Q linea AB (QLINEA)

QLINEA
🏛️ 스웨덴 →
28.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.00 10.96 10.00 10.50 0.1M
2022-12-29 9.82 10.16 9.61 9.99 0.0M
2022-12-28 10.12 10.30 9.75 9.85 0.1M
2022-12-27 10.12 10.50 10.12 10.12 0.1M
2022-12-23 11.00 11.00 10.06 10.12 0.1M
2022-12-22 11.26 11.26 10.70 10.74 0.1M
2022-12-21 11.94 12.00 11.18 11.26 0.0M
2022-12-20 12.52 12.70 11.90 11.94 0.1M
2022-12-19 12.44 13.22 12.44 12.58 0.0M
2022-12-16 13.16 13.40 12.42 12.44 0.0M
2022-12-15 13.16 13.26 12.80 12.80 0.1M
2022-12-14 12.72 13.04 12.72 13.04 0.0M
2022-12-13 13.20 13.56 12.60 12.60 0.0M
2022-12-12 13.84 14.00 13.10 13.20 0.0M
2022-12-09 14.36 14.38 13.30 13.84 0.1M
2022-12-08 15.60 15.60 13.48 14.36 0.0M
2022-12-07 15.50 15.96 15.50 15.60 0.0M
2022-12-06 15.90 16.00 15.32 15.32 0.0M
2022-12-05 16.16 16.30 15.64 15.78 0.0M
2022-12-02 16.56 16.90 16.16 16.16 0.0M
2022-12-01 16.78 16.98 16.46 16.46 0.0M
2022-11-30 17.78 17.78 16.78 16.78 0.0M
2022-11-29 17.36 17.90 16.90 16.92 0.0M
2022-11-28 17.48 17.50 17.20 17.36 0.0M
2022-11-25 17.78 17.90 17.46 17.48 0.0M
2022-11-24 18.34 18.36 17.42 17.78 0.0M
2022-11-23 18.98 18.98 17.50 17.88 0.0M
2022-11-22 19.34 19.34 18.00 18.00 0.0M
2022-11-21 18.00 19.84 17.60 17.78 0.0M
2022-11-18 18.72 19.00 18.00 18.00 0.0M
2022-11-17 20.30 20.35 18.42 18.72 0.0M
2022-11-16 20.00 20.50 19.90 20.00 0.0M
2022-11-15 23.25 23.25 19.80 20.00 0.1M
2022-11-14 24.40 24.40 22.20 22.55 0.1M
2022-11-11 21.95 24.00 21.95 22.10 0.0M
2022-11-10 23.20 23.80 20.95 21.95 0.1M
2022-11-09 24.05 24.90 22.30 23.40 0.0M
2022-11-08 24.95 25.00 23.70 23.95 0.0M
2022-11-07 25.65 26.60 24.70 24.85 0.0M
2022-11-04 27.40 28.20 25.40 25.65 0.0M
2022-11-03 28.50 31.35 27.30 27.40 0.1M
2022-11-02 31.50 31.50 28.15 28.50 0.0M
2022-11-01 32.00 32.00 27.20 30.00 0.2M
2022-10-31 36.65 36.65 30.75 32.00 0.1M
2022-10-28 38.45 38.50 36.00 37.15 0.0M
2022-10-27 43.95 43.95 35.00 38.45 0.1M
2022-10-26 61.60 63.40 61.60 63.30 0.0M
2022-10-25 64.00 64.10 62.50 64.10 0.0M
2022-10-24 65.80 67.40 62.10 64.00 0.0M
2022-10-21 68.40 68.40 65.60 65.70 0.0M
2022-10-20 65.00 68.30 61.60 68.30 0.0M
2022-10-19 64.90 65.00 64.90 65.00 0.0M
2022-10-18 64.60 65.00 62.10 64.90 0.0M
2022-10-17 68.60 68.60 61.40 63.60 0.0M
2022-10-14 63.20 63.40 61.20 63.30 0.0M
2022-10-13 63.70 63.70 63.40 63.40 0.0M
2022-10-12 60.80 64.00 60.80 63.40 0.0M
2022-10-11 60.60 68.00 60.60 63.00 0.0M
2022-10-10 65.80 65.90 60.60 60.60 0.0M
2022-10-07 65.50 65.50 64.80 65.00 0.0M
2022-10-06 66.10 67.50 62.60 65.60 0.0M
2022-10-05 67.80 68.00 66.10 67.10 0.0M
