Quanterix Corp (QTRX)

QTRX
🏛️ 미국 →
5.65
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.10 6.10 6.10 6.10 10.1K
09:31 6.09 6.09 6.09 6.09 0.1K
09:32 6.17 6.17 6.17 6.17 0.4K
09:34 6.10 6.16 6.09 6.12 1.3K
09:35 6.11 6.11 6.11 6.11 0.2K
09:36 6.04 6.05 6.04 6.05 1.1K
09:37 6.09 6.13 6.07 6.07 8.0K
09:39 6.09 6.09 6.05 6.05 3.4K
09:41 6.07 6.07 6.07 6.07 0.8K
09:43 6.07 6.07 6.07 6.07 0.3K
09:44 6.05 6.09 6.05 6.09 0.6K
09:45 6.07 6.07 6.07 6.07 0.8K
09:46 6.09 6.09 6.09 6.09 0.1K
09:47 6.06 6.06 6.04 6.04 1.8K
09:49 6.03 6.03 6.03 6.03 0.1K
09:50 6.03 6.05 6.03 6.05 1.2K
09:51 6.03 6.04 6.03 6.03 5.1K
09:52 6.08 6.08 6.08 6.08 1.7K
09:53 6.06 6.06 6.06 6.06 2.6K
09:55 6.06 6.06 6.06 6.06 2.5K
09:56 6.06 6.09 6.06 6.09 0.5K
09:57 6.09 6.09 6.07 6.09 0.9K
10:00 6.10 6.11 6.10 6.11 5.1K
10:01 6.13 6.14 6.13 6.14 0.7K
10:02 6.16 6.16 6.14 6.14 0.4K
10:03 6.15 6.18 6.15 6.15 1.4K
10:04 6.17 6.17 6.17 6.17 0.2K
10:05 6.17 6.17 6.17 6.17 0.1K
10:06 6.17 6.17 6.17 6.17 1.2K
10:10 6.19 6.19 6.16 6.16 4.5K
10:12 6.16 6.18 6.16 6.18 2.2K
10:13 6.21 6.21 6.20 6.20 3.9K
10:14 6.21 6.21 6.21 6.21 0.7K
10:15 6.21 6.21 6.21 6.21 1.1K
10:16 6.22 6.22 6.22 6.22 0.7K
10:19 6.23 6.23 6.23 6.23 1.4K
10:21 6.23 6.25 6.23 6.23 0.7K
10:22 6.23 6.25 6.23 6.25 1.4K
10:25 6.25 6.25 6.25 6.25 0.1K
10:26 6.25 6.25 6.25 6.25 0.2K
10:28 6.19 6.19 6.19 6.19 2.3K
10:32 6.19 6.19 6.19 6.19 0.4K
10:34 6.18 6.18 6.18 6.18 0.4K
10:35 6.17 6.17 6.17 6.17 0.4K
10:36 6.15 6.15 6.15 6.15 0.3K
10:37 6.14 6.14 6.14 6.14 2.1K
10:39 6.16 6.16 6.12 6.12 1.0K
10:40 6.12 6.12 6.12 6.12 0.2K
10:41 6.12 6.12 6.12 6.12 0.5K
10:42 6.10 6.10 6.10 6.10 0.9K
10:44 6.09 6.11 6.09 6.11 1.4K
10:45 6.14 6.14 6.14 6.14 2.2K
10:46 6.11 6.15 6.11 6.15 1.0K
10:49 6.11 6.11 6.11 6.11 0.5K
10:50 6.10 6.10 6.10 6.10 0.3K
10:52 6.10 6.10 6.08 6.08 0.6K
10:53 6.09 6.09 6.09 6.09 0.2K
10:54 6.09 6.09 6.09 6.09 0.1K
10:55 6.11 6.11 6.11 6.11 0.3K
10:56 6.11 6.11 6.11 6.11 1.2K
11:01 6.08 6.08 6.08 6.08 0.7K
11:03 6.11 6.11 6.11 6.11 1.9K
11:07 6.12 6.12 6.12 6.12 10.1K
11:11 6.11 6.11 6.11 6.11 1.6K
11:14 6.07 6.07 6.07 6.07 0.4K
11:15 6.09 6.09 6.09 6.09 1.8K
11:16 6.08 6.08 6.08 6.08 0.4K
11:19 6.08 6.08 6.08 6.08 0.2K
11:20 6.09 6.09 6.09 6.09 0.9K
11:21 6.11 6.11 6.11 6.11 1.4K
11:22 6.07 6.09 6.07 6.09 4.4K
