Qt Group Oyj (QTCOM)

QTCOM
🏛️ 핀란드 →
48.12
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 68.50 68.50 68.15 68.15 0.6K
10:01 68.00 68.00 67.30 67.30 0.2K
10:02 67.15 67.40 66.95 66.95 0.1K
10:03 67.00 67.05 67.00 67.05 0.1K
10:04 66.90 66.90 66.90 66.90 0.2K
10:05 67.05 67.15 67.00 67.00 0.1K
10:06 66.80 66.80 66.75 66.80 0.2K
10:07 66.40 66.50 66.40 66.50 0.3K
10:08 66.15 66.45 66.15 66.45 1.1K
10:09 66.25 66.50 66.20 66.20 0.4K
10:10 66.10 66.10 65.95 65.95 1.0K
10:11 65.65 66.00 65.65 66.00 0.3K
10:12 65.90 65.90 65.80 65.90 0.7K
10:13 65.90 65.90 65.65 65.65 0.1K
10:14 65.65 65.65 65.65 65.65 0.0K
10:15 65.65 66.05 65.65 66.05 0.2K
10:16 66.10 66.10 65.95 65.95 0.2K
10:17 65.90 65.90 65.80 65.80 1.0K
10:18 65.90 65.95 65.90 65.95 0.1K
10:19 65.80 65.85 65.70 65.80 0.3K
10:20 65.75 65.75 65.60 65.60 0.2K
10:21 65.65 65.65 65.65 65.65 0.2K
10:22 65.60 65.60 65.38 65.38 2.8K
10:23 65.45 65.50 65.45 65.45 0.2K
10:24 65.45 65.45 65.45 65.45 0.0K
10:25 65.50 65.55 65.50 65.55 0.1K
10:26 65.65 65.65 65.65 65.65 0.1K
10:27 65.70 65.70 65.70 65.70 0.0K
10:28 65.50 65.55 65.50 65.55 0.2K
10:29 65.55 65.55 65.50 65.50 0.1K
10:30 65.60 65.60 65.60 65.60 0.0K
10:31 65.55 65.55 65.55 65.55 0.1K
10:32 65.50 65.55 65.45 65.45 0.2K
10:33 65.35 65.40 65.35 65.35 0.7K
10:35 65.35 65.35 65.35 65.35 0.0K
10:36 65.35 65.35 65.35 65.35 0.1K
10:37 65.40 65.55 65.40 65.55 0.3K
10:38 65.60 65.60 65.60 65.60 0.0K
10:39 65.50 65.50 65.40 65.50 0.1K
10:40 65.50 65.50 65.30 65.30 0.0K
10:43 65.35 65.35 65.35 65.35 0.1K
10:44 65.40 65.40 65.30 65.40 0.1K
10:45 65.45 65.45 65.35 65.35 0.3K
10:46 65.40 65.40 65.25 65.25 1.0K
10:47 65.30 65.40 65.30 65.40 0.2K
10:48 65.35 65.35 65.30 65.30 0.2K
10:50 65.30 65.30 65.30 65.30 0.0K
10:51 65.35 65.35 65.20 65.20 0.2K
10:52 65.25 65.25 65.05 65.05 0.3K
10:53 65.10 65.15 65.10 65.15 0.1K
10:54 65.25 65.25 65.25 65.25 0.0K
10:55 65.20 65.20 65.20 65.20 0.0K
10:56 65.30 65.30 65.30 65.30 0.0K
10:57 65.15 65.30 65.15 65.30 0.2K
10:58 65.15 65.15 65.15 65.15 0.3K
10:59 65.20 65.20 65.20 65.20 0.0K
11:00 65.25 65.25 65.20 65.25 0.1K
11:01 65.10 65.10 65.00 65.05 1.9K
11:02 65.20 65.30 65.20 65.30 0.3K
11:03 65.45 65.45 65.45 65.45 0.1K
11:04 65.45 65.65 65.45 65.65 0.1K
11:05 65.50 65.50 65.50 65.50 0.0K
11:07 65.50 65.50 65.45 65.50 0.3K
11:12 65.60 65.60 65.60 65.60 0.0K
11:16 65.55 65.60 65.55 65.60 0.2K
11:18 65.60 65.60 65.60 65.60 0.0K
11:21 65.70 65.80 65.70 65.80 0.1K
11:22 65.85 65.90 65.85 65.85 0.2K
11:23 65.85 65.85 65.85 65.85 0.1K
11:24 65.95 65.95 65.95 65.95 0.0K
11:25 66.00 66.40 66.00 66.40 0.9K
11:26 66.40 66.40 66.15 66.15 0.4K
11:27 66.00 66.00 66.00 66.00 0.1K
11:30 66.20 66.20 66.20 66.20 0.1K
11:32 66.00 66.10 66.00 66.10 0.1K
11:33 66.15 66.15 66.15 66.15 0.0K
11:34 66.15 66.15 66.15 66.15 0.1K
11:36 66.10 66.10 66.00 66.00 0.1K
11:37 66.00 66.00 66.00 66.00 0.0K
11:42 66.15 66.15 66.15 66.15 0.1K
11:46 66.15 66.15 66.15 66.15 0.1K
11:47 66.25 66.30 66.25 66.30 0.0K
11:48 66.15 66.15 66.15 66.15 0.0K
11:50 66.10 66.10 66.10 66.10 0.2K
11:52 66.05 66.05 66.05 66.05 0.0K
11:53 66.15 66.15 66.15 66.15 0.1K
11:56 66.15 66.15 66.15 66.15 0.1K
12:00 66.15 66.15 66.10 66.10 0.0K
12:03 66.15 66.15 66.15 66.15 0.1K
12:07 66.30 66.30 66.30 66.30 0.1K
12:10 66.20 66.20 66.20 66.20 0.0K
12:11 66.20 66.20 66.20 66.20 0.1K
12:12 66.25 66.25 66.25 66.25 0.2K
12:15 66.35 66.35 66.35 66.35 0.0K
12:18 66.30 66.30 66.30 66.30 0.1K
12:27 66.25 66.25 66.25 66.25 0.1K
12:29 66.30 66.30 66.30 66.30 0.1K
12:30 66.25 66.25 66.25 66.25 0.0K
12:32 66.25 66.25 66.25 66.25 0.0K
12:35 66.25 66.25 66.25 66.25 0.1K
12:36 66.25 66.25 66.25 66.25 0.0K
12:37 66.25 66.30 66.25 66.30 0.1K
12:39 66.30 66.30 66.30 66.30 0.0K
12:43 66.30 66.35 66.30 66.35 0.1K
12:44 66.35 66.35 66.35 66.35 0.1K
12:45 66.20 66.20 66.20 66.20 0.1K
12:46 66.25 66.25 66.25 66.25 0.0K
12:50 66.25 66.35 66.25 66.35 0.1K
12:55 66.40 66.40 66.40 66.40 0.0K
13:06 66.40 66.40 66.40 66.40 0.0K
13:07 66.40 66.45 66.40 66.45 0.0K
13:10 66.50 66.55 66.50 66.50 0.1K
13:12 66.55 66.55 66.50 66.50 0.1K
13:14 66.55 66.55 66.55 66.55 0.0K
13:15 66.40 66.40 66.40 66.40 0.0K
13:16 66.40 66.40 66.40 66.40 0.1K
13:17 66.45 66.45 66.45 66.45 0.0K
13:19 66.50 66.50 66.50 66.50 0.0K
13:20 66.30 66.30 66.30 66.30 0.1K
13:29 66.30 66.30 66.30 66.30 0.0K
13:33 66.35 66.35 66.35 66.35 0.0K
13:35 66.15 66.15 66.10 66.10 0.5K
13:37 66.25 66.25 66.25 66.25 0.5K
13:38 66.20 66.20 66.15 66.15 0.2K
13:39 66.15 66.15 66.15 66.15 0.1K
13:42 66.15 66.15 66.10 66.10 0.1K
13:43 66.10 66.10 66.10 66.10 0.7K
13:44 66.10 66.15 66.10 66.15 0.1K
13:45 66.15 66.15 66.10 66.10 0.1K