2022-10-04 65.60 68.00 65.60 67.90 0.0M
2022-10-03 67.80 69.90 66.00 67.30 0.0M
2022-09-30 67.00 70.00 66.20 67.80 0.0M
2022-09-29 68.60 68.60 67.00 67.00 0.0M
2022-09-28 69.70 69.70 69.00 69.00 0.0M
2022-09-27 69.30 70.70 66.50 69.70 0.0M
2022-09-26 67.30 68.00 65.60 66.30 0.0M
2022-09-23 70.10 72.00 67.30 69.00 0.0M
2022-09-22 74.30 80.40 69.30 73.00 0.0M
2022-09-21 78.00 78.00 77.00 77.10 0.0M
2022-09-20 76.20 81.00 76.20 79.30 0.0M
2022-09-19 79.90 80.60 75.60 79.10 0.0M
2022-09-16 81.00 81.00 79.90 79.90 0.0M
2022-09-15 81.80 81.80 74.60 79.00 0.0M
2022-09-14 74.20 81.00 74.20 76.70 0.0M
2022-09-13 74.20 76.70 74.20 75.00 0.0M
2022-09-12 75.00 75.00 69.80 74.20 0.0M
2022-09-09 75.00 75.00 74.00 74.60 0.0M
2022-09-08 75.10 76.00 74.00 75.00 0.0M
2022-09-07 78.90 78.90 75.00 75.60 0.0M
2022-09-06 74.20 79.80 74.20 75.80 0.0M
2022-09-05 82.80 82.80 74.00 80.00 0.0M
2022-09-02 80.30 83.00 75.20 81.70 0.0M
2022-09-01 79.70 80.00 73.00 80.00 0.0M
2022-08-31 74.90 79.10 74.00 77.50 0.0M
2022-08-30 75.00 75.10 73.30 75.00 0.0M
2022-08-29 77.90 77.90 73.30 73.90 0.0M
2022-08-26 77.00 78.00 77.00 77.90 0.0M
2022-08-25 78.00 78.00 76.50 77.00 0.0M
2022-08-24 76.00 77.90 75.20 77.80 0.0M
2022-08-23 78.00 79.00 77.50 77.90 0.0M
2022-08-22 79.00 80.50 74.60 75.00 0.0M
2022-08-19 76.10 80.50 76.10 78.70 0.0M
2022-08-18 77.00 80.60 75.00 80.50 0.0M
2022-08-17 77.00 79.90 76.20 78.90 0.0M
2022-08-16 81.00 84.90 76.30 76.30 0.0M
2022-08-15 85.90 85.90 80.80 80.80 0.0M
2022-08-12 83.00 89.70 78.70 86.00 0.0M
2022-08-11 80.00 83.00 78.70 82.70 0.0M
2022-08-10 76.30 82.00 75.20 79.90 0.0M
2022-08-09 79.50 79.50 77.90 77.90 0.0M
2022-08-08 79.00 80.50 77.60 79.90 0.0M
2022-08-05 84.10 84.10 78.50 80.00 0.0M
2022-08-04 79.90 84.60 78.30 84.40 0.0M
2022-08-03 78.40 85.60 78.40 79.90 0.0M
2022-08-02 85.10 85.10 79.00 84.60 0.0M
2022-08-01 81.00 84.90 81.00 84.90 0.0M
2022-07-29 84.20 86.10 81.50 85.10 0.0M
2022-07-28 90.00 101.00 83.90 84.20 0.0M
2022-07-27 79.80 110.00 79.50 89.90 0.0M
2022-07-26 76.50 79.50 75.00 79.40 0.0M
2022-07-25 74.80 76.00 74.70 75.90 0.0M
2022-07-22 69.60 74.90 69.60 74.50 0.0M
2022-07-21 70.90 71.00 68.00 69.50 0.0M
2022-07-20 74.90 74.90 71.00 71.00 0.0M
2022-07-19 72.00 75.40 72.00 75.40 0.0M
2022-07-18 70.00 72.50 70.00 72.00 0.0M
2022-07-15 69.00 69.90 69.00 69.00 0.0M
2022-07-14 69.90 69.90 68.20 69.70 0.0M
2022-07-13 71.00 71.00 68.80 69.90 0.0M
2022-07-12 72.00 72.10 69.00 69.00 0.0M
2022-07-11 73.00 73.00 71.90 71.90 0.0M
2022-07-08 74.00 74.30 72.20 73.00 0.0M
2022-07-07 79.00 79.00 73.60 75.10 0.0M
2022-07-06 76.90 77.90 74.70 77.90 0.0M
