KB RISE US Quantum Computing ETF (0018Z0)

0018Z0
🏛️ 韓国 →
16,355.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 12,235.00 12,235.00 12,235.00 12,235.00 0.2K
09:02 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:04 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:06 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
09:07 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
09:08 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:10 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
09:14 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
09:18 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
09:28 12,125.00 12,180.00 12,125.00 12,180.00 0.0K
09:29 12,125.00 12,180.00 12,125.00 12,180.00 0.0K
09:30 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:31 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:33 12,180.00 12,180.00 12,130.00 12,130.00 0.0K
09:35 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:37 12,180.00 12,185.00 12,180.00 12,185.00 0.1K
09:38 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:39 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:41 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:44 12,185.00 12,195.00 12,185.00 12,185.00 0.1K
09:48 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
09:49 12,205.00 12,205.00 12,205.00 12,205.00 10.1K
09:50 12,205.00 12,205.00 12,205.00 12,205.00 5.1K
09:51 12,210.00 12,210.00 12,210.00 12,210.00 2.5K
09:52 12,210.00 12,220.00 12,210.00 12,215.00 2.2K
09:53 12,215.00 12,215.00 12,210.00 12,210.00 3.0K
09:54 12,210.00 12,210.00 12,210.00 12,210.00 2.0K
09:55 12,210.00 12,210.00 12,205.00 12,205.00 0.3K
10:02 12,210.00 12,210.00 12,205.00 12,205.00 0.0K
10:04 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
10:05 12,210.00 12,210.00 12,205.00 12,205.00 0.2K
10:08 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
10:10 12,210.00 12,215.00 12,210.00 12,215.00 0.1K
10:11 12,207.00 12,215.00 12,185.00 12,215.00 0.0K
10:13 12,185.00 12,210.00 12,110.00 12,210.00 3.2K
10:14 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
10:15 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
10:17 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:19 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:24 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
10:30 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:31 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:32 12,165.00 12,180.00 12,165.00 12,180.00 0.1K
10:33 12,185.00 12,210.00 12,185.00 12,200.00 2.0K
10:34 12,200.00 12,200.00 12,200.00 12,200.00 1.2K
10:38 12,200.00 12,205.00 12,200.00 12,205.00 0.6K
10:39 12,200.00 12,200.00 12,200.00 12,200.00 23.4K
10:40 12,200.00 12,210.00 12,200.00 12,210.00 0.0K
10:41 12,195.00 12,195.00 12,195.00 12,195.00 8.4K
10:42 12,205.00 12,205.00 12,200.00 12,200.00 1.8K
10:43 12,200.00 12,200.00 12,200.00 12,200.00 5.6K
10:44 12,195.00 12,195.00 12,195.00 12,195.00 2.4K
10:45 12,195.00 12,195.00 12,195.00 12,195.00 14.4K
10:47 12,190.00 12,195.00 12,190.00 12,195.00 0.4K
10:48 12,190.00 12,190.00 12,190.00 12,190.00 1.3K
10:49 12,190.00 12,195.00 12,190.00 12,195.00 0.6K
10:50 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
10:55 12,210.00 12,210.00 12,210.00 12,210.00 0.4K
10:56 12,210.00 12,210.00 12,210.00 12,210.00 0.2K
11:01 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
11:02 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
11:03 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
11:04 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:05 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:06 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:07 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:08 12,230.00 12,230.00 12,230.00 12,230.00 0.2K
11:09 12,225.00 12,230.00 12,225.00 12,230.00 0.0K
11:10 12,230.00 12,230.00 12,230.00 12,230.00 0.2K
11:11 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:12 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:13 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:14 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:15 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:16 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:17 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:18 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:19 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:20 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:21 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:22 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:23 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:24 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:27 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:37 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
11:45 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
11:46 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
12:11 12,245.00 12,245.00 12,235.00 12,235.00 0.1K
12:20 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
12:23 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
12:24 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
12:27 12,250.00 12,250.00 12,250.00 12,250.00 1.5K
12:41 12,260.00 12,260.00 12,260.00 12,260.00 0.0K
12:47 12,255.00 12,255.00 12,250.00 12,250.00 0.0K
12:48 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
12:53 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
13:04 12,260.00 12,290.00 12,260.00 12,290.00 1.4K
13:05 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
13:13 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
13:16 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
13:21 12,290.00 12,290.00 12,290.00 12,290.00 0.1K
13:22 12,290.00 12,290.00 12,285.00 12,285.00 0.2K
13:24 12,285.00 12,285.00 12,285.00 12,285.00 0.0K
13:30 12,280.00 12,280.00 12,280.00 12,280.00 0.1K
13:33 12,280.00 12,280.00 12,275.00 12,275.00 0.6K
13:34 12,275.00 12,275.00 12,275.00 12,275.00 4.8K
13:35 12,275.00 12,275.00 12,275.00 12,275.00 5.1K
13:36 12,275.00 12,275.00 12,275.00 12,275.00 5.1K
13:37 12,275.00 12,275.00 12,270.00 12,270.00 4.2K
13:38 12,270.00 12,270.00 12,270.00 12,270.00 3.9K
13:39 12,270.00 12,270.00 12,270.00 12,270.00 1.0K
13:40 12,270.00 12,270.00 12,270.00 12,270.00 3.9K
13:41 12,270.00 12,270.00 12,270.00 12,270.00 4.8K
13:42 12,270.00 12,270.00 12,270.00 12,270.00 4.8K
13:43 12,270.00 12,275.00 12,270.00 12,270.00 4.5K
13:44 12,270.00 12,270.00 12,270.00 12,270.00 5.1K
13:45 12,270.00 12,270.00 12,270.00 12,270.00 1.1K
13:46 12,270.00 12,270.00 12,270.00 12,270.00 0.3K
13:55 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
13:56 12,270.00 12,270.00 12,270.00 12,270.00 0.1K
14:01 12,270.00 12,270.00 12,270.00 12,270.00 0.2K
14:11 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
14:17 12,275.00 12,275.00 12,275.00 12,275.00 0.2K
14:22 12,277.00 12,277.00 12,265.00 12,265.00 0.3K
14:24 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
14:26 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:30 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:36 12,235.00 12,235.00 12,160.00 12,160.00 0.4K
14:47 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
14:55 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
15:01 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
15:11 12,200.00 12,200.00 12,190.00 12,190.00 0.1K
15:15 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:16 12,180.00 12,180.00 12,180.00 12,180.00 0.5K
15:19 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:29 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし