Qinetiq Group PLC (QQ)

QQ
🏛️ 영국 →
534.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 523.00 524.50 523.00 524.50 5.8K
08:01 522.25 522.25 521.36 521.36 0.2K
08:02 521.27 521.27 521.27 521.27 8.8K
08:03 522.35 522.35 522.35 522.35 0.6K
08:04 521.85 521.85 521.85 521.85 0.2K
08:08 522.50 522.50 522.50 522.50 1.4K
08:09 524.00 524.00 524.00 524.00 0.3K
08:10 524.00 525.00 524.00 525.00 0.1K
08:11 525.00 525.00 525.00 525.00 0.0K
08:12 523.00 524.00 523.00 524.00 0.5K
08:14 524.00 524.00 524.00 524.00 0.0K
08:15 523.10 524.00 523.10 524.00 5.3K
08:16 524.00 524.00 523.25 524.00 0.3K
08:17 524.00 524.00 523.00 523.50 1.5K
08:18 523.50 524.00 523.50 524.00 0.0K
08:19 523.40 524.00 523.40 524.00 0.2K
08:20 522.50 522.50 522.50 522.50 0.0K
08:23 524.00 524.00 524.00 524.00 0.0K
08:27 523.00 523.00 522.50 522.50 0.0K
08:29 523.00 523.00 523.00 523.00 0.0K
08:30 522.20 522.20 521.75 521.75 0.0K
08:31 522.50 523.00 522.50 522.96 1.0K
08:32 522.95 523.00 522.21 522.21 1.1K
08:33 522.22 522.22 522.22 522.22 1.4K
08:34 522.00 522.50 522.00 522.10 1.2K
08:36 522.50 522.50 521.00 521.00 0.0K
08:37 521.00 521.00 521.00 521.00 0.1K
08:38 521.50 521.50 521.50 521.50 0.0K
08:39 521.50 522.00 520.90 522.00 2.3K
08:40 521.50 521.50 521.50 521.50 0.0K
08:41 522.00 522.00 522.00 522.00 0.4K
08:42 521.00 522.00 521.00 522.00 0.6K
08:43 521.38 521.60 521.38 521.60 2.5K
08:44 521.00 521.00 521.00 521.00 0.1K
08:45 522.00 522.00 522.00 522.00 0.1K
08:46 522.00 522.00 522.00 522.00 0.0K
08:47 522.00 522.00 522.00 522.00 0.0K
08:48 522.00 522.00 521.58 521.58 2.0K
08:49 522.50 522.50 522.50 522.50 0.0K
08:50 521.50 521.50 521.50 521.50 1.3K
08:51 522.50 522.50 521.88 521.88 3.9K
08:53 522.50 522.50 522.50 522.50 0.0K
08:54 522.10 522.10 522.10 522.10 0.4K
08:56 522.50 522.50 522.50 522.50 0.1K
08:57 522.00 523.00 522.00 523.00 6.2K
09:00 523.00 523.00 523.00 523.00 0.7K
09:01 523.50 523.50 523.50 523.50 0.0K
09:02 523.50 523.50 523.50 523.50 0.7K
09:03 524.50 524.50 524.50 524.50 0.0K
09:04 524.50 524.50 524.50 524.50 0.0K
09:07 523.90 523.90 523.90 523.90 0.1K
09:10 524.50 524.50 524.50 524.50 0.7K
09:11 525.00 525.00 525.00 525.00 0.2K
09:12 525.00 525.00 525.00 525.00 0.0K
09:13 525.00 525.00 525.00 525.00 0.4K
09:15 525.00 525.00 525.00 525.00 0.4K
09:17 525.50 525.50 525.00 525.00 1.6K
09:18 525.05 525.05 525.05 525.05 1.8K
09:19 525.50 525.50 525.50 525.50 0.0K
09:21 525.50 525.50 525.50 525.50 3.6K
09:23 525.50 525.50 525.50 525.50 1.2K
09:25 526.00 526.00 526.00 526.00 0.0K
09:29 526.00 526.00 525.00 525.00 0.0K
09:30 525.00 525.00 525.00 525.00 0.0K
09:31 525.00 525.00 525.00 525.00 3.6K
09:32 524.50 524.50 524.50 524.50 1.2K
09:35 526.00 527.50 526.00 527.50 1.0K
09:36 528.00 528.00 528.00 528.00 0.0K
09:38 527.50 527.50 527.50 527.50 0.0K
09:39 526.00 527.00 526.00 527.00 4.8K
09:40 527.50 527.50 527.50 527.50 0.6K
