11 6.11 6.11 6.11 0.7K
13:41 6.11 6.11 6.11 6.11 0.7K
13:42 6.12 6.13 6.11 6.11 6.8K
13:43 6.12 6.12 6.12 6.12 0.3K
13:44 6.11 6.12 6.11 6.12 0.3K
13:45 6.12 6.12 6.12 6.12 0.1K
13:46 6.13 6.13 6.13 6.13 0.3K
13:47 6.12 6.12 6.12 6.12 0.6K
13:48 6.10 6.10 6.09 6.09 6.7K
13:49 6.09 6.09 6.09 6.09 6.5K
13:50 6.09 6.09 6.08 6.08 1.4K
13:51 6.08 6.09 6.08 6.09 0.9K
13:52 6.08 6.09 6.08 6.09 0.9K
13:53 6.09 6.09 6.09 6.09 0.0K
13:54 6.11 6.11 6.11 6.11 2.0K
13:55 6.11 6.11 6.11 6.11 0.3K
13:56 6.11 6.11 6.11 6.11 0.1K
13:57 6.11 6.11 6.11 6.11 0.0K
13:58 6.09 6.10 6.09 6.10 6.0K
13:59 6.10 6.10 6.10 6.10 0.2K
14:00 6.10 6.11 6.10 6.11 1.2K
14:01 6.12 6.12 6.12 6.12 0.5K
14:02 6.12 6.12 6.12 6.12 0.1K
14:03 6.12 6.12 6.12 6.12 0.0K
14:04 6.12 6.12 6.12 6.12 0.2K
14:05 6.12 6.12 6.12 6.12 0.1K
14:06 6.12 6.12 6.12 6.12 0.0K
14:07 6.12 6.12 6.12 6.12 0.1K
14:08 6.11 6.11 6.11 6.11 1.2K
14:09 6.12 6.12 6.11 6.11 0.9K
14:10 6.11 6.11 6.11 6.11 1.0K
14:11 6.10 6.10 6.10 6.10 0.7K
14:12 6.10 6.10 6.10 6.10 0.4K
14:13 6.10 6.10 6.10 6.10 0.0K
14:14 6.10 6.10 6.10 6.10 0.1K
14:15 6.10 6.10 6.10 6.10 10.0K
14:16 6.10 6.10 6.10 6.10 9.9K
14:17 6.10 6.10 6.10 6.10 0.1K
14:18 6.10 6.10 6.10 6.10 0.3K
14:19 6.10 6.10 6.10 6.10 0.2K
14:20 6.12 6.14 6.12 6.14 2.7K
14:21 6.10 6.14 6.10 6.14 2.6K
14:22 6.15 6.15 6.15 6.15 0.6K
14:23 6.14 6.14 6.14 6.14 3.8K
14:24 6.15 6.15 6.14 6.14 0.4K
14:25 6.11 6.11 6.11 6.11 2.1K
14:26 6.14 6.14 6.11 6.11 5.5K
14:27 6.09 6.10 6.09 6.10 4.0K
14:28 6.10 6.10 6.10 6.10 0.3K
14:29 6.10 6.10 6.10 6.10 0.3K
14:30 6.10 6.10 6.10 6.10 10.3K
14:31 6.12 6.12 6.12 6.12 1.5K
14:32 6.10 6.12 6.10 6.12 1.9K
14:33 6.12 6.12 6.12 6.12 0.0K
14:34 6.12 6.12 6.12 6.12 0.1K
14:35 6.14 6.15 6.14 6.15 0.8K
14:36 6.16 6.16 6.16 6.16 0.5K
14:37 6.15 6.15 6.15 6.15 0.4K
14:38 6.17 6.17 6.17 6.17 0.5K
14:39 6.15 6.17 6.15 6.17 0.4K
14:40 6.17 6.17 6.17 6.17 0.1K
14:41 6.17 6.17 6.17 6.17 0.0K
14:42 6.20 6.20 6.20 6.20 1.3K
14:43 6.21 6.21 6.20 6.20 1.0K
14:44 6.21 6.21 6.21 6.21 1.9K
14:45 6.19 6.19 6.19 6.19 1.8K
14:46 6.19 6.19 6.19 6.19 0.3K
14:47 6.19 6.19 6.19 6.19 0.4K
14:48 6.19 6.19 6.19 6.19 0.6K
14:49 6.19 6.19 6.19 6.19 0.2K
14:50 6.16 6.16 6.16 6.16 1.7K
