Qt Group Oyj (QTCOM)

QTCOM
🏛️ 핀란드 →
45.66
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 46.14 46.14 45.94 45.94 2.0K
10:01 46.00 46.00 45.90 45.90 0.3K
10:02 46.12 46.12 46.12 46.12 0.4K
10:03 46.00 46.14 45.96 46.14 0.5K
10:04 46.16 46.16 46.16 46.16 0.2K
10:05 46.16 46.36 46.16 46.36 2.2K
10:07 46.36 46.38 46.36 46.38 0.0K
10:08 46.24 46.24 46.24 46.24 0.1K
10:09 46.30 46.30 46.30 46.30 0.1K
10:11 46.18 46.18 46.08 46.08 0.1K
10:12 46.20 46.20 46.20 46.20 0.1K
10:13 46.00 46.00 46.00 46.00 0.2K
10:15 45.96 45.96 45.88 45.88 0.8K
10:17 45.94 45.94 45.94 45.94 0.1K
10:18 45.94 45.96 45.94 45.96 0.0K
10:20 45.92 46.00 45.92 46.00 0.1K
10:23 45.90 46.00 45.90 46.00 0.1K
10:25 45.98 45.98 45.98 45.98 0.1K
10:26 46.06 46.06 46.06 46.06 0.2K
10:28 46.06 46.06 46.06 46.06 0.2K
10:29 46.04 46.04 46.04 46.04 0.3K
10:30 46.00 46.06 46.00 46.06 0.1K
10:31 46.00 46.00 46.00 46.00 0.1K
10:33 45.92 45.92 45.92 45.92 0.0K
10:36 45.94 45.94 45.90 45.94 0.2K
10:37 45.96 45.96 45.96 45.96 0.0K
10:41 45.86 45.86 45.74 45.74 0.5K
10:42 45.86 45.88 45.86 45.86 0.2K
10:43 45.90 45.90 45.90 45.90 0.1K
10:44 45.92 45.92 45.92 45.92 0.2K
10:46 45.94 45.94 45.94 45.94 0.0K
10:47 45.98 45.98 45.98 45.98 0.2K
10:48 45.98 46.00 45.98 46.00 0.2K
10:49 45.90 45.90 45.90 45.90 0.0K
10:51 45.98 46.00 45.98 46.00 0.0K
10:52 46.00 46.00 46.00 46.00 0.0K
10:53 46.00 46.00 46.00 46.00 0.1K
10:54 45.96 45.96 45.96 45.96 0.0K
10:58 45.96 45.96 45.96 45.96 0.0K
10:59 46.08 46.08 46.08 46.08 1.3K
11:00 46.00 46.00 46.00 46.00 0.0K
11:01 46.00 46.00 45.98 46.00 0.3K
11:03 46.02 46.02 46.02 46.02 0.0K
11:05 46.00 46.00 45.98 45.98 0.1K
11:07 45.94 45.94 45.94 45.94 0.0K
11:08 46.00 46.00 46.00 46.00 0.0K
11:09 45.94 45.94 45.94 45.94 0.0K
11:10 45.96 45.96 45.96 45.96 0.1K
11:12 45.98 45.98 45.98 45.98 0.0K
11:13 45.94 45.98 45.94 45.98 0.1K
11:14 46.00 46.00 46.00 46.00 0.0K
11:24 45.98 45.98 45.98 45.98 0.0K
11:25 45.90 45.90 45.90 45.90 0.1K
11:26 45.92 46.02 45.92 46.02 0.2K
11:30 45.94 45.94 45.94 45.94 0.0K
11:33 45.92 45.92 45.92 45.92 0.2K
11:34 45.98 45.98 45.98 45.98 0.0K
11:37 45.98 45.98 45.98 45.98 0.1K
11:38 45.90 45.90 45.90 45.90 0.2K
11:39 45.98 45.98 45.98 45.98 0.1K
11:49 45.96 46.02 45.96 46.02 0.2K
11:52 46.00 46.00 46.00 46.00 0.0K
11:53 46.00 46.00 46.00 46.00 0.0K
11:57 46.00 46.00 46.00 46.00 0.1K
12:04 46.00 46.00 46.00 46.00 0.1K
12:11 46.02 46.02 45.98 45.98 0.1K