09:41 526.50 526.50 526.00 526.00 3.9K
09:42 526.50 527.00 526.50 527.00 0.4K
09:44 526.00 527.00 526.00 527.00 1.2K
09:47 527.00 527.00 527.00 527.00 0.0K
09:48 527.00 527.00 525.50 525.50 5.5K
09:49 526.00 526.10 525.50 526.10 0.4K
09:51 526.50 526.50 525.50 526.50 3.6K
09:52 526.00 526.00 526.00 526.00 0.0K
09:53 525.00 526.00 525.00 526.00 1.0K
09:54 526.50 526.50 526.00 526.00 0.0K
09:56 526.50 526.50 526.50 526.50 0.3K
09:57 526.00 526.00 526.00 526.00 3.3K
09:58 526.50 526.50 526.50 526.50 0.0K
10:01 526.50 526.50 526.50 526.50 0.1K
10:02 527.00 527.00 527.00 527.00 0.4K
10:03 527.00 527.00 527.00 527.00 1.6K
10:04 526.00 526.00 526.00 526.00 0.2K
10:06 526.00 526.00 526.00 526.00 0.0K
10:08 526.00 526.00 526.00 526.00 0.0K
10:09 526.00 526.00 526.00 526.00 0.4K
10:10 527.50 527.50 527.50 527.50 0.0K
10:11 526.38 527.50 526.00 526.00 17.8K
10:13 527.50 527.50 527.50 527.50 0.0K
10:14 526.50 527.50 526.50 527.50 0.0K
10:15 526.50 526.50 526.00 526.50 3.3K
10:16 525.84 525.84 525.84 525.84 0.4K
10:20 525.50 525.50 525.50 525.50 0.0K
10:21 525.50 525.50 525.50 525.50 2.5K
10:22 526.00 526.00 526.00 526.00 0.0K
10:23 526.00 526.00 526.00 526.00 0.0K
10:24 525.00 526.00 525.00 526.00 0.0K
10:26 525.00 525.40 525.00 525.40 1.4K
10:29 525.00 525.00 525.00 525.00 2.0K
10:30 524.50 524.50 524.50 524.50 2.4K
10:31 524.00 525.00 524.00 525.00 0.0K
10:33 524.00 524.00 524.00 524.00 0.2K
10:35 524.00 525.00 524.00 524.00 1.9K
10:36 524.50 524.50 524.50 524.50 3.7K
10:37 524.19 524.19 524.19 524.19 2.5K
10:38 523.50 524.50 523.50 524.50 1.8K
10:39 524.00 524.00 524.00 524.00 0.0K
10:40 523.10 524.00 523.00 524.00 0.0K
10:41 524.00 524.00 522.50 522.50 1.9K
10:43 523.00 523.50 523.00 523.50 0.3K
10:44 523.50 523.50 523.50 523.50 0.0K
10:46 523.50 523.50 523.50 523.50 0.0K
10:47 522.75 522.75 522.75 522.75 1.0K
10:51 523.50 524.00 522.50 524.00 0.7K
10:52 523.50 524.00 523.50 524.00 0.3K
10:53 523.00 524.00 523.00 524.00 1.5K
10:54 522.50 523.00 522.50 523.00 0.8K
10:55 522.73 522.73 522.73 522.73 0.1K
10:56 523.00 523.00 523.00 523.00 0.0K
10:58 522.10 523.00 522.10 523.00 2.2K
10:59 522.60 523.00 522.60 523.00 9.7K
11:00 523.50 523.50 523.10 523.50 0.3K
11:01 523.50 523.50 523.50 523.50 0.0K
11:04 523.50 523.50 523.50 523.50 0.0K
11:05 522.50 522.50 522.00 522.00 2.8K
11:06 521.50 522.00 521.50 522.00 0.1K
11:10 521.60 522.50 521.60 522.50 0.6K
11:12 522.50 522.50 522.50 522.50 2.3K
11:13 523.00 523.00 523.00 523.00 0.0K
11:14 523.00 523.00 523.00 523.00 0.0K
11:16 522.60 523.00 522.60 523.00 1.0K
11:18 523.00 523.50 523.00 523.50 9.7K
11:21 524.50 524.50 524.50 524.50 0.0K
11:23 524.10 524.10 523.75 523.75 0.7K
11:24 524.50 524.50 524.50 524.50 0.2K
11:26 523.50 524.47 523.50 524.47 0.1K
11:28 524.50 524.50 524.50 524.50 0.0K
11:29 524.50 524.50 524.50 524.50 0.0K
11:30 523.50 523.50 523.50 523.50 0.7K