14:51 6.18 6.18 6.18 6.18 1.4K
14:52 6.19 6.19 6.19 6.19 0.2K
14:53 6.19 6.19 6.19 6.19 0.1K
14:54 6.20 6.20 6.20 6.20 3.9K
14:55 6.19 6.20 6.19 6.20 3.7K
14:56 6.20 6.20 6.20 6.20 0.2K
14:57 6.19 6.20 6.19 6.20 1.3K
14:58 6.21 6.21 6.21 6.21 0.2K
14:59 6.22 6.23 6.21 6.21 2.5K
15:00 6.20 6.20 6.19 6.19 0.7K
15:01 6.19 6.19 6.19 6.19 0.2K
15:02 6.19 6.19 6.19 6.19 0.1K
15:03 6.19 6.19 6.19 6.19 0.0K
15:04 6.19 6.19 6.19 6.19 0.0K
15:05 6.19 6.19 6.19 6.19 0.1K
15:06 6.20 6.20 6.20 6.20 0.2K
15:07 6.20 6.20 6.20 6.20 0.1K
15:08 6.21 6.21 6.21 6.21 0.4K
15:09 6.24 6.24 6.23 6.24 2.1K
15:10 6.24 6.24 6.22 6.22 1.2K
15:11 6.22 6.22 6.21 6.21 2.7K
15:12 6.22 6.22 6.21 6.21 1.2K
15:13 6.21 6.21 6.21 6.21 0.7K
15:14 6.21 6.21 6.21 6.21 0.1K
15:15 6.21 6.21 6.21 6.21 0.4K
15:16 6.20 6.20 6.20 6.20 0.2K
15:17 6.20 6.20 6.20 6.20 1.0K
15:18 6.20 6.20 6.20 6.20 0.3K
15:19 6.20 6.20 6.20 6.20 0.2K
15:20 6.19 6.20 6.19 6.20 2.8K
15:21 6.21 6.27 6.21 6.24 6.8K
15:22 6.26 6.29 6.26 6.29 9.4K
15:23 6.29 6.29 6.29 6.29 0.7K
15:24 6.30 6.31 6.30 6.31 3.8K
15:25 6.31 6.31 6.28 6.28 3.7K
15:26 6.28 6.28 6.28 6.28 0.5K
15:27 6.28 6.28 6.28 6.28 0.7K
15:28 6.28 6.28 6.28 6.28 0.3K
15:29 6.28 6.28 6.28 6.28 0.1K
15:30 6.28 6.28 6.27 6.27 3.1K
15:31 6.27 6.27 6.26 6.26 1.0K
15:32 6.26 6.27 6.26 6.27 4.9K
15:33 6.27 6.28 6.27 6.28 1.0K
15:34 6.28 6.28 6.28 6.28 0.6K
15:35 6.28 6.28 6.27 6.27 3.3K
15:36 6.28 6.28 6.27 6.27 3.2K
15:37 6.26 6.27 6.26 6.27 2.6K
15:38 6.27 6.27 6.26 6.27 2.5K
15:39 6.27 6.27 6.27 6.27 1.7K
15:40 6.27 6.27 6.24 6.24 6.0K
15:41 6.23 6.23 6.20 6.20 3.9K
15:42 6.20 6.21 6.20 6.21 6.2K
15:43 6.21 6.23 6.21 6.23 7.7K
15:44 6.23 6.24 6.23 6.23 2.8K
15:45 6.22 6.22 6.20 6.20 3.8K
15:46 6.20 6.20 6.20 6.20 1.3K
15:47 6.20 6.20 6.20 6.20 0.5K
15:48 6.20 6.20 6.18 6.18 2.3K
15:49 6.19 6.19 6.18 6.18 2.5K
15:50 6.19 6.19 6.19 6.19 0.3K
15:51 6.18 6.18 6.16 6.17 4.6K
15:52 6.18 6.18 6.16 6.17 3.5K
15:53 6.17 6.19 6.17 6.19 4.6K
15:54 6.19 6.19 6.18 6.18 7.3K
15:55 6.18 6.18 6.17 6.18 2.6K
15:56 6.18 6.19 6.18 6.19 16.5K
15:57 6.21 6.21 6.19 6.20 18.9K
15:58 6.20 6.22 6.20 6.20 9.5K
15:59 6.19 6.21 6.19 6.19 68.2K
16:00 6.20 6.21 6.04 6.19 68.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음