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 14,305.00 14,305.00 14,180.00 14,180.00 0.8K
09:01 14,305.00 14,305.00 14,300.00 14,300.00 0.0K
09:02 14,300.00 14,300.00 14,300.00 14,300.00 0.1K
09:04 14,245.00 14,245.00 14,245.00 14,245.00 0.0K
09:05 14,245.00 14,245.00 14,245.00 14,245.00 0.4K
09:06 14,190.00 14,190.00 14,190.00 14,190.00 0.2K
09:07 14,190.00 14,190.00 14,175.00 14,175.00 0.4K
09:08 14,175.00 14,175.00 14,175.00 14,175.00 0.0K
09:10 14,185.00 14,185.00 14,185.00 14,185.00 0.0K
09:11 14,185.00 14,185.00 14,185.00 14,185.00 0.1K
09:12 14,180.00 14,180.00 14,180.00 14,180.00 0.2K
09:13 14,185.00 14,190.00 14,185.00 14,190.00 0.2K
09:14 14,190.00 14,190.00 14,190.00 14,190.00 0.2K
09:15 14,190.00 14,190.00 14,190.00 14,190.00 1.9K
09:16 14,190.00 14,245.00 14,190.00 14,235.00 0.6K
09:18 14,230.00 14,230.00 14,230.00 14,230.00 0.5K
09:19 14,225.00 14,225.00 14,225.00 14,225.00 0.0K
09:20 14,250.00 14,290.00 14,250.00 14,290.00 0.7K
09:23 14,297.00 14,302.00 14,297.00 14,302.00 1.6K
09:24 14,300.00 14,300.00 14,300.00 14,300.00 0.3K
09:25 14,300.00 14,300.00 14,300.00 14,300.00 0.4K
09:26 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
09:27 14,305.00 14,305.00 14,290.00 14,290.00 0.9K
09:28 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
09:29 14,295.00 14,300.00 14,290.00 14,300.00 0.1K
09:30 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
09:31 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
09:32 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
09:33 14,300.00 14,300.00 14,300.00 14,300.00 0.0K
09:34 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
09:35 14,275.00 14,300.00 14,275.00 14,300.00 0.1K
09:37 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:38 14,295.00 14,295.00 14,295.00 14,295.00 0.1K
09:39 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
09:40 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:41 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:42 14,290.00 14,290.00 14,290.00 14,290.00 1.2K
09:43 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:44 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:45 14,295.00 14,295.00 14,295.00 14,295.00 0.1K
09:46 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:48 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:49 14,295.00 14,295.00 14,295.00 14,295.00 0.2K
09:50 14,295.00 14,295.00 14,295.00 14,295.00 0.0K
09:51 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
09:52 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
09:53 14,282.00 14,282.00 14,282.00 14,282.00 0.0K
09:56 14,285.00 14,290.00 14,285.00 14,290.00 0.0K
09:57 14,285.00 14,285.00 14,275.00 14,275.00 0.1K
09:58 14,275.00 14,275.00 14,275.00 14,275.00 0.1K
09:59 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
10:01 14,275.00 14,290.00 14,275.00 14,290.00 0.0K
10:02 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
10:03 14,275.00 14,290.00 14,275.00 14,290.00 0.1K
10:04 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:06 14,285.00 14,290.00 14,285.00 14,290.00 0.0K
10:09 14,290.00 14,290.00 14,290.00 14,290.00 0.1K
10:11 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:12 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:13 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:14 14,290.00 14,290.00 14,280.00 14,280.00 0.1K
10:15 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:16 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
10:17 14,280.00 14,280.00 14,280.00 14,280.00 0.1K
10:18 14,280.00 14,280.00 14,280.00 14,280.00 0.1K
10:20 14,280.00 14,280.00 14,280.00 14,280.00 0.1K
10:21 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
10:22 14,280.00 14,290.00 14,280.00 14,290.00 0.0K
10:24 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:25 14,275.00 14,290.00 14,275.00 14,290.00 0.0K
10:26 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:27 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:28 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:29 14,290.00 14,290.00 14,275.00 14,275.00 0.1K
10:30 14,275.00 14,290.00 14,275.00 14,290.00 0.0K
10:31 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:32 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:34 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:35 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:36 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:37 14,290.00 14,290.00 14,290.00 14,290.00 0.1K