11:31 524.50 524.50 524.50 524.50 0.0K
11:32 524.10 524.10 524.10 524.10 0.2K
11:34 524.50 524.50 524.50 524.50 0.0K
11:36 524.00 524.00 524.00 524.00 0.0K
11:37 524.00 524.00 524.00 524.00 2.0K
11:38 524.50 524.50 524.00 524.00 1.2K
11:39 524.00 524.60 524.00 524.60 2.4K
11:41 525.00 525.00 525.00 525.00 0.0K
11:42 524.10 524.10 524.10 524.10 2.4K
11:44 524.00 525.00 524.00 525.00 0.2K
11:47 524.00 524.00 524.00 524.00 0.0K
11:48 524.60 524.60 524.60 524.60 2.0K
11:49 525.00 525.00 525.00 525.00 1.7K
11:50 525.00 525.00 525.00 525.00 1.1K
11:51 525.00 525.00 525.00 525.00 5.1K
11:52 525.00 525.00 525.00 525.00 0.0K
11:53 525.00 525.00 525.00 525.00 0.4K
11:54 524.50 524.50 524.50 524.50 0.0K
11:56 525.00 525.00 525.00 525.00 0.6K
11:58 524.50 524.50 524.50 524.50 0.0K
12:00 524.50 525.50 524.50 525.50 6.0K
12:01 524.50 524.50 524.50 524.50 0.3K
12:02 524.25 524.25 524.00 524.00 1.2K
12:03 523.50 523.50 523.50 523.50 0.0K
12:05 524.11 524.37 523.75 523.75 3.9K
12:06 523.50 523.50 523.50 523.50 0.4K
12:07 524.00 524.00 524.00 524.00 0.1K
12:08 524.00 524.00 524.00 524.00 0.5K
12:11 524.00 524.00 524.00 524.00 0.0K
12:12 523.25 523.25 523.25 523.25 0.2K
12:13 523.00 523.00 522.21 522.21 3.2K
12:15 522.50 522.50 522.50 522.50 0.8K
12:16 522.50 522.50 522.00 522.00 0.3K
12:17 522.00 522.00 522.00 522.00 0.0K
12:20 522.00 522.00 522.00 522.00 1.7K
12:21 521.00 522.50 521.00 521.21 8.1K
12:22 522.50 522.50 522.50 522.50 0.0K
12:24 521.00 521.00 521.00 521.00 0.4K
12:26 522.50 522.50 522.50 522.50 0.0K
12:28 522.50 522.50 521.57 521.57 0.0K
12:30 522.50 523.00 522.50 523.00 2.5K
12:31 522.50 523.00 522.50 523.00 0.4K
12:34 523.00 523.50 523.00 523.50 0.0K
12:37 523.00 523.00 523.00 523.00 0.0K
12:39 522.48 522.48 522.48 522.48 0.2K
12:43 523.00 523.00 523.00 523.00 0.0K
12:46 523.00 523.00 523.00 523.00 0.0K
12:47 523.00 523.00 523.00 523.00 0.2K
12:48 523.00 523.50 523.00 523.50 0.4K
12:52 522.72 522.72 522.72 522.72 0.2K
12:53 523.50 523.50 523.50 523.50 0.0K
12:54 522.75 523.50 522.00 523.50 11.1K
12:55 522.00 522.00 522.00 522.00 0.0K
12:56 523.50 523.50 523.50 523.50 0.3K
12:57 523.50 523.50 523.40 523.40 0.0K
12:58 523.50 523.50 523.50 523.50 0.3K
12:59 523.50 523.50 523.50 523.50 2.0K
13:00 524.00 525.00 524.00 525.00 8.7K
13:01 524.50 524.50 524.50 524.50 3.8K
13:02 524.00 524.00 524.00 524.00 0.4K
13:03 524.00 524.00 524.00 524.00 1.8K
13:04 524.50 524.50 524.50 524.50 2.1K
13:05 525.00 525.00 525.00 525.00 0.0K
13:06 524.00 524.00 524.00 524.00 0.7K
13:07 524.00 524.00 524.00 524.00 0.0K
13:08 524.24 524.50 524.24 524.50 1.0K
13:09 524.50 525.00 524.50 525.00 0.8K
13:10 524.50 524.50 524.50 524.50 0.0K
13:13 525.00 525.00 524.00 525.00 16.1K
13:15 526.00 526.00 526.00 526.00 0.0K
13:16 526.00 526.00 525.00 526.00 0.7K
13:17 526.50 526.50 525.60 525.60 0.8K
13:24 525.50 525.50 525.50 525.50 0.0K
