Qt Group Oyj (QTCOM)

QTCOM
🏛️ 핀란드 →
45.02
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 133.00 134.00 130.60 133.60 0.0M
2021-12-29 135.40 136.60 131.20 133.00 0.0M
2021-12-28 140.60 142.00 134.80 135.40 0.0M
2021-12-27 136.00 141.60 135.00 140.60 0.1M
2021-12-23 134.60 136.60 133.60 135.60 0.0M
2021-12-22 129.40 134.40 129.20 134.00 0.0M
2021-12-21 128.40 130.80 127.40 128.40 0.0M
2021-12-20 121.60 127.40 121.40 126.40 0.1M
2021-12-17 125.00 127.40 120.80 126.40 0.1M
2021-12-16 133.60 137.40 127.40 127.40 0.1M
2021-12-15 128.40 131.60 127.80 128.40 0.1M
2021-12-14 134.00 136.00 128.40 128.40 0.1M
2021-12-13 132.00 137.40 130.40 134.40 0.1M
2021-12-10 131.80 133.40 130.20 131.00 0.0M
2021-12-09 135.60 138.20 130.80 131.80 0.1M
2021-12-08 135.80 140.40 135.20 135.20 0.1M
2021-12-07 129.00 137.60 128.80 135.80 0.1M
2021-12-03 131.80 132.80 125.80 126.60 0.1M
2021-12-02 134.20 136.00 129.40 130.40 0.1M
2021-12-01 136.00 137.80 133.20 136.20 0.1M
2021-11-30 134.80 139.60 132.60 134.20 0.1M
2021-11-29 131.00 137.00 131.00 136.20 0.1M
2021-11-26 128.00 133.60 124.60 129.80 0.1M
2021-11-25 132.40 136.20 129.40 132.60 0.1M
2021-11-24 132.00 135.60 128.20 131.20 0.1M
2021-11-23 138.00 138.20 131.00 131.80 0.1M
2021-11-22 148.80 149.00 139.60 139.80 0.1M
2021-11-19 144.80 149.60 144.40 148.00 0.1M
2021-11-18 147.60 147.60 143.40 144.40 0.0M
2021-11-17 144.80 149.80 143.40 147.60 0.1M
2021-11-16 144.60 146.00 142.20 144.80 0.1M
2021-11-15 142.20 144.60 138.60 143.80 0.1M
2021-11-12 138.20 144.00 137.80 142.60 0.1M
2021-11-11 136.20 137.80 134.80 137.60 0.1M
2021-11-10 144.20 144.20 135.40 137.20 0.1M
2021-11-09 140.20 145.60 138.80 144.20 0.1M
2021-11-08 139.20 141.20 137.20 140.20 0.1M
2021-11-05 142.80 143.40 136.80 138.80 0.1M
2021-11-04 134.40 143.20 133.00 142.40 0.2M
2021-11-03 131.60 135.60 130.20 132.80 0.1M
2021-11-02 138.00 140.20 130.60 131.60 0.2M
2021-11-01 141.20 146.60 136.00 138.00 0.1M
2021-10-29 153.60 153.60 135.00 139.60 0.2M
2021-10-28 169.20 173.60 146.00 155.20 0.2M
2021-10-27 174.80 176.00 167.00 169.80 0.1M
2021-10-26 175.80 178.40 174.80 175.40 0.0M
2021-10-25 178.40 178.60 174.40 175.60 0.1M
2021-10-22 175.40 179.80 173.40 178.80 0.1M
2021-10-21 176.20 176.40 173.00 174.60 0.0M
2021-10-20 175.80 179.80 173.60 176.20 0.0M
2021-10-19 170.20 176.20 169.40 176.00 0.0M
2021-10-18 169.80 173.00 166.20 170.00 0.1M
2021-10-15 166.60 170.40 164.20 170.20 0.1M
2021-10-14 162.00 166.80 160.80 164.80 0.1M
2021-10-13 150.40 161.60 149.80 159.80 0.1M
2021-10-12 143.40 151.20 142.40 149.40 0.1M
2021-10-11 147.80 148.00 142.40 145.80 0.0M
2021-10-08 148.60 151.80 145.40 147.80 0.1M
2021-10-07 148.40 148.80 143.60 148.40 0.1M
