Qt Group Plc【2QT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Qt Group Plc (2QT)

93.05

0.00

( 0.00% )

업데이트: 21:23:26

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.6	2.87451630735	90.45	92.9	88.75	57	91.16056338	DE
4	-1.3	-1.37784843667	94.35	95.75	86.35	157	90.71563165	DE
12	14.15	17.9340937896	78.9	95.75	72.3	160	87.40987108	DE
26	16.810001	22.0487948852	76.239999	95.75	66.15	139	83.55292395	DE
52	43.05	86.1	50	95.75	42	128	74.2368747	DE
156	-54.55	-36.9579945799	147.6	147.6	42	85	74.8238607	DE
260	-54.55	-36.9579945799	147.6	147.6	42	85	74.8238607	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727382360	92.5	2.45	2.72	91.9	92.9	91.45	135
1727295960	90.05	1.3	1.46	89	90.15	89	122
1727209560	88.75	-1.85	-2.04	88.75	88.75	88.75	16
1727123160	90.6	0.15	0.17	89.8	90.6	89.8	7
1726864020	90.45	-1.15	-1.26	90.45	90.45	90.45	4
1726777560	91.6	3.3	3.74	91.6	91.6	91.6	100
1726691160	88.3	0	0.00	88.3	88.3	88.3	0
1726604760	88.3	1	1.15	86.85	88.3	86.85	16
1726518420	87.3	-0.7	-0.80	86.35	87.3	86.35	13
1726259160	88	-1.4	-1.57	88	88	88	110
1726172760	89.4	0	0.00	89.4	89.4	89.4	0
1726086360	89.4	-0.8	-0.89	90.3	90.3	89.2	643
1725999960	90.2	0.3	0.33	90.2	90.2	90.2	1
1725913620	89.9	0.85	0.95	89.3	89.9	89.3	26
1725654360	89.05	-0.7	-0.78	90.25	90.65	89.05	195
1725567960	89.75	-1.15	-1.27	89.7	89.75	89.7	188
1725481560	90.9	-1.25	-1.36	90.9	90.9	90.1	424
1725395160	92.15	-3.45	-3.61	95.6	95.75	92.15	733
1725308760	95.6	1.25	1.32	95.75	95.75	95.6	82
1725049560	94.35	-0.35	-0.37	94.35	94.35	94.35	3
1724963160	94.7	0	0.00	94.7	94.7	94.7	0
1724876760	94.7	0.75	0.80	93.9	94.7	93.9	88
1724790420	93.95	-0.15	-0.16	94.45	94.45	93.95	566
1724704020	94.1	-0.35	-0.37	94.1	94.1	94.1	1
1724444820	94.45	0.5	0.53	93.4	94.45	92.6	42
1724358360	93.95	0	0.00	93.95	93.95	93.95	0
1724271960	93.95	0.1	0.11	93.95	93.95	93.95	16
1724185560	93.85	-0.2	-0.21	93.85	93.85	93.85	23
1724099220	94.05	1.25	1.35	92.6	94.15	92.35	287
1723840020	92.8	0.05	0.05	92.65	92.8	92.65	51
1723753620	92.75	2.45	2.71	92.75	92.75	92.75	2
1723667160	90.3	0	0.00	90.3	90.3	90.3	0
1723580760	90.3	-1.1	-1.20	90.45	90.95	90.3	41
1723494360	91.4	4.15	4.76	89.75	91.4	89.75	100
1723235220	87.25	-1.75	-1.97	90.4	91.65	87.25	511
1723148820	89	12.5	16.34	76.55	89.35	76.55	1028
1723062360	76.5	-0.3	-0.39	77.2	77.2	76.5	456
1722975960	76.8	1.45	1.92	76.8	76.8	76.8	3
1722889620	75.349999	-1.45	-1.89	72.599999	75.349999	72.3	233
1722630360	76.8	-3.9	-4.83	78.7	78.7	76.8	164
1722544020	80.7	-0.35	-0.43	81.9	81.9	80.7	66
1722457620	81.05	0	0.00	81.05	81.05	81.05	0
1722371220	81.05	0.3	0.37	81.05	81.05	81.05	1
1722284760	80.75	0.5	0.62	81.2	81.2	79.5	188
1722025560	80.25	0	0.00	80.25	80.25	80.25	0
1721939160	80.25	0.65	0.82	80.25	80.25	80.25	5
1721852820	79.599999	-3.85	-4.61	79.599999	79.599999	79.599999	86
1721766420	83.45	2.3	2.83	81.9	83.45	81.9	3
1721679960	81.15	3.15	4.04	78.5	81.4	78.5	304
1721420820	78	0	0.00	78	78	78	0
1721334420	78	0	0.00	78	78	78	0
1721248020	78	0.8	1.04	77.099999	78	77.099999	36
1721161560	77.2	0	0.00	77.2	77.2	77.2	0
1721075160	77.2	-0.4	-0.52	78.099999	78.2	77.2	235
1720815960	77.599999	0	0.00	77.599999	77.599999	77.599999	0
1720729560	77.599999	1.6	2.11	76.349999	77.599999	76.349999	71
1720643160	76	0	0.00	76	76	76	0
1720556760	76	-2.9	-3.68	78.05	78.05	76	101
1720470360	78.9	-0.2	-0.25	78.9	78.9	78.9	1
1720211220	79.099999	0	0.00	79.099999	79.099999	79.099999	0
1720124820	79.099999	-0.7	-0.88	79.099999	79.099999	79.099999	5
1720038420	79.8	1.8	2.31	81.05	81.05	79.8	117
1719952020	78	0	0.00	78	78	78	0
1719865620	78	0.45	0.58	78	78	78	1
1719606420	77.55	-5.55	-6.68	79.95	79.95	77.55	313
1719468000	83.099999	0	0.00	83.099999	83.099999	83.099999	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관