13:25 525.50 525.50 525.00 525.00 2.3K
13:26 525.00 525.00 525.00 525.00 0.3K
13:27 525.00 525.00 525.00 525.00 2.1K
13:29 525.00 525.00 525.00 525.00 0.4K
13:31 524.50 524.50 524.50 524.50 0.3K
13:33 524.50 524.50 524.00 524.00 2.2K
13:34 524.00 524.00 524.00 524.00 1.1K
13:35 524.00 524.00 524.00 524.00 4.9K
13:36 524.00 524.00 523.50 523.50 0.9K
13:37 523.79 523.79 523.79 523.79 0.5K
13:39 524.00 524.50 524.00 524.50 2.4K
13:40 525.00 525.00 525.00 525.00 0.0K
13:42 525.00 525.00 525.00 525.00 0.0K
13:43 524.50 524.50 524.50 524.50 0.0K
13:44 524.00 524.00 524.00 524.00 1.8K
13:45 523.50 523.50 523.50 523.50 1.1K
13:46 524.00 524.00 524.00 524.00 0.0K
13:49 523.55 523.55 523.55 523.55 1.6K
13:51 523.50 523.50 523.50 523.50 0.0K
13:52 524.00 524.00 523.00 523.00 1.6K
13:53 523.00 523.50 522.50 522.50 0.1K
13:54 523.00 523.00 523.00 523.00 0.2K
13:55 524.00 524.00 524.00 524.00 0.0K
13:56 524.00 524.00 524.00 524.00 0.0K
13:58 524.00 524.00 523.50 523.50 1.1K
13:59 524.00 524.10 524.00 524.10 1.1K
14:02 523.50 523.50 523.50 523.50 0.0K
14:03 524.50 524.50 524.50 524.50 0.5K
14:04 524.00 524.50 524.00 524.50 5.2K
14:05 524.90 524.90 524.90 524.90 0.2K
14:06 525.00 525.00 525.00 525.00 0.1K
14:07 524.36 524.36 524.36 524.36 1.8K
14:08 525.00 525.00 524.10 525.00 5.6K
14:09 524.50 524.50 524.50 524.50 0.2K
14:11 524.00 524.00 524.00 524.00 0.0K
14:12 524.50 525.00 524.50 525.00 1.3K
14:13 525.00 525.50 524.80 524.80 1.9K
14:14 525.00 525.00 525.00 525.00 0.0K
14:16 525.00 525.00 525.00 525.00 0.0K
14:19 525.50 525.50 525.50 525.50 0.0K
14:20 524.50 524.50 524.50 524.50 6.7K
14:21 525.50 525.50 524.50 525.25 1.5K
14:25 525.40 525.40 525.40 525.40 0.2K
14:26 525.50 525.50 525.04 525.04 0.1K
14:27 526.00 526.50 525.50 525.50 3.6K
14:28 526.50 526.50 526.50 526.50 0.1K
14:30 526.50 526.50 526.50 526.50 0.4K
14:31 526.50 526.50 526.50 526.50 0.0K
14:32 526.50 526.50 526.50 526.50 0.0K
14:33 526.50 526.50 526.50 526.50 0.0K
14:36 526.50 526.50 526.50 526.50 0.0K
14:37 526.50 526.50 526.00 526.00 0.3K
14:38 526.00 526.00 526.00 526.00 0.0K
14:39 526.00 526.00 526.00 526.00 2.5K
14:40 525.50 525.50 525.50 525.50 0.1K
14:41 525.50 525.50 525.00 525.00 3.5K
14:42 525.00 525.00 525.00 525.00 0.0K
14:43 525.00 525.50 525.00 525.50 5.0K
14:44 526.00 526.00 525.00 525.00 0.0K
14:45 526.00 526.00 526.00 526.00 1.7K
14:46 526.50 526.50 526.50 526.50 0.0K
14:48 526.50 526.50 526.00 526.00 0.1K
14:49 526.50 526.50 526.00 526.00 3.2K
14:51 527.00 527.50 527.00 527.50 0.4K
14:55 527.50 527.50 527.50 527.50 0.6K
14:56 528.00 528.00 528.00 528.00 1.1K
14:58 528.00 528.00 527.50 527.50 3.3K
14:59 528.00 528.00 528.00 528.00 1.6K
15:00 528.00 528.00 528.00 528.00 0.1K
15:01 528.50 528.50 528.50 528.50 1.1K
15:02 528.00 528.00 528.00 528.00 43.3K
15:03 528.50 528.50 528.50 528.50 0.0K
15:04 529.00 529.50 529.00 529.50 1.4K
