Stockscreener 앱 받기
9.8048
0.10%
-0.0448
Quantasing Group Ltd Adr 주식 (QSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $9.90 | $9.50 | $0.40 | 96,406.0 | -0.51% |
| 2025-09-24 | $10.40 | $9.70 | $0.70 | 280,487.0 | -4.97% |
| 2025-09-23 | $10.36 | $9.53 | $0.8252 | 680,933.0 | +3.01% |
| 2025-09-22 | $10.20 | $9.66 | $0.54 | 752,237.0 | -0.10% |
| 2025-09-19 | $9.98 | $9.11 | $0.87 | 1,091,183.0 | +13.22% |
| 2025-09-18 | $10.50 | $8.81 | $1.69 | 1,292,280.0 | -11.32% |
| 2025-09-17 | $10.12 | $8.63 | $1.49 | 2,833,273.0 | -2.07% |
| 2025-09-16 | $10.69 | $9.43 | $1.26 | 1,768,216.0 | +5.73% |
| 2025-09-15 | $13.63 | $9.50 | $4.13 | 3,163,483.0 | -17.95% |
| 2025-09-12 | $11.82 | $9.96 | $1.86 | 1,637,441.0 | +20.25% |
| 2025-09-11 | $9.88 | $8.75 | $1.13 | 954,270.0 | +10.57% |
| 2025-09-10 | $8.87 | $8.36 | $0.51 | 638,996.0 | -0.34% |
| 2025-09-09 | $8.98 | $8.49 | $0.49 | 710,852.0 | +6.51% |
| 2025-09-08 | $8.50 | $7.81 | $0.69 | 675,480.0 | +7.66% |
| 2025-09-05 | $8.04 | $7.57 | $0.47 | 294,644.0 | -2.04% |
| 2025-09-04 | $8.09 | $7.63 | $0.4646 | 429,266.0 | -3.68% |
| 2025-09-03 | $8.45 | $7.70 | $0.75 | 353,579.0 | +5.97% |
| 2025-09-02 | $8.03 | $7.68 | $0.35 | 478,008.0 | -5.06% |
| 2025-08-29 | $8.81 | $8.07 | $0.7399 | 530,940.0 | -6.57% |
| 2025-08-28 | $9.09 | $8.59 | $0.50 | 506,072.0 | -1.81% |
| 2025-08-27 | $8.85 | $8.11 | $0.7408 | 691,440.0 | +6.51% |
| 2025-08-26 | $8.45 | $8.21 | $0.24 | 309,855.0 | +3.62% |
Quantasing Group Ltd Adr 주식 (QSG) 연도별 가격 이력
이 심층 분석에서는 Quantasing Group Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quantasing Group Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quantasing Group Ltd Adr 주식 (QSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $13.63 | $7.57 | $6.06 | 18,131,034.0 | +19.73% |
| 2025-08 | $9.33 | $6.91 | $2.42 | 12,171,204.0 | -5.15% |
| 2025-07 | $10.98 | $8.42 | $2.56 | 19,121,620.0 | -9.52% |
| 2025-06 | $15.64 | $5.26 | $10.38 | 47,648,054.0 | +52.42% |
| 2025-05 | $8.04 | $5.78 | $2.26 | 9,258,049.0 | +0.49% |
| 2025-04 | $7.96 | $3.45 | $4.51 | 31,312,522.0 | +53.48% |
| 2025-03 | $4.59 | $2.25 | $2.34 | 19,872,737.0 | +73.28% |
| 2025-02 | $2.77 | $2.22 | $0.5549 | 1,346,686.0 | -2.52% |
| 2025-01 | $2.60 | $1.60 | $1.00 | 2,488,169.0 | +10.19% |
Quantasing Group Ltd Adr 주식 (QSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.13 | $1.85 | $1.28 | 2,209,604.0 | -18.66% |
| 2024-11 | $3.43 | $2.33 | $1.10 | 2,140,451.0 | -15.46% |
| 2024-10 | $6.22 | $2.36 | $3.86 | 17,539,130.0 | +36.64% |
| 2024-09 | $2.40 | $1.58 | $0.82 | 1,467,214.0 | +33.33% |
| 2024-08 | $1.89 | $1.50 | $0.39 | 948,270.0 | +0.00% |
| 2024-07 | $1.84 | $1.56 | $0.28 | 1,104,596.0 | +5.45% |
| 2024-06 | $2.70 | $1.47 | $1.23 | 10,708,645.0 | -36.78% |
| 2024-05 | $3.60 | $2.23 | $1.37 | 2,004,136.0 | -13.29% |
| 2024-04 | $4.23 | $3.01 | $1.22 | 2,779,212.0 | -26.41% |
| 2024-03 | $4.38 | $2.55 | $1.83 | 5,003,851.0 | +15.86% |
| 2024-02 | $4.18 | $3.13 | $1.05 | 2,357,893.0 | -8.79% |
| 2024-01 | $4.48 | $1.41 | $3.07 | 10,272,574.0 | +148.08% |
Quantasing Group Ltd Adr 주식 (QSG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.73 | $1.41 | $1.32 | 2,029,545.0 | -19.17% |
| 2023-11 | $2.85 | $1.93 | $0.92 | 549,823.0 | -29.56% |
| 2023-10 | $3.00 | $2.06 | $0.94 | 737,194.0 | +16.60% |
| 2023-09 | $7.00 | $1.96 | $5.04 | 974,963.0 | -64.61% |
| 2023-08 | $8.75 | $6.61 | $2.14 | 339,679.0 | -13.65% |
| 2023-07 | $9.40 | $7.02 | $2.38 | 160,370.0 | -8.89% |
| 2023-06 | $13.91 | $8.10 | $5.81 | 1,504,696.0 | -1.86% |
| 2023-05 | $28.99 | $6.66 | $22.33 | 1,755,559.0 | -28.33% |
| 2023-04 | $12.45 | $9.89 | $2.56 | 41,800.0 | +0.17% |
| 2023-03 | $12.70 | $11.09 | $1.61 | 43,575.0 | +0.00% |
0.07%
1.00%
자본화:
|
볼륨(24시간):