11:23 6.11 6.11 6.11 6.11 1.0K
11:24 6.14 6.14 6.14 6.14 1.7K
11:26 6.14 6.14 6.14 6.14 0.5K
11:27 6.12 6.12 6.12 6.12 0.7K
11:30 6.14 6.14 6.14 6.14 0.2K
11:31 6.14 6.14 6.14 6.14 0.2K
11:32 6.14 6.14 6.14 6.14 0.6K
11:33 6.15 6.15 6.15 6.15 0.1K
11:34 6.14 6.14 6.14 6.14 0.1K
11:35 6.14 6.14 6.14 6.14 0.4K
11:39 6.13 6.13 6.13 6.13 0.6K
11:40 6.13 6.13 6.13 6.13 0.1K
11:41 6.13 6.13 6.13 6.13 2.3K
11:42 6.11 6.12 6.11 6.12 4.0K
11:43 6.12 6.13 6.12 6.13 2.4K
11:44 6.12 6.12 6.12 6.12 0.2K
11:47 6.12 6.12 6.10 6.10 7.2K
11:48 6.07 6.07 6.07 6.07 1.4K
11:49 6.05 6.06 6.05 6.06 3.5K
11:50 6.05 6.05 6.05 6.05 0.5K
11:52 6.07 6.07 6.07 6.07 0.4K
11:54 6.06 6.06 6.03 6.03 9.8K
11:55 6.04 6.04 6.04 6.04 1.0K
11:56 6.05 6.05 6.04 6.04 0.4K
11:57 6.04 6.04 6.02 6.02 3.1K
11:58 6.04 6.05 6.04 6.05 4.5K
11:59 6.05 6.05 6.03 6.03 21.8K
12:00 6.04 6.04 6.04 6.04 0.3K
12:01 6.03 6.04 6.03 6.04 2.0K
12:02 6.03 6.03 6.03 6.03 0.3K
12:03 6.02 6.02 6.02 6.02 0.7K
12:06 6.03 6.03 6.02 6.02 1.9K
12:07 6.01 6.01 6.01 6.01 0.2K
12:08 6.02 6.02 6.02 6.02 0.2K
12:09 6.02 6.02 6.02 6.02 0.8K
12:11 6.02 6.02 6.02 6.02 0.7K
12:12 6.02 6.02 6.02 6.02 2.1K
12:13 6.03 6.04 6.03 6.04 2.8K
12:15 6.03 6.05 6.03 6.05 1.2K
12:17 6.06 6.06 6.06 6.06 0.9K
12:18 6.06 6.06 6.06 6.06 0.2K
12:19 6.05 6.06 6.05 6.06 0.3K
12:20 6.06 6.06 6.06 6.06 0.1K
12:21 6.04 6.04 6.03 6.03 1.8K
12:22 6.03 6.03 6.03 6.03 0.9K
12:24 6.01 6.01 6.01 6.01 5.2K
12:25 6.01 6.01 6.01 6.01 6.8K
12:26 6.01 6.01 6.01 6.01 0.5K
12:28 6.04 6.04 6.02 6.02 20.0K
12:29 6.02 6.02 6.02 6.02 1.4K
12:30 6.01 6.02 6.01 6.02 1.9K
12:31 6.02 6.02 6.02 6.02 0.8K
12:33 6.02 6.02 6.01 6.02 2.5K
12:34 6.01 6.01 6.01 6.01 0.8K
12:35 6.01 6.01 6.01 6.01 1.7K
12:36 6.01 6.01 6.01 6.01 0.8K
12:37 6.02 6.02 5.98 6.00 35.9K
12:38 6.00 6.00 6.00 6.00 2.5K
12:40 6.00 6.02 6.00 6.02 7.3K
12:41 6.02 6.02 6.02 6.02 2.5K
12:42 6.04 6.04 6.04 6.04 2.0K
12:43 6.02 6.07 6.02 6.07 3.1K
12:44 6.07 6.07 6.07 6.07 0.4K
12:45 6.06 6.08 6.06 6.08 1.2K
12:47 6.05 6.05 6.04 6.04 4.3K
12:48 6.05 6.05 6.05 6.05 0.3K
12:49 6.04 6.04 6.04 6.04 0.2K
12:51 6.03 6.04 6.03 6.04 0.3K
12:53 6.05 6.05 6.05 6.05 0.5K
12:55 6.05 6.05 6.04 6.04 0.5K
12:56 6.03 6.03 6.03 6.03 0.7K
12:57 6.03 6.03 6.03 6.03 0.2K
12:58 6.03 6.03 6.03 6.03 0.3K
13:00 6.03 6.04 6.03 6.04 1.8K
13:01 6.04 6.06 6.04 6.06 1.1K
13:03 6.09 6.09 6.09 6.09 0.1K
13:04 6.10 6.10 6.10 6.10 0.4K
13:05 6.11 6.12 6.10 6.12 3.0K
13:06 6.13 6.13 6.12 6.12 2.8K
13:07 6.07 6.10 6.07 6.10 2.2K
13:09 6.12 6.12 6.12 6.12 0.7K
13:10 6.13 6.13 6.13 6.13 0.4K
13:11 6.12 6.12 6.12 6.12 0.5K
13:12 6.13 6.13 6.13 6.13 0.5K
13:13 6.13 6.14 6.13 6.14 0.4K
13:14 6.13 6.13 6.12 6.12 1.8K
13:17 6.14 6.14 6.14 6.14 0.6K
13:20 6.15 6.15 6.15 6.15 0.4K
13:21 6.15 6.15 6.15 6.15 1.4K
13:23 6.16 6.16 6.16 6.16 0.3K
13:24 6.16 6.16 6.15 6.15 0.9K
13:27 6.19 6.20 6.19 6.20 1.9K
13:28 6.18 6.19 6.17 6.17 12.9K
13:29 6.19 6.20 6.16 6.16 3.7K
13:30 6.16 6.19 6.16 6.18 4.7K
13:33 6.16 6.16 6.16 6.16 1.0K
13:35 6.16 6.17 6.16 6.16 1.3K
13:36 6.18 6.18 6.17 6.17 0.8K
13:37 6.18 6.18 6.18 6.18 1.0K
13:38 6.19 6.19 6.19 6.19 0.1K
13:39 6.21 6.21 6.19 6.19 1.3K
13:41 6.20 6.20 6.18 6.18 0.7K
13:42 6.19 6.19 6.16 6.17 4.8K
13:44 6.18 6.18 6.18 6.18 1.0K
13:45 6.19 6.19 6.19 6.19 0.3K
13:46 6.18 6.19 6.18 6.19 0.3K
13:47 6.19 6.19 6.18 6.18 0.6K
13:48 6.18 6.18 6.17 6.17 1.5K
13:49 6.18 6.18 6.18 6.18 0.2K
13:50 6.17 6.17 6.17 6.17 0.3K
13:51 6.16 6.16 6.09 6.09 73.2K
13:53 6.12 6.12 6.12 6.12 0.6K
13:54 6.13 6.13 6.13 6.13 1.7K
13:55 6.13 6.13 6.13 6.13 1.4K
13:56 6.13 6.13 6.13 6.13 2.3K
13:57 6.14 6.14 6.12 6.13 0.6K
13:58 6.12 6.13 6.12 6.13 1.5K
13:59 6.14 6.14 6.14 6.14 1.0K
14:00 6.12 6.12 6.12 6.12 0.5K
14:01 6.14 6.14 6.12 6.12 0.9K
14:03 6.15 6.15 6.15 6.15 2.0K
14:04 6.15 6.15 6.15 6.15 2.1K
14:05 6.15 6.15 6.13 6.13 1.6K
14:07 6.13 6.13 6.13 6.13 1.4K
14:08 6.15 6.15 6.15 6.15 0.1K
14:09 6.15 6.15 6.15 6.15 0.5K
14:11 6.16 6.16 6.14 6.14 1.2K
14:12 6.15 6.16 6.14 6.14 2.4K
14:15 6.14 6.15 6.14 6.15 1.1K
14:17 6.15 6.15 6.14 6.14 0.3K
14:19 6.16 6.16 6.16 6.16 2.6K
14:20 6.17 6.17 6.16 6.16 0.9K
14:21 6.16 6.16 6.16 6.16 0.9K
14:22 6.15 6.15 6.15 6.15 0.5K
14:23 6.15 6.15 6.15 6.15 0.1K
14:25 6.16 6.16 6.16 6.16 0.3K
14:26 6.16 6.19 6.16 6.19 3.2K
14:27 6.20 6.21 6.20 6.21 2.1K
14:29 6.23 6.23 6.23 6.23 0.3K
14:31 6.21 6.21 6.21 6.21 0.1K
14:32 6.21 6.23 6.21 6.21 0.4K
14:33 6.20 6.20 6.18 6.20 10.8K
14:34 6.22 6.23 6.22 6.23 2.2K
14:35 6.22 6.22 6.20 6.20 2.1K
14:36 6.22 6.22 6.22 6.22 0.8K
14:38 6.23 6.23 6.23 6.23 0.8K