15:05 530.00 530.00 530.00 530.00 0.3K
15:06 529.50 529.50 529.50 529.50 1.8K
15:07 529.55 529.55 529.55 529.55 2.0K
15:08 530.00 530.00 530.00 530.00 0.4K
15:09 531.00 531.00 530.00 530.00 7.6K
15:11 529.50 529.50 529.50 529.50 0.0K
15:12 529.50 529.50 529.50 529.50 0.0K
15:14 530.50 530.50 530.50 530.50 2.7K
15:15 530.90 532.00 530.90 532.00 1.1K
15:16 531.00 531.50 531.00 531.00 4.5K
15:17 530.50 530.50 530.50 530.50 0.1K
15:18 530.50 530.70 530.50 530.70 0.3K
15:19 531.50 531.50 531.50 531.50 1.1K
15:21 531.50 531.50 531.50 531.50 2.2K
15:23 531.00 531.00 531.00 531.00 1.4K
15:24 531.00 531.00 531.00 531.00 2.5K
15:25 530.50 530.50 530.50 530.50 0.0K
15:26 531.50 531.50 531.50 531.50 0.0K
15:29 531.00 531.00 531.00 531.00 2.7K
15:32 531.50 531.50 531.50 531.50 2.7K
15:33 531.00 531.00 531.00 531.00 1.0K
15:34 530.50 530.50 530.50 530.50 0.4K
15:35 530.50 530.50 530.50 530.50 0.0K
15:36 531.50 531.50 531.50 531.50 0.0K
15:37 531.50 531.50 530.50 530.50 0.0K
15:38 530.75 530.75 529.00 529.00 7.3K
15:39 529.50 530.50 529.50 530.50 6.3K
15:40 530.18 530.18 529.98 529.98 1.0K
15:41 529.50 529.50 529.50 529.50 0.0K
15:42 530.50 530.50 530.00 530.00 0.1K
15:43 529.50 529.50 529.50 529.50 0.0K
15:45 530.50 530.50 530.50 530.50 3.6K
15:46 531.00 531.00 531.00 531.00 0.0K
15:48 531.00 531.00 531.00 531.00 0.0K
15:49 531.00 531.00 531.00 531.00 0.0K
15:51 530.00 530.00 530.00 530.00 1.0K
15:52 531.00 531.00 531.00 531.00 0.1K
15:53 531.00 531.00 531.00 531.00 0.0K
15:54 531.00 531.00 531.00 531.00 0.0K
15:55 530.74 530.74 530.00 530.13 6.3K
15:56 530.50 530.50 530.50 530.50 0.0K
15:57 530.30 530.50 530.00 530.50 3.1K
15:58 530.97 530.97 530.97 530.97 0.0K
16:00 530.00 530.25 530.00 530.25 1.0K
16:01 531.00 531.00 531.00 531.00 0.0K
16:02 531.00 531.00 530.42 531.00 9.0K
16:03 531.00 531.00 530.00 530.50 0.2K
16:04 531.00 531.00 531.00 531.00 0.8K
16:05 530.50 530.50 530.50 530.50 0.0K
16:06 531.00 531.50 530.00 530.00 6.6K
16:07 530.00 530.00 530.00 530.00 0.0K
16:08 530.00 530.00 530.00 530.00 1.6K
16:09 530.50 530.50 530.50 530.50 3.6K
16:10 531.00 531.00 530.30 530.30 1.6K
16:11 530.00 530.00 530.00 530.00 1.0K
16:12 531.00 531.00 530.00 530.00 2.0K
16:13 530.50 531.00 530.50 530.50 4.0K
16:15 531.00 531.00 530.50 530.50 2.7K
16:16 530.00 531.00 530.00 531.00 3.4K
16:17 531.00 531.00 530.00 531.00 5.5K
16:18 531.00 531.00 530.50 530.50 3.2K
16:19 530.50 530.50 529.87 529.87 3.6K
16:20 530.00 530.00 530.00 530.00 2.1K
16:21 529.50 529.50 529.50 529.50 3.3K
16:22 529.50 529.50 528.50 528.50 1.1K
16:24 529.50 530.00 529.00 529.00 6.5K
16:25 529.00 529.00 529.00 529.00 0.1K
16:26 528.50 528.50 528.50 528.50 0.7K
16:27 529.00 529.00 528.00 528.00 2.8K
16:28 528.00 529.00 528.00 529.00 2.3K
16:29 529.00 529.00 528.00 528.00 0.7K
16:35 528.50 528.50 528.50 528.50 478.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음