12:12 46.04 46.04 46.02 46.02 0.2K
12:14 46.02 46.02 46.02 46.02 0.1K
12:15 46.02 46.02 46.02 46.02 0.1K
12:16 46.02 46.02 46.02 46.02 0.0K
12:17 46.04 46.04 46.04 46.04 0.1K
12:18 46.02 46.02 46.02 46.02 0.0K
12:20 46.02 46.02 46.02 46.02 0.1K
12:22 46.06 46.06 46.06 46.06 0.0K
12:23 46.08 46.08 46.08 46.08 0.0K
12:24 46.08 46.08 46.08 46.08 0.1K
12:27 46.10 46.10 46.10 46.10 0.0K
12:28 46.06 46.06 46.06 46.06 0.0K
12:30 46.12 46.12 46.10 46.10 0.2K
12:32 46.12 46.12 46.12 46.12 0.0K
12:33 46.14 46.14 46.14 46.14 0.1K
12:36 46.10 46.10 46.10 46.10 0.1K
12:39 46.12 46.12 46.12 46.12 0.4K
12:41 46.10 46.10 46.10 46.10 0.0K
12:46 46.08 46.08 46.08 46.08 0.0K
12:48 46.08 46.08 46.08 46.08 0.0K
12:54 46.10 46.10 46.10 46.10 0.0K
13:01 46.10 46.10 46.10 46.10 0.0K
13:02 46.10 46.10 46.10 46.10 0.1K
13:04 46.10 46.10 46.10 46.10 0.0K
13:05 46.10 46.10 46.10 46.10 0.0K
13:06 46.08 46.08 46.08 46.08 0.1K
13:07 46.12 46.12 46.12 46.12 0.0K
13:13 46.14 46.14 46.14 46.14 0.1K
13:17 46.16 46.18 46.16 46.18 0.3K
13:18 46.20 46.20 46.16 46.16 0.2K
13:19 46.20 46.20 46.20 46.20 0.1K
13:24 46.14 46.14 46.14 46.14 0.1K
13:28 46.20 46.24 46.20 46.24 0.4K
13:29 46.26 46.26 46.26 46.26 0.3K
13:30 46.26 46.26 46.26 46.26 0.1K
13:32 46.28 46.28 46.28 46.28 0.2K
13:35 46.30 46.30 46.30 46.30 0.0K
13:36 46.30 46.30 46.30 46.30 0.1K
13:37 46.30 46.32 46.30 46.32 0.2K
13:38 46.34 46.34 46.34 46.34 0.1K
13:39 46.36 46.36 46.36 46.36 0.0K
13:40 46.38 46.38 46.34 46.34 0.6K
13:41 46.38 46.38 46.38 46.38 0.1K
13:42 46.30 46.30 46.30 46.30 0.4K
13:43 46.34 46.34 46.34 46.34 0.0K
13:45 46.36 46.36 46.36 46.36 0.0K
13:47 46.34 46.34 46.34 46.34 0.0K
13:48 46.30 46.30 46.30 46.30 0.1K
13:49 46.30 46.30 46.30 46.30 0.0K
13:50 46.30 46.30 46.30 46.30 0.0K
13:51 46.32 46.32 46.32 46.32 0.1K
13:54 46.28 46.28 46.22 46.22 0.2K
13:55 46.28 46.28 46.28 46.28 0.0K
13:58 46.30 46.30 46.24 46.24 0.1K
14:00 46.20 46.34 46.20 46.28 2.8K
14:01 46.28 46.30 46.28 46.30 0.7K
14:03 46.24 46.30 46.24 46.30 0.3K
14:04 46.30 46.58 46.30 46.50 3.8K
14:05 46.56 46.56 46.56 46.56 0.0K
14:07 46.40 46.58 46.40 46.58 3.1K
14:08 46.50 46.50 46.50 46.50 0.1K
14:11 46.48 46.48 46.48 46.48 0.0K
14:12 46.50 46.50 46.50 46.50 0.1K
14:13 46.52 46.52 46.52 46.52 0.0K
14:14 46.54 46.76 46.54 46.76 0.9K
14:18 46.70 46.70 46.70 46.70 0.0K
14:20 46.64 46.64 46.64 46.64 0.1K
14:21 46.64 46.64 46.64 46.64 0.0K