2022-07-05 77.20 77.50 75.60 76.90 0.0M
2022-07-04 75.20 77.20 74.50 74.50 0.0M
2022-07-01 77.30 77.30 77.30 77.30 0.0M
2022-06-30 73.50 77.40 72.70 77.40 0.0M
2022-06-29 73.10 75.90 71.70 75.00 0.0M
2022-06-28 75.50 75.50 73.20 73.60 0.0M
2022-06-27 78.00 78.40 73.10 75.70 0.0M
2022-06-23 78.00 78.00 74.20 78.00 0.0M
2022-06-22 72.80 78.00 72.50 78.00 0.0M
2022-06-21 74.00 74.10 72.60 72.70 0.0M
2022-06-20 72.70 74.00 72.60 74.00 0.0M
2022-06-17 75.00 75.00 72.40 74.00 0.0M
2022-06-16 74.50 75.80 73.50 74.00 0.0M
2022-06-15 76.00 76.00 74.50 74.50 0.0M
2022-06-14 76.60 76.90 75.00 75.00 0.0M
2022-06-13 74.20 78.00 74.20 77.00 0.0M
2022-06-10 79.90 80.00 74.20 74.20 0.0M
2022-06-09 84.80 84.80 80.00 80.00 0.0M
2022-06-08 82.00 84.50 80.00 80.20 0.1M
2022-06-07 80.00 86.40 80.00 82.00 0.0M
2022-06-03 80.90 80.90 78.50 79.00 0.0M
2022-06-02 78.00 80.00 76.30 76.30 0.0M
2022-06-01 86.20 86.20 78.00 78.00 0.0M
2022-05-31 81.70 86.40 78.20 82.00 0.0M
2022-05-30 82.00 82.00 79.50 81.10 0.0M
2022-05-27 80.00 82.10 78.60 82.00 0.1M
2022-05-25 80.00 80.00 78.60 80.00 0.0M
2022-05-24 79.60 80.50 79.60 80.00 0.0M
2022-05-23 83.50 83.50 79.30 80.00 0.0M
2022-05-20 90.10 90.10 82.30 83.50 0.0M
2022-05-19 84.10 99.90 80.20 87.70 0.0M
2022-05-18 88.00 88.10 81.20 83.50 0.0M
2022-05-17 80.00 87.80 80.00 87.70 0.0M
2022-05-16 80.00 105.20 79.30 83.00 0.0M
2022-05-13 79.20 89.30 79.20 80.00 0.0M
2022-05-12 85.00 85.10 80.10 80.20 0.0M
2022-05-11 81.60 87.90 79.80 85.50 0.0M
2022-05-10 90.40 90.40 77.00 81.60 0.0M
2022-05-09 90.50 95.70 75.30 81.00 0.0M
2022-05-06 90.80 94.70 90.50 90.50 0.0M
2022-05-05 93.10 100.60 87.00 100.00 0.0M
2022-05-04 103.80 103.80 92.70 98.20 0.0M
2022-05-03 108.00 108.00 99.00 102.20 0.0M
2022-05-02 104.00 108.00 88.10 105.00 0.0M
2022-04-29 104.80 104.80 102.00 104.00 0.0M
2022-04-28 96.70 104.00 96.50 103.00 0.0M
2022-04-27 107.20 107.40 100.80 105.00 0.0M
2022-04-26 105.60 105.80 100.40 104.00 0.0M
2022-04-25 103.80 105.40 100.20 105.00 0.0M
2022-04-22 102.40 104.60 94.80 103.80 0.0M
2022-04-21 105.00 108.80 100.80 102.40 0.0M
2022-04-20 104.00 105.00 99.80 105.00 0.0M
2022-04-19 100.00 110.00 96.00 104.80 0.0M
2022-04-14 100.00 109.80 97.50 100.00 0.0M
2022-04-13 100.00 110.00 97.50 99.50 0.0M
2022-04-12 110.00 110.00 99.00 100.00 0.0M
2022-04-11 115.00 115.00 102.60 110.00 0.0M
2022-04-08 98.50 120.80 90.80 114.00 0.0M
2022-04-07 90.60 103.40 90.60 98.50 0.0M
2022-04-06 83.50 90.00 83.30 90.00 0.0M
2022-04-05 84.50 88.40 83.50 83.50 0.0M
2022-04-04 80.30 84.50 77.00 84.50 0.0M
2022-04-01 79.40 80.00 78.50 79.00 0.0M
2022-03-31 78.80 79.40 78.00 78.00 0.0M
2022-03-30 80.10 80.30 76.60 80.00 0.0M
2022-03-29 79.70 80.00 79.00 80.00 0.0M
2022-03-28 77.90 78.00 77.00 77.00 0.0M
2022-03-25 77.10 78.10 77.10 77.90 0.0M
2022-03-24 77.00 77.90 77.00 77.10 0.0M
2022-03-23 77.00 78.90 76.50 77.00 0.0M
2022-03-22 76.00 78.50 76.00 78.50 0.0M
2022-03-21 76.90 78.30 76.90 77.00 0.0M
2022-03-18 76.80 79.50 74.50 79.50 0.0M
2022-03-17 76.80 77.00 76.50 76.80 0.0M
2022-03-16 76.80 77.00 75.60 76.50 0.0M
2022-03-15 75.90 77.00 74.00 77.00 0.0M
2022-03-14 73.70 77.20 73.70 76.30 0.0M
2022-03-11 74.40 76.50 73.00 75.00 0.0M
2022-03-10 77.00 77.00 72.40 72.40 0.0M
2022-03-09 79.50 79.50 75.20 77.00 0.0M
2022-03-08 80.20 80.30 77.70 79.20 0.0M
2022-03-07 79.00 80.20 66.60 80.20 0.0M
2022-03-04 77.70 81.40 76.70 79.00 0.0M
2022-03-03 74.10 80.80 74.10 76.70 0.0M
2022-03-02 75.90 75.90 72.60 75.00 0.0M
2022-03-01 77.00 81.00 74.40 79.20 0.0M
2022-02-28 75.80 79.30 73.50 78.80 0.0M
2022-02-25 80.30 80.90 78.20 79.80 0.0M
2022-02-24 75.00 80.30 75.00 80.30 0.0M
2022-02-23 80.00 82.00 77.40 80.50 0.0M
2022-02-22 81.70 82.10 78.00 80.00 0.0M
2022-02-21 89.00 89.00 79.60 81.70 0.0M
2022-02-18 92.00 92.00 84.50 89.90 0.0M
2022-02-17 91.00 93.00 90.40 92.00 0.0M
2022-02-16 94.00 94.00 89.90 90.40 0.0M
2022-02-15 89.30 91.90 86.40 89.70 0.0M
2022-02-14 91.40 91.40 87.70 88.60 0.0M
2022-02-11 92.40 93.00 92.40 93.00 0.0M
2022-02-10 93.70 94.90 93.00 93.00 0.0M
2022-02-09 92.50 93.50 92.40 93.50 0.0M
2022-02-08 94.90 94.90 92.90 92.90 0.0M
2022-02-07 100.80 100.80 94.50 94.90 0.0M
2022-02-04 100.80 100.80 96.00 98.90 0.0M
2022-02-03 99.60 103.60 94.90 103.60 0.0M
2022-02-02 95.00 98.60 94.10 97.70 0.0M
2022-02-01 93.50 96.50 91.40 93.00 0.0M
2022-01-31 93.50 94.90 92.00 93.50 0.0M
2022-01-28 93.80 96.60 93.50 93.50 0.0M
2022-01-27 94.50 95.00 93.80 93.80 0.0M
2022-01-26 92.50 96.70 92.50 94.50 0.0M
2022-01-25 94.90 94.90 89.80 92.50 0.0M
2022-01-24 99.00 99.00 93.10 95.00 0.0M
2022-01-21 97.50 99.80 97.50 99.80 0.0M
2022-01-20 92.40 100.00 92.40 97.70 0.0M
2022-01-19 95.00 96.50 92.10 95.40 0.0M
2022-01-18 92.50 95.60 90.50 95.60 0.0M
2022-01-17 94.90 95.40 91.60 93.50 0.0M
2022-01-14 95.00 96.60 91.60 94.90 0.0M
2022-01-13 97.00 98.00 95.80 96.00 0.0M
2022-01-12 98.00 98.00 96.20 97.00 0.0M
2022-01-11 100.00 100.20 95.40 98.00 0.0M
2022-01-10 102.00 102.00 97.90 100.00 0.0M
2022-01-07 106.00 106.00 101.60 103.40 0.0M
2022-01-05 109.40 109.40 104.60 105.00 0.0M
2022-01-04 110.00 115.40 109.40 109.40 0.0M
2022-01-03 112.80 114.00 109.20 113.80 0.0M