14:39 6.22 6.24 6.22 6.24 0.7K
14:40 6.24 6.24 6.24 6.24 0.7K
14:41 6.24 6.24 6.22 6.22 1.5K
14:42 6.24 6.24 6.24 6.24 5.2K
14:43 6.26 6.27 6.26 6.27 0.7K
14:44 6.27 6.27 6.27 6.27 0.7K
14:45 6.27 6.27 6.27 6.27 0.6K
14:46 6.27 6.27 6.27 6.27 0.2K
14:47 6.27 6.27 6.26 6.26 1.6K
14:49 6.26 6.27 6.26 6.27 0.5K
14:50 6.26 6.27 6.26 6.27 1.1K
14:52 6.26 6.26 6.26 6.26 0.9K
14:53 6.25 6.26 6.25 6.26 2.2K
14:54 6.27 6.27 6.27 6.27 0.4K
14:55 6.27 6.27 6.27 6.27 0.4K
14:56 6.27 6.28 6.25 6.27 3.3K
14:57 6.29 6.29 6.26 6.26 3.7K
14:59 6.28 6.28 6.28 6.28 0.7K
15:00 6.28 6.30 6.28 6.30 1.3K
15:01 6.30 6.30 6.29 6.29 1.5K
15:02 6.29 6.29 6.29 6.29 0.1K
15:03 6.28 6.28 6.28 6.28 1.1K
15:04 6.28 6.29 6.28 6.29 1.4K
15:05 6.27 6.28 6.27 6.27 3.3K
15:07 6.28 6.28 6.28 6.28 0.4K
15:08 6.28 6.28 6.28 6.28 1.3K
15:09 6.28 6.28 6.28 6.28 0.9K
15:10 6.27 6.27 6.27 6.27 2.6K
15:11 6.23 6.26 6.23 6.26 6.0K
15:12 6.26 6.26 6.26 6.26 0.5K
15:13 6.28 6.28 6.28 6.28 0.5K
15:14 6.26 6.26 6.24 6.24 1.5K
15:15 6.25 6.25 6.25 6.25 1.3K
15:16 6.26 6.26 6.26 6.26 3.2K
15:17 6.26 6.26 6.26 6.26 1.2K
15:18 6.26 6.26 6.26 6.26 0.4K
15:19 6.26 6.26 6.23 6.23 3.7K
15:20 6.23 6.24 6.23 6.24 3.8K
15:21 6.24 6.24 6.24 6.24 1.6K
15:23 6.25 6.25 6.25 6.25 0.6K
15:24 6.26 6.26 6.25 6.25 2.4K
15:25 6.25 6.25 6.25 6.25 1.5K
15:27 6.25 6.25 6.25 6.25 1.3K
15:28 6.25 6.25 6.24 6.24 3.8K
15:30 6.24 6.24 6.24 6.24 0.7K
15:32 6.25 6.25 6.25 6.25 0.4K
15:33 6.24 6.25 6.24 6.25 1.3K
15:34 6.25 6.25 6.25 6.25 0.7K
15:36 6.24 6.24 6.24 6.24 2.6K
15:37 6.24 6.24 6.23 6.23 1.0K
15:38 6.22 6.24 6.22 6.24 3.1K
15:39 6.25 6.25 6.25 6.25 0.5K
15:40 6.23 6.24 6.23 6.23 2.9K
15:41 6.23 6.24 6.23 6.24 2.1K
15:42 6.23 6.24 6.23 6.23 1.9K
15:43 6.24 6.24 6.22 6.23 2.3K
15:44 6.22 6.24 6.22 6.24 2.2K
15:45 6.25 6.26 6.25 6.26 2.5K
15:46 6.25 6.26 6.24 6.24 3.9K
15:47 6.26 6.26 6.26 6.26 0.9K
15:48 6.26 6.26 6.24 6.24 1.8K
15:49 6.25 6.26 6.25 6.26 3.9K
15:50 6.25 6.26 6.25 6.25 4.5K
15:51 6.26 6.26 6.25 6.26 1.8K
15:52 6.26 6.27 6.26 6.27 2.5K
15:53 6.27 6.28 6.27 6.28 2.4K
15:54 6.28 6.28 6.28 6.28 7.9K
15:55 6.29 6.29 6.27 6.28 9.8K
15:56 6.28 6.29 6.28 6.28 8.0K
15:57 6.29 6.30 6.29 6.29 10.0K
15:58 6.29 6.29 6.27 6.27 6.0K
15:59 6.28 6.30 6.28 6.30 68.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음