14:22 46.70 46.70 46.70 46.70 0.1K
14:23 46.68 46.68 46.68 46.68 0.0K
14:24 46.64 46.64 46.64 46.64 0.8K
14:25 46.60 46.60 46.60 46.60 0.5K
14:26 46.64 46.64 46.64 46.64 0.0K
14:27 46.64 46.64 46.64 46.64 0.1K
14:28 46.66 46.66 46.66 46.66 0.1K
14:29 46.68 46.68 46.68 46.68 0.1K
14:30 46.68 46.68 46.66 46.66 0.2K
14:31 46.66 46.66 46.62 46.62 0.1K
14:32 46.60 46.60 46.60 46.60 0.1K
14:33 46.60 46.60 46.60 46.60 0.0K
14:34 46.60 46.60 46.60 46.60 0.0K
14:38 46.56 46.56 46.56 46.56 0.0K
14:39 46.62 46.64 46.62 46.64 0.0K
14:40 46.64 46.64 46.62 46.62 0.1K
14:43 46.62 46.62 46.62 46.62 0.0K
14:44 46.56 46.56 46.50 46.50 0.7K
14:45 46.50 46.50 46.50 46.50 0.4K
14:46 46.48 46.48 46.48 46.48 0.2K
14:47 46.52 46.52 46.52 46.52 0.3K
14:50 46.50 46.54 46.50 46.54 0.4K
14:51 46.50 46.50 46.50 46.50 0.2K
14:54 46.54 46.54 46.54 46.54 0.1K
14:55 46.52 46.58 46.52 46.58 0.3K
14:56 46.56 46.56 46.56 46.56 0.0K
14:59 46.52 46.52 46.52 46.52 0.0K
15:06 46.44 46.44 46.42 46.42 0.2K
15:10 46.34 46.42 46.34 46.42 0.1K
15:17 46.42 46.42 46.42 46.42 0.0K
15:24 46.44 46.44 46.44 46.44 0.1K
15:26 46.40 46.44 46.40 46.40 0.4K
15:27 46.28 46.28 46.26 46.26 0.6K
15:32 46.18 46.18 46.18 46.18 0.0K
15:33 46.22 46.22 46.22 46.22 0.1K
15:34 46.26 46.26 46.20 46.20 0.1K
15:40 46.24 46.24 46.24 46.24 0.0K
15:41 46.18 46.18 46.18 46.18 0.0K
15:44 46.18 46.20 46.18 46.20 0.0K
15:45 46.16 46.16 46.16 46.16 0.2K
15:54 46.18 46.18 46.18 46.18 0.1K
15:55 46.08 46.08 46.06 46.06 0.2K
15:56 46.00 46.00 46.00 46.00 1.3K
15:58 46.00 46.00 46.00 46.00 0.4K
15:59 45.96 46.06 45.96 46.06 0.2K
16:03 46.02 46.02 45.98 45.98 0.1K
16:04 45.96 45.96 45.96 45.96 0.0K
16:06 46.00 46.00 46.00 46.00 0.0K
16:11 45.98 46.08 45.98 46.04 0.9K
16:12 46.12 46.12 46.12 46.12 0.6K
16:13 46.06 46.06 46.06 46.06 0.1K
16:19 46.02 46.02 46.02 46.02 0.3K
16:24 45.98 45.98 45.98 45.98 0.0K
16:25 46.04 46.04 46.04 46.04 0.0K
16:26 46.04 46.04 46.02 46.02 0.0K
16:27 46.04 46.04 46.00 46.00 0.1K
16:29 45.96 45.96 45.96 45.96 0.0K
16:31 46.02 46.02 46.02 46.02 0.0K
16:32 45.94 45.94 45.94 45.94 1.0K
16:33 45.98 45.98 45.98 45.98 0.0K
16:34 45.98 45.98 45.96 45.96 0.1K
16:35 45.94 45.96 45.94 45.96 0.2K
16:36 45.94 45.94 45.94 45.94 0.2K
16:37 46.00 46.00 45.94 45.94 0.1K
16:39 45.90 45.90 45.86 45.86 0.6K
16:40 45.80 45.80 45.80 45.80 0.3K
16:41 45.78 45.78 45.78 45.78 0.1K
16:44 45.88 45.88 45.88 45.88 0.2K
