Questor Technology Inc【QST】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Questor Technology Inc (QST)

0.285

0.02

(7.55%)

마감 17 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-10.9375	0.32	0.32	0.26	53754	0.2971238	CS
4	-0.055	-16.1764705882	0.34	0.34	0.26	43504	0.30860658	CS
12	-0.06	-17.3913043478	0.345	0.4	0.26	21969	0.32200544	CS
26	-0.105	-26.9230769231	0.39	0.41	0.26	22983	0.3343372	CS
52	-0.265	-48.1818181818	0.55	0.75	0.26	18620	0.41404934	CS
156	-1.205	-80.8724832215	1.49	1.89	0.26	18294	0.80094456	CS
260	-2.195	-88.5080645161	2.48	3.61	0.26	41255	1.59944892	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	0.2849999	0.0199999	7.55	0.26	0.2849999	0.26	12175
1741902000	0.265	-0.02	-7.02	0.27	0.27	0.265	11723
1741815600	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1741729200	0.2849999	-0.01	-3.39	0.2849999	0.2849999	0.2849999	500
1741642800	0.295	-0.025	-7.81	0.3	0.305	0.295	219445
1741387200	0.32	0	0.00	0.32	0.32	0.32	37100
1741300800	0.32	0	0.00	0.32	0.32	0.32	19850
1741214400	0.32	0.06	23.08	0.28	0.32	0.26	41253
1741128000	0.26	-0.03	-10.34	0.28	0.28	0.26	4000
1741041600	0.29	0	0.00	0.295	0.295	0.29	101018
1740782400	0.29	-0.04	-12.12	0.32	0.32	0.29	108000
1740696000	0.33	0	0.00	0.33	0.33	0.33	75000
1740609600	0.33	0	0.00	0.33	0.33	0.33	50000
1740523200	0.33	-0.01	-2.94	0.33	0.335	0.33	81824
1740436800	0.34	0.02	6.25	0.34	0.34	0.34	15960
1740177600	0.32	0	0.00	0.32	0.32	0.32	0
1740091200	0.32	-0.01	-3.03	0.32	0.32	0.32	1000
1740004800	0.33	0	0.00	0.33	0.33	0.33	0
1739918400	0.33	-0.005	-1.49	0.335	0.335	0.33	8900
1739572800	0.335	-0.005	-1.47	0.34	0.34	0.335	51000
1739486400	0.34	0	0.00	0.35	0.35	0.34	62001
1739400000	0.34	0	0.00	0.34	0.34	0.34	0
1739313600	0.34	-0.01	-2.86	0.35	0.35	0.34	14500
1739227200	0.35	-0.005	-1.41	0.35	0.35	0.35	1000
1738968000	0.355	-0.005	-1.39	0.33	0.355	0.33	5354
1738881600	0.36	0.04	12.50	0.325	0.36	0.325	55400
1738795200	0.32	0	0.00	0.315	0.32	0.315	6250
1738708800	0.32	0.005	1.59	0.32	0.32	0.32	2500
1738622400	0.315	0.005	1.61	0.315	0.315	0.315	4050
1738363200	0.31	-0.015	-4.62	0.315	0.315	0.31	4500
1738276800	0.325	0.015	4.84	0.31	0.325	0.31	22000
1738190400	0.31	-0.01	-3.13	0.32	0.32	0.31	6612
1738104000	0.32	-0.005	-1.54	0.33	0.33	0.31	68451
1738017600	0.325	0.025	8.33	0.31	0.325	0.31	9000
1737758400	0.3	-0.035	-10.45	0.315	0.32	0.3	12850
1737672000	0.335	0	0.00	0.335	0.335	0.335	1000
1737585600	0.335	-0.035	-9.46	0.32	0.335	0.32	5560
1737499200	0.37	0	0.00	0.37	0.37	0.37	9200
1737412800	0.37	-0.01	-2.63	0.38	0.38	0.37	7973
1737153600	0.38	0	0.00	0.38	0.38	0.38	0
1737067200	0.38	0.01	2.70	0.38	0.38	0.38	3580
1736980800	0.37	-0.02	-5.13	0.37	0.37	0.37	2000
1736894400	0.39	0.01	2.63	0.39	0.39	0.39	764
1736808000	0.38	-0.02	-5.00	0.375	0.38	0.375	6340
1736548800	0.4	0	0.00	0.4	0.4	0.4	2001
1736462400	0.4	0	0.00	0.365	0.4	0.365	15000
1736376000	0.4	0	0.00	0.4	0.4	0.4	0
1736289600	0.4	0	0.00	0.4	0.4	0.4	17677
1736203200	0.4	0	0.00	0.4	0.4	0.4	2255
1735944000	0.4	0.005	1.27	0.4	0.4	0.4	15100
1735857600	0.395	-0.005	-1.25	0.38	0.395	0.36	6500
1735684800	0.4	0	0.00	0.4	0.4	0.4	2000
1735598400	0.4	0.06	17.65	0.36	0.4	0.35	18500
1735339200	0.34	0.02	6.25	0.34	0.34	0.34	6065
1735069200	0.32	0	0.00	0.32	0.32	0.32	2000
1734993600	0.32	-0.025	-7.25	0.32	0.32	0.32	4207
1734734400	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	1500
1734648000	0.34	-0.025	-6.85	0.36	0.36	0.34	65415
1734561600	0.365	0.015	4.29	0.36	0.365	0.36	18025
1734475200	0.35	-0.015	-4.11	0.36	0.365	0.335	97850
1734388800	0.365	0.005	1.39	0.36	0.365	0.36	173113

Questor Technology

Eib Tf 4,75% Ot25 Brl

Vontobel Financial Produ...

Galaxy Entertainment

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BlackRock Institutional ...

Koninklijke Vopak NV Rot... (PK)

Skylight Health

Ggb Fb26 Sc Eur

ICFH26 - Março 2026

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관