2021-10-06 146.40 147.00 142.60 146.20 0.1M
2021-10-05 143.40 149.40 142.40 149.00 0.1M
2021-10-04 142.00 147.00 140.20 143.00 0.1M
2021-10-01 143.00 145.60 137.40 142.00 0.1M
2021-09-30 144.00 146.80 141.60 145.20 0.1M
2021-09-29 142.80 145.60 137.80 142.00 0.1M
2021-09-28 159.60 159.60 142.20 142.20 0.2M
2021-09-27 164.20 165.40 157.20 159.60 0.0M
2021-09-24 170.20 170.20 161.40 163.00 0.0M
2021-09-23 164.80 171.00 164.40 170.40 0.1M
2021-09-22 161.40 166.20 159.20 163.80 0.1M
2021-09-21 156.20 162.40 155.40 161.00 0.1M
2021-09-20 159.00 159.00 149.40 156.40 0.1M
2021-09-17 163.20 165.80 159.80 160.20 0.2M
2021-09-16 158.00 163.20 158.00 163.00 0.1M
2021-09-15 160.40 161.60 157.40 159.00 0.0M
2021-09-14 155.80 162.60 155.00 160.60 0.1M
2021-09-13 158.00 159.20 154.60 155.80 0.1M
2021-09-10 160.00 160.60 155.80 158.60 0.0M
2021-09-09 158.40 161.40 157.60 159.80 0.0M
2021-09-08 166.00 166.00 158.00 159.00 0.0M
2021-09-07 169.60 171.40 165.00 166.00 0.0M
2021-09-06 160.80 169.40 160.40 169.20 0.1M
2021-09-03 156.60 161.20 154.40 160.00 0.1M
2021-09-02 153.20 157.00 151.00 156.40 0.1M
2021-09-01 155.80 157.20 152.20 152.80 0.1M
2021-08-31 157.80 157.80 152.40 155.40 0.1M
2021-08-30 158.60 159.00 154.00 156.60 0.0M
2021-08-27 158.20 160.00 156.40 158.40 0.0M
2021-08-26 160.80 161.20 156.40 158.00 0.1M
2021-08-25 158.00 160.80 156.40 160.80 0.0M
2021-08-24 155.20 159.00 153.20 157.00 0.1M
2021-08-23 151.60 155.00 149.40 155.00 0.1M
2021-08-20 144.60 150.00 143.00 150.00 0.1M
2021-08-19 146.20 148.20 141.00 145.40 0.1M
2021-08-18 145.60 150.60 144.60 147.40 0.1M
2021-08-17 140.00 147.20 138.20 144.80 0.1M
2021-08-16 140.40 140.40 136.80 139.80 0.0M
2021-08-13 140.60 142.00 138.80 140.60 0.0M
2021-08-12 148.40 149.60 140.60 141.00 0.1M
2021-08-11 149.00 152.60 147.40 148.20 0.1M
2021-08-10 147.20 156.00 147.20 149.60 0.2M
2021-08-09 149.00 153.40 145.00 146.20 0.1M
2021-08-06 138.20 149.60 132.40 149.40 0.2M
2021-08-05 119.80 121.60 118.40 120.60 0.1M
2021-08-04 118.80 121.80 118.20 120.00 0.0M
2021-08-03 117.40 121.20 116.40 118.80 0.0M
2021-08-02 114.80 118.80 114.40 118.00 0.1M
2021-07-30 109.00 115.80 109.00 114.20 0.3M
2021-07-29 101.60 110.00 100.80 110.00 0.1M
2021-07-28 102.00 102.00 99.70 101.60 0.0M
2021-07-27 102.00 102.60 96.40 100.60 0.0M
2021-07-26 103.00 104.60 102.00 102.80 0.0M
2021-07-23 104.00 104.20 101.20 102.00 0.0M
2021-07-22 100.20 104.00 99.90 104.00 0.1M
2021-07-21 98.70 100.80 98.50 100.20 0.0M
2021-07-20 99.20 100.40 97.20 98.50 0.0M
2021-07-19 99.50 99.60 96.70 98.90 0.0M
2021-07-16 97.00 100.60 96.70 100.40 0.0M
2021-07-15 98.20 100.20 97.60 98.20 0.0M
2021-07-14 98.10 101.00 98.00 99.00 0.1M
2021-07-13 97.60 98.00 94.50 96.50 0.0M
2021-07-12 97.70 98.70 96.90 97.60 0.0M
2021-07-09 95.00 98.50 95.00 97.70 0.0M
2021-07-08 99.40 99.80 93.70 95.40 0.1M
2021-07-07 100.20 101.80 98.80 99.50 0.0M
2021-07-06 98.90 100.60 98.40 100.20 0.0M
2021-07-05 100.00 100.40 96.70 98.90 0.0M
2021-07-02 97.70 101.00 97.60 100.00 0.0M
2021-07-01 98.80 99.30 96.50 98.00 0.0M
2021-06-30 95.50 99.30 95.10 98.70 0.0M
2021-06-29 96.40 96.40 94.50 95.50 0.0M
2021-06-28 95.00 98.30 94.10 95.50 0.1M
2021-06-24 95.10 97.50 93.20 93.70 0.1M
2021-06-23 94.50 95.70 93.60 95.10 0.0M
2021-06-22 92.10 94.40 91.10 94.40 0.0M
2021-06-21 91.00 92.40 88.70 91.80 0.1M
2021-06-18 93.70 95.50 91.20 91.50 0.1M
2021-06-17 91.50 93.80 91.50 93.60 0.0M
2021-06-16 92.80 93.30 91.90 92.40 0.0M
2021-06-15 94.60 95.60 92.70 93.40 0.0M
2021-06-14 93.50 95.70 93.50 94.60 0.0M
2021-06-11 93.90 93.90 92.60 93.20 0.0M
2021-06-10 94.10 94.50 90.60 93.20 0.1M
2021-06-09 94.10 94.50 92.80 93.50 0.0M
2021-06-08 94.70 96.00 92.80 94.00 0.1M
2021-06-07 97.90 97.90 93.60 94.80 0.1M
2021-06-04 100.00 100.20 96.90 98.20 0.1M
2021-06-03 103.80 109.60 102.00 103.80 0.1M
2021-06-02 106.20 106.20 103.20 104.60 0.0M
2021-06-01 107.00 108.60 104.80 105.00 0.0M
2021-05-31 109.60 111.00 106.40 108.00 0.0M
2021-05-28 106.80 110.40 105.20 110.00 0.1M
2021-05-27 107.00 108.20 104.60 107.00 0.6M
2021-05-26 102.80 107.80 102.60 106.00 0.1M
2021-05-25 103.00 105.40 103.00 104.80 0.1M
2021-05-24 96.00 102.80 96.00 102.60 0.1M
2021-05-21 95.90 98.00 95.70 95.80 0.1M
2021-05-20 93.10 95.40 92.30 95.00 0.1M
2021-05-19 92.00 95.40 89.80 92.70 0.1M
2021-05-18 90.80 96.10 90.80 92.40 0.1M
2021-05-17 87.00 91.00 86.60 89.90 0.1M
2021-05-14 87.20 89.00 85.80 87.00 0.1M
2021-05-12 89.30 90.70 85.70 86.70 0.1M
2021-05-11 93.90 96.00 86.80 88.60 0.2M
2021-05-10 98.10 98.10 95.00 95.40 0.0M
2021-05-07 97.20 98.10 95.30 98.10 0.1M
2021-05-06 97.80 97.80 95.10 96.30 0.1M
2021-05-05 96.30 98.80 96.30 97.90 0.1M
2021-05-04 99.00 99.80 96.10 96.10 0.1M
2021-05-03 98.50 99.50 98.10 99.00 0.0M
2021-04-30 99.10 100.40 98.40 98.50 0.1M
2021-04-29 100.00 100.80 98.30 99.00 0.1M
2021-04-28 101.80 102.00 99.70 100.00 0.1M
2021-04-27 100.00 103.60 99.20 102.00 0.2M
2021-04-26 101.80 101.80 99.00 100.00 0.1M
2021-04-23 98.30 102.80 97.10 101.80 0.1M
2021-04-22 101.40 106.60 93.90 96.10 0.2M
2021-04-21 97.80 101.60 97.20 101.40 0.1M
2021-04-20 102.40 103.40 98.90 99.20 0.1M
2021-04-19 104.60 107.20 100.80 102.00 0.1M
2021-04-16 103.00 104.20 102.00 103.80 0.0M
2021-04-15 102.80 104.00 101.60 103.00 0.1M
2021-04-14 104.00 104.20 100.20 102.00 0.1M
2021-04-13 98.40 104.40 98.20 102.20 0.1M
2021-04-12 98.60 98.60 95.70 98.20 0.1M