13:46 66.00 66.00 66.00 66.00 0.0K
13:47 66.15 66.15 66.15 66.15 0.0K
13:49 66.00 66.00 66.00 66.00 1.8K
13:51 65.95 65.95 65.95 65.95 0.0K
13:52 66.00 66.00 66.00 66.00 0.2K
13:53 66.10 66.10 66.10 66.10 0.1K
13:54 66.15 66.15 66.15 66.15 0.0K
13:55 66.15 66.15 66.15 66.15 0.0K
13:56 66.10 66.10 66.10 66.10 0.0K
13:58 65.95 65.95 65.95 65.95 0.0K
14:00 66.00 66.00 66.00 66.00 0.0K
14:01 66.05 66.05 66.05 66.05 0.0K
14:03 65.95 65.95 65.95 65.95 0.1K
14:05 66.00 66.00 66.00 66.00 0.0K
14:08 65.90 65.90 65.90 65.90 0.0K
14:09 65.95 65.95 65.95 65.95 0.1K
14:10 66.00 66.00 66.00 66.00 0.0K
14:15 66.00 66.00 66.00 66.00 0.1K
14:17 66.05 66.05 66.05 66.05 0.0K
14:21 66.00 66.00 66.00 66.00 0.0K
14:28 66.05 66.05 66.05 66.05 0.2K
14:29 66.10 66.10 66.10 66.10 0.0K
14:30 66.15 66.15 66.15 66.15 0.1K
14:31 66.20 66.30 66.20 66.30 0.1K
14:37 66.30 66.30 66.30 66.30 0.1K
14:42 66.35 66.35 66.35 66.35 0.0K
14:43 66.35 66.35 66.35 66.35 0.0K
14:50 66.20 66.20 66.20 66.20 0.0K
14:53 66.20 66.20 66.20 66.20 0.3K
14:55 66.35 66.35 66.35 66.35 0.1K
14:56 66.40 66.40 66.40 66.40 0.0K
15:00 66.40 66.40 66.35 66.35 0.0K
15:01 66.35 66.35 66.30 66.30 0.1K
15:04 66.40 66.40 66.40 66.40 0.0K
15:10 66.40 66.40 66.40 66.40 0.2K
15:11 66.40 66.55 66.40 66.55 1.0K
15:12 66.60 66.60 66.60 66.60 0.0K
15:13 66.55 66.55 66.55 66.55 0.0K
15:15 66.55 66.55 66.55 66.55 0.0K
15:16 66.60 66.60 66.60 66.60 0.0K
15:17 66.60 66.60 66.60 66.60 0.1K
15:24 66.55 66.55 66.55 66.55 0.0K
15:25 66.55 66.55 66.55 66.55 0.0K
15:29 66.65 66.65 66.65 66.65 0.0K
15:31 66.65 66.65 66.45 66.45 0.2K
15:36 66.40 66.40 66.40 66.40 0.0K
15:37 66.45 66.45 66.45 66.45 0.0K
15:40 66.40 66.40 66.40 66.40 0.1K
15:42 66.50 66.50 66.50 66.50 0.0K
15:45 66.55 66.55 66.55 66.55 0.2K
15:52 66.65 66.65 66.65 66.65 0.0K
15:53 66.63 66.63 66.63 66.63 0.2K
15:54 66.55 66.55 66.55 66.55 0.2K
15:59 66.50 66.50 66.50 66.50 0.1K
16:04 66.45 66.45 66.45 66.45 0.0K
16:08 66.50 66.50 66.45 66.45 0.1K
16:09 66.45 66.50 66.45 66.50 0.2K
16:12 66.40 66.40 66.40 66.40 0.1K
16:14 66.35 66.35 66.30 66.30 0.1K
16:15 66.25 66.25 66.25 66.25 0.0K
16:18 66.30 66.30 66.30 66.30 0.0K
16:19 66.35 66.35 66.35 66.35 0.0K
16:24 66.45 66.45 66.45 66.45 0.0K
16:30 66.40 66.40 66.35 66.35 0.3K
16:31 66.50 66.50 66.50 66.50 0.1K
16:32 66.55 66.55 66.55 66.55 0.1K
16:35 66.55 66.55 66.55 66.55 0.4K
16:37 66.55 66.55 66.55 66.55 0.0K
16:38 66.55 66.55 66.55 66.55 1.7K
16:40 66.60 66.60 66.60 66.60 0.0K
16:43 66.65 66.65 66.65 66.65 0.0K
16:44 66.70 66.70 66.70 66.70 0.1K
16:47 66.75 66.75 66.75 66.75 0.0K
16:49 66.75 66.75 66.75 66.75 0.3K
16:50 66.65 66.65 66.55 66.55 0.1K
16:55 66.50 66.50 66.50 66.50 0.1K
16:56 66.50 66.50 66.50 66.50 0.0K
17:00 66.55 66.55 66.55 66.55 0.0K
17:04 66.60 66.60 66.60 66.60 0.1K
17:05 66.65 66.65 66.65 66.65 0.2K
17:06 66.65 66.65 66.65 66.65 0.0K
17:07 66.65 66.65 66.65 66.65 0.0K
17:09 66.70 66.70 66.70 66.70 0.0K
17:12 66.60 66.65 66.60 66.65 0.1K
17:13 66.55 66.55 66.55 66.55 0.0K
17:14 66.65 66.65 66.65 66.65 0.1K
17:15 66.55 66.55 66.55 66.55 0.0K
17:16 66.50 66.50 66.50 66.50 0.0K
17:18 66.60 66.60 66.60 66.60 0.1K
17:24 66.60 66.60 66.60 66.60 0.0K
17:25 66.55 66.55 66.50 66.50 0.1K
17:28 66.50 66.50 66.50 66.50 0.0K
17:29 66.55 66.55 66.55 66.55 0.0K
17:30 66.55 66.55 66.55 66.55 0.1K
17:34 66.60 66.60 66.60 66.60 0.1K
17:35 66.65 66.70 66.65 66.70 0.1K
17:37 66.73 66.73 66.73 66.73 0.0K
17:38 66.75 66.90 66.75 66.90 0.4K
17:39 66.95 66.95 66.95 66.95 0.1K
17:40 67.05 67.10 67.05 67.05 0.2K
17:41 67.10 67.10 67.00 67.00 0.1K
17:46 67.10 67.10 67.10 67.10 0.1K
17:47 67.10 67.10 67.00 67.00 0.1K
17:48 67.10 67.10 67.10 67.10 0.1K
17:49 67.00 67.00 67.00 67.00 0.1K
17:52 66.95 66.95 66.90 66.90 0.1K
17:53 67.00 67.00 67.00 67.00 0.0K
17:54 67.05 67.05 67.05 67.05 0.0K
17:55 67.05 67.55 67.05 67.55 4.4K
17:56 67.55 67.65 67.55 67.65 0.1K
17:57 67.65 67.65 67.65 67.65 0.0K
18:00 67.75 67.75 67.70 67.70 0.2K
18:01 67.80 67.80 67.70 67.75 0.1K
18:02 67.70 67.70 67.70 67.70 0.0K
18:06 67.70 67.70 67.70 67.70 0.0K
18:08 67.95 68.10 67.95 68.10 4.9K
18:09 67.95 67.95 67.95 67.95 0.0K
18:10 68.00 68.05 68.00 68.00 0.3K
18:11 67.95 68.30 67.95 68.25 1.9K
18:12 68.20 68.25 68.20 68.25 0.4K
18:14 68.35 68.35 68.20 68.20 0.4K
18:15 68.30 68.30 68.30 68.30 0.4K
18:16 68.35 68.55 68.30 68.55 0.6K
18:17 68.60 68.60 68.60 68.60 0.3K
18:19 68.55 68.55 68.55 68.55 0.0K
18:20 68.50 68.65 68.50 68.65 2.2K
18:21 68.60 68.70 68.55 68.70 1.1K
18:22 68.80 68.80 68.80 68.80 0.0K
18:24 68.70 68.75 68.60 68.60 0.3K
18:29 68.70 68.70 68.70 68.70 6.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음