16:49 45.90 45.90 45.90 45.90 0.0K
16:51 45.90 45.90 45.84 45.84 0.1K
16:53 45.86 45.86 45.86 45.86 0.0K
16:54 45.82 45.86 45.82 45.86 0.2K
16:56 45.80 45.80 45.80 45.80 0.0K
17:01 45.86 45.86 45.80 45.80 0.3K
17:02 45.78 45.78 45.76 45.76 0.2K
17:03 45.80 45.80 45.80 45.80 0.0K
17:05 45.78 45.80 45.78 45.80 0.1K
17:07 45.82 45.82 45.76 45.76 0.1K
17:08 45.74 45.74 45.74 45.74 0.2K
17:09 45.76 45.76 45.76 45.76 0.2K
17:10 45.74 45.74 45.74 45.74 0.1K
17:12 45.70 45.70 45.68 45.68 0.5K
17:13 45.68 45.68 45.60 45.60 0.1K
17:15 45.64 45.64 45.64 45.64 0.1K
17:16 45.66 45.66 45.66 45.66 0.0K
17:17 45.64 45.64 45.64 45.64 0.1K
17:19 45.68 45.68 45.64 45.64 0.1K
17:21 45.66 45.66 45.66 45.66 0.0K
17:22 45.66 45.66 45.64 45.64 0.1K
17:23 45.62 45.62 45.62 45.62 1.3K
17:24 45.58 45.58 45.58 45.58 0.3K
17:25 45.60 45.60 45.60 45.60 0.0K
17:26 45.62 45.62 45.60 45.60 0.6K
17:27 45.62 45.62 45.60 45.60 0.3K
17:28 45.64 45.64 45.64 45.64 0.4K
17:30 45.66 45.66 45.66 45.66 0.1K
17:31 45.66 45.66 45.66 45.66 0.0K
17:32 45.62 45.62 45.62 45.62 0.0K
17:34 45.68 45.68 45.68 45.68 0.1K
17:36 45.64 45.64 45.64 45.64 0.0K
17:39 45.68 45.68 45.68 45.68 0.3K
17:40 45.68 45.72 45.68 45.72 0.2K
17:41 45.76 45.76 45.76 45.76 0.0K
17:42 45.72 45.72 45.72 45.72 0.1K
17:45 45.78 45.78 45.78 45.78 0.1K
17:46 45.78 45.78 45.78 45.78 0.1K
17:47 45.80 45.80 45.80 45.80 0.0K
17:49 45.80 45.80 45.80 45.80 0.0K
17:50 45.82 45.82 45.76 45.76 0.2K
17:51 45.74 45.74 45.74 45.74 0.1K
17:56 45.68 45.68 45.68 45.68 0.2K
17:57 45.62 45.64 45.60 45.60 0.6K
17:58 45.64 45.64 45.64 45.64 0.0K
17:59 45.64 45.64 45.64 45.64 0.0K
18:00 45.62 45.66 45.62 45.66 0.0K
18:01 45.62 45.62 45.60 45.60 0.1K
18:04 45.66 45.66 45.62 45.62 0.5K
18:06 45.66 45.66 45.66 45.66 0.1K
18:07 45.64 45.64 45.64 45.64 0.2K
18:08 45.62 45.62 45.62 45.62 0.0K
18:09 45.64 45.64 45.58 45.58 0.7K
18:10 45.58 45.58 45.56 45.56 0.1K
18:11 45.60 45.60 45.60 45.60 0.0K
18:12 45.56 45.56 45.54 45.54 0.0K
18:14 45.52 45.52 45.52 45.52 0.2K
18:15 45.50 45.50 45.50 45.50 0.5K
18:16 45.50 45.50 45.50 45.50 0.1K
18:17 45.50 45.50 45.50 45.50 0.0K
18:18 45.46 45.46 45.44 45.44 0.3K
18:19 45.46 45.46 45.46 45.46 0.1K
18:20 45.44 45.56 45.44 45.54 1.5K
18:21 45.56 45.56 45.56 45.56 0.1K
18:23 45.58 45.60 45.58 45.60 0.4K
18:24 45.64 45.64 45.60 45.64 0.2K
18:29 45.60 45.60 45.60 45.60 15.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음