2021-04-09 99.70 101.00 98.80 100.20 0.1M
2021-04-08 98.80 100.60 98.50 99.70 0.1M
2021-04-07 96.90 100.40 96.00 98.30 0.1M
2021-04-06 94.20 97.90 94.20 96.90 0.1M
2021-04-01 90.00 94.60 89.80 93.80 0.1M
2021-03-31 89.20 90.40 87.60 89.40 0.1M
2021-03-30 89.20 90.60 87.80 89.60 0.1M
2021-03-29 87.20 90.40 87.20 89.20 0.1M
2021-03-26 87.80 88.80 86.60 87.20 0.0M
2021-03-25 87.00 88.80 84.60 86.60 0.1M
2021-03-24 91.20 91.20 87.20 87.40 0.2M
2021-03-23 91.20 94.00 89.60 92.00 0.1M
2021-03-22 87.80 91.80 85.60 91.60 0.2M
2021-03-19 82.80 87.80 81.20 87.80 0.9M
2021-03-18 82.00 84.80 82.00 83.40 0.1M
2021-03-17 83.00 84.00 79.80 82.00 0.1M
2021-03-16 80.20 85.80 80.20 83.00 0.1M
2021-03-15 75.80 81.20 75.80 79.00 0.2M
2021-03-12 77.60 77.60 75.40 75.60 0.1M
2021-03-11 76.80 78.80 76.40 77.40 0.1M
2021-03-10 75.20 78.60 74.00 76.20 0.2M
2021-03-09 72.80 75.20 71.60 73.60 0.2M
2021-03-08 76.40 78.20 72.60 73.60 0.1M
2021-03-05 78.60 79.00 75.40 76.20 0.2M
2021-03-04 82.40 82.40 77.40 79.40 0.2M
2021-03-03 88.20 88.40 82.40 83.40 0.1M
2021-03-02 87.40 92.00 86.40 88.00 0.1M
2021-03-01 82.60 86.60 82.60 86.40 0.1M
2021-02-26 79.60 84.00 77.40 80.80 0.2M
2021-02-25 84.20 85.60 81.00 82.40 0.1M
2021-02-24 86.60 89.20 81.40 83.00 0.2M
2021-02-23 94.40 94.60 83.00 86.40 0.5M
2021-02-22 90.60 95.40 90.60 94.40 0.1M
2021-02-19 90.00 94.00 89.60 90.40 0.2M
2021-02-18 81.60 91.40 81.60 86.20 0.1M
2021-02-17 83.80 83.80 80.60 81.00 0.1M
2021-02-16 83.20 85.00 80.60 83.80 0.1M
2021-02-15 84.40 85.00 82.20 83.20 0.1M
2021-02-12 80.80 84.80 80.40 84.40 0.1M
2021-02-11 78.40 81.60 77.80 81.20 0.1M
2021-02-10 79.40 79.60 76.60 77.80 0.0M
2021-02-09 77.80 80.00 76.80 79.20 0.1M
2021-02-08 79.00 79.60 76.20 77.80 0.1M
2021-02-05 75.00 78.00 74.40 78.00 0.1M
2021-02-04 73.20 77.60 73.20 75.00 0.2M
2021-02-03 71.60 73.20 71.40 73.20 0.1M
2021-02-02 70.40 73.00 70.40 71.20 0.1M
2021-02-01 69.40 72.60 69.00 69.40 0.1M
2021-01-29 57.20 68.40 56.00 68.20 0.2M
2021-01-28 57.00 59.00 54.60 57.80 0.1M
2021-01-27 58.80 58.80 56.20 57.80 0.1M
2021-01-26 58.20 58.80 57.60 58.80 0.0M
2021-01-25 56.40 58.40 56.40 57.80 0.2M
2021-01-22 55.00 56.40 54.00 56.20 0.1M
2021-01-21 58.00 58.00 54.40 55.00 0.1M
2021-01-20 57.60 58.00 56.80 57.80 0.0M
2021-01-19 57.40 57.80 56.60 57.60 0.0M
2021-01-18 57.60 58.00 56.00 57.20 0.0M
2021-01-15 60.60 60.60 57.40 57.40 0.1M
2021-01-14 55.80 60.60 52.40 60.60 0.2M
2021-01-13 57.80 57.80 55.60 55.80 0.1M
2021-01-12 60.00 60.20 57.20 57.80 0.1M
2021-01-11 61.80 62.20 58.60 59.60 0.1M
2021-01-08 60.80 61.80 60.40 61.80 0.0M
2021-01-07 61.80 62.40 60.40 60.60 0.1M
2021-01-05 61.00 62.00 59.80 61.80 0.1M
2021-01-04 57.80 61.20 57.80 61.00 0.1M