10:38 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:39 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:40 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:41 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:43 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
10:46 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
10:48 14,275.00 14,275.00 14,275.00 14,275.00 0.1K
10:50 14,275.00 14,290.00 14,275.00 14,290.00 0.0K
10:51 14,275.00 14,275.00 14,275.00 14,275.00 0.2K
10:52 14,270.00 14,270.00 14,270.00 14,270.00 0.0K
10:54 14,275.00 14,275.00 14,275.00 14,275.00 0.1K
10:55 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
11:00 14,290.00 14,290.00 14,290.00 14,290.00 1.1K
11:02 14,290.00 14,290.00 14,290.00 14,290.00 0.0K
11:06 14,290.00 14,290.00 14,290.00 14,290.00 0.1K
11:09 14,290.00 14,290.00 14,290.00 14,290.00 0.1K
11:12 14,290.00 14,290.00 14,280.00 14,280.00 0.0K
11:13 14,270.00 14,270.00 14,270.00 14,270.00 0.0K
11:14 14,270.00 14,270.00 14,270.00 14,270.00 0.1K
11:15 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:18 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:19 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:22 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:27 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:28 14,280.00 14,280.00 14,280.00 14,280.00 0.4K
11:29 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
11:32 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:33 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:34 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:35 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:36 14,280.00 14,280.00 14,280.00 14,280.00 0.0K
11:38 14,275.00 14,275.00 14,275.00 14,275.00 0.1K
11:39 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
11:40 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
11:42 14,270.00 14,270.00 14,270.00 14,270.00 0.8K
11:46 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
11:47 14,275.00 14,275.00 14,275.00 14,275.00 0.0K
11:49 14,270.00 14,270.00 14,270.00 14,270.00 0.3K
11:54 14,270.00 14,270.00 14,270.00 14,270.00 0.1K
11:59 14,270.00 14,270.00 14,270.00 14,270.00 0.0K
12:02 14,260.00 14,260.00 14,260.00 14,260.00 0.0K
12:10 14,260.00 14,260.00 14,260.00 14,260.00 0.0K
12:11 14,260.00 14,260.00 14,175.00 14,175.00 0.6K
12:23 14,217.00 14,217.00 14,175.00 14,175.00 0.1K
12:24 14,175.00 14,175.00 14,175.00 14,175.00 0.0K
12:30 14,180.00 14,180.00 14,180.00 14,180.00 0.0K
12:32 14,180.00 14,180.00 14,180.00 14,180.00 0.0K
12:33 14,180.00 14,180.00 14,180.00 14,180.00 0.0K
12:35 14,255.00 14,255.00 14,255.00 14,255.00 0.0K
12:36 14,255.00 14,255.00 14,255.00 14,255.00 0.1K
12:38 14,255.00 14,255.00 14,255.00 14,255.00 0.1K
12:42 14,255.00 14,260.00 14,255.00 14,260.00 0.6K
12:46 14,270.00 14,270.00 14,270.00 14,270.00 0.0K
12:47 14,270.00 14,275.00 14,270.00 14,275.00 0.2K
13:07 14,260.00 14,270.00 14,165.00 14,270.00 4.3K
13:08 14,270.00 14,270.00 14,270.00 14,270.00 0.6K
13:11 14,265.00 14,265.00 14,265.00 14,265.00 0.0K
13:12 14,210.00 14,210.00 14,210.00 14,210.00 0.0K
13:15 14,210.00 14,210.00 14,210.00 14,210.00 0.0K
13:30 14,265.00 14,265.00 14,265.00 14,265.00 0.1K
13:33 14,265.00 14,265.00 14,265.00 14,265.00 0.0K
13:39 14,260.00 14,260.00 14,260.00 14,260.00 0.0K
13:40 14,210.00 14,210.00 14,210.00 14,210.00 0.0K
13:55 14,215.00 14,215.00 14,215.00 14,215.00 0.0K
14:00 14,215.00 14,215.00 14,215.00 14,215.00 0.3K
14:04 14,215.00 14,215.00 14,215.00 14,215.00 0.0K
14:07 14,215.00 14,215.00 14,215.00 14,215.00 0.5K
14:16 14,220.00 14,220.00 14,220.00 14,220.00 0.2K
14:18 14,240.00 14,245.00 14,240.00 14,245.00 0.0K
14:22 14,245.00 14,245.00 14,245.00 14,245.00 0.0K
14:23 14,240.00 14,240.00 14,240.00 14,240.00 0.0K
14:25 14,240.00 14,240.00 14,240.00 14,240.00 0.0K
14:30 14,240.00 14,240.00 14,240.00 14,240.00 0.0K
14:31 14,240.00 14,240.00 14,240.00 14,240.00 0.0K
14:34 14,240.00 14,240.00 14,240.00 14,240.00 0.0K
14:46 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
14:52 14,235.00 14,235.00 14,230.00 14,235.00 0.0K
14:53 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
14:54 14,235.00 14,235.00 14,235.00 14,235.00 0.1K
15:06 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
15:07 14,235.00 14,235.00 14,235.00 14,235.00 0.0K
15:08 14,235.00 14,235.00 14,235.00 14,235.00 0.2K
15:15 14,235.00 14,235.00 14,205.00 14,205.00 1.0K
15:19 14,227.00 14,227.00 14,215.00 14,215.00 0.1K
15:29 14,205.00 14,205.00 14,205.00 14,205.00 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし