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 14,945.00 14,945.00 14,945.00 14,945.00 0.0K
09:01 15,015.00 15,015.00 15,015.00 15,015.00 0.0K
09:02 15,015.00 15,125.00 15,015.00 15,125.00 3.5K
09:03 15,120.00 15,120.00 15,015.00 15,015.00 0.2K
09:05 15,120.00 15,120.00 15,110.00 15,110.00 0.0K
09:06 15,020.00 15,020.00 15,020.00 15,020.00 0.1K
09:07 15,020.00 15,020.00 15,020.00 15,020.00 1.0K
09:08 15,090.00 15,090.00 15,090.00 15,090.00 0.0K
09:09 15,090.00 15,100.00 15,090.00 15,100.00 0.1K
09:10 15,090.00 15,090.00 15,090.00 15,090.00 0.2K
09:11 15,100.00 15,100.00 15,090.00 15,090.00 0.1K
09:12 15,090.00 15,090.00 15,090.00 15,090.00 0.0K
09:14 15,095.00 15,100.00 15,095.00 15,100.00 0.1K
09:15 15,100.00 15,110.00 15,100.00 15,100.00 0.6K
09:16 15,100.00 15,110.00 15,100.00 15,110.00 0.1K
09:17 15,100.00 15,110.00 15,100.00 15,110.00 0.0K
09:18 15,115.00 15,115.00 15,115.00 15,115.00 0.0K
09:19 15,110.00 15,110.00 15,110.00 15,110.00 0.2K
09:20 15,110.00 15,110.00 15,110.00 15,110.00 0.2K
09:21 15,110.00 15,110.00 15,110.00 15,110.00 0.0K
09:22 15,115.00 15,115.00 15,110.00 15,115.00 0.0K
09:23 15,115.00 15,115.00 15,105.00 15,105.00 0.9K
09:24 15,105.00 15,105.00 15,105.00 15,105.00 0.0K
09:25 15,105.00 15,115.00 15,105.00 15,115.00 0.0K
09:26 15,115.00 15,115.00 15,105.00 15,105.00 0.0K
09:27 15,115.00 15,115.00 15,115.00 15,115.00 0.0K
09:28 15,110.00 15,120.00 15,110.00 15,120.00 0.2K
09:29 15,105.00 15,105.00 15,105.00 15,105.00 0.0K
09:30 15,120.00 15,135.00 15,120.00 15,135.00 0.1K
09:31 15,135.00 15,135.00 15,135.00 15,135.00 0.2K
09:32 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
09:33 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
09:34 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
09:35 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
09:36 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
09:37 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
09:38 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
09:39 15,135.00 15,135.00 15,135.00 15,135.00 0.0K
09:40 15,130.00 15,130.00 15,115.00 15,115.00 0.1K
09:41 15,130.00 15,135.00 15,130.00 15,135.00 0.1K
09:42 15,135.00 15,145.00 15,135.00 15,145.00 1.0K
09:43 15,145.00 15,150.00 15,145.00 15,150.00 0.2K
09:44 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
09:45 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
09:46 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
09:47 15,155.00 15,155.00 15,150.00 15,155.00 0.1K
09:48 15,155.00 15,155.00 15,155.00 15,155.00 0.1K
09:50 15,145.00 15,150.00 15,145.00 15,150.00 0.7K
09:52 15,145.00 15,145.00 15,145.00 15,145.00 1.0K
09:53 15,145.00 15,145.00 15,140.00 15,140.00 0.1K
09:54 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
09:55 15,145.00 15,145.00 15,145.00 15,145.00 0.3K
09:56 15,145.00 15,145.00 15,145.00 15,145.00 0.1K
09:57 15,145.00 15,145.00 15,145.00 15,145.00 0.0K
09:58 15,145.00 15,145.00 15,145.00 15,145.00 0.1K
09:59 15,115.00 15,115.00 15,115.00 15,115.00 0.0K
10:00 15,120.00 15,120.00 15,120.00 15,120.00 0.0K
10:01 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
10:02 15,140.00 15,140.00 15,120.00 15,120.00 0.0K
10:03 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
10:04 15,145.00 15,145.00 15,140.00 15,140.00 0.0K
10:06 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
10:07 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
10:08 15,140.00 15,140.00 15,140.00 15,140.00 0.0K
10:09 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
10:10 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
10:11 15,150.00 15,150.00 15,145.00 15,145.00 0.0K
10:12 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
10:13 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
10:15 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
10:16 15,150.00 15,150.00 15,150.00 15,150.00 0.0K
10:18 15,150.00 15,155.00 15,150.00 15,155.00 0.0K
10:19 15,155.00 15,155.00 15,155.00 15,155.00 0.1K
10:20 15,155.00 15,155.00 15,155.00 15,155.00 0.0K
10:21 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
10:22 15,160.00 15,160.00 15,160.00 15,160.00 0.2K
10:23 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
10:24 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
10:25 15,160.00 15,160.00 15,160.00 15,160.00 0.2K
10:26 15,160.00 15,160.00 15,160.00 15,160.00 0.0K
10:27 15,157.00 15,160.00 15,157.00 15,160.00 0.0K
10:28 15,160.00 15,170.00 15,160.00 15,170.00 1.9K
10:29 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
10:30 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
10:31 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
10:32 15,165.00 15,165.00 15,165.00 15,165.00 0.1K
10:33 15,155.00 15,170.00 15,155.00 15,170.00 0.3K
10:34 15,170.00 15,170.00 15,170.00 15,170.00 0.1K
10:35 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
10:36 15,170.00 15,170.00 15,170.00 15,170.00 0.6K
10:37 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
10:38 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
10:40 15,170.00 15,170.00 15,165.00 15,165.00 0.0K
10:41 15,170.00 15,170.00 15,170.00 15,170.00 0.1K
10:42 15,170.00 15,175.00 15,170.00 15,175.00 3.6K
10:43 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
10:45 15,175.00 15,175.00 15,175.00 15,175.00 0.0K
10:47 15,175.00 15,175.00 15,175.00 15,175.00 0.0K
10:48 15,175.00 15,175.00 15,175.00 15,175.00 0.1K
10:52 15,175.00 15,175.00 15,170.00 15,175.00 0.6K
10:53 15,175.00 15,175.00 15,175.00 15,175.00 0.0K
10:54 15,175.00 15,175.00 15,175.00 15,175.00 0.0K
10:55 15,175.00 15,175.00 15,175.00 15,175.00 6.6K
10:56 15,170.00 15,170.00 15,170.00 15,170.00 0.0K
10:58 15,180.00 15,180.00 15,180.00 15,180.00 0.0K
10:59 15,185.00 15,185.00 15,185.00 15,185.00 2.3K
11:00 15,185.00 15,185.00 15,185.00 15,185.00 0.0K
11:01 15,185.00 15,185.00 15,185.00 15,185.00 0.0K
11:03 15,180.00 15,180.00 15,180.00 15,180.00 0.1K
11:05 15,180.00 15,185.00 15,175.00 15,175.00 13.6K
11:06 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:08 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:09 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:10 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:12 15,190.00 15,190.00 15,190.00 15,190.00 0.3K
11:13 15,190.00 15,190.00 15,185.00 15,185.00 0.0K
11:16 15,190.00 15,190.00 15,190.00 15,190.00 0.0K
11:18 15,190.00 15,190.00 15,190.00 15,190.00 0.1K
11:19 15,200.00 15,200.00 15,200.00 15,200.00 0.1K
11:24 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
11:25 15,200.00 15,200.00 15,200.00 15,200.00 0.0K
11:26 15,200.00 15,200.00 15,185.00 15,185.00 1.3K
11:28 15,185.00 15,185.00 15,185.00 15,185.00 0.1K
11:37 15,215.00 15,215.00 15,215.00 15,215.00 0.0K
11:39 15,215.00 15,220.00 15,215.00 15,220.00 0.0K
11:40 15,220.00 15,220.00 15,220.00 15,220.00 0.0K
11:42 15,220.00 15,220.00 15,220.00 15,220.00 0.0K
11:43 15,220.00 15,220.00 15,220.00 15,220.00 0.0K
11:48 15,230.00 15,230.00 15,230.00 15,230.00 0.2K
11:50 15,267.00 15,267.00 15,255.00 15,255.00 0.1K
11:51 15,255.00 15,255.00 15,255.00 15,255.00 0.1K
11:52 15,255.00 15,260.00 15,255.00 15,260.00 0.1K
11:53 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
11:55 15,255.00 15,255.00 15,255.00 15,255.00 0.6K
11:58 15,257.00 15,260.00 15,257.00 15,260.00 0.0K
11:59 15,260.00 15,260.00 15,257.00 15,257.00 0.0K
12:00 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
12:03 15,252.00 15,260.00 15,252.00 15,260.00 0.0K
12:04 15,245.00 15,260.00 15,245.00 15,260.00 0.0K
12:05 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
12:06 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
12:08 15,260.00 15,260.00 15,260.00 15,260.00 0.0K
12:09 15,260.00 15,260.00 15,255.00 15,255.00 0.0K
12:11 15,250.00 15,250.00 15,245.00 15,245.00 0.2K
12:12 15,245.00 15,245.00 15,245.00 15,245.00 0.1K
12:13 15,245.00 15,245.00 15,245.00 15,245.00 0.0K
12:14 15,245.00 15,245.00 15,245.00 15,245.00 0.0K
12:15 15,245.00 15,245.00 15,245.00 15,245.00 0.1K
12:16 15,245.00 15,245.00 15,245.00 15,245.00 0.3K
12:17 15,245.00 15,245.00 15,245.00 15,245.00 0.2K
12:18 15,260.00 15,260.00 15,260.00 15,260.00 0.2K
12:19 15,260.00 15,260.00 15,260.00 15,260.00 0.2K
12:20 15,265.00 15,280.00 15,265.00 15,280.00 0.0K
12:21 15,280.00 15,280.00 15,280.00 15,280.00 0.0K
12:23 15,280.00 15,280.00 15,280.00 15,280.00 0.1K
12:24 15,235.00 15,235.00 15,235.00 15,235.00 0.0K
12:26 15,235.00 15,295.00 15,235.00 15,295.00 0.0K
12:28 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
12:31 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
12:32 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
12:33 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
12:35 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
12:37 15,295.00 15,295.00 15,295.00 15,295.00 0.0K
12:39 15,295.00 15,295.00 15,295.00 15,295.00 0.1K
12:46 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
12:48 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
12:50 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
12:52 15,300.00 15,320.00 15,300.00 15,320.00 0.1K
12:54 15,325.00 15,325.00 15,320.00 15,320.00 0.1K
12:55 15,325.00 15,325.00 15,325.00 15,325.00 0.1K
12:57 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
13:00 15,330.00 15,335.00 15,330.00 15,335.00 0.0K
13:01 15,335.00 15,335.00 15,335.00 15,335.00 0.5K
13:02 15,330.00 15,335.00 15,330.00 15,335.00 0.3K
13:03 15,335.00 15,335.00 15,335.00 15,335.00 0.0K
13:04 15,325.00 15,325.00 15,325.00 15,325.00 0.0K
13:06 15,325.00 15,325.00 15,325.00 15,325.00 0.0K
13:07 15,325.00 15,325.00 15,325.00 15,325.00 0.1K
13:08 15,325.00 15,325.00 15,325.00 15,325.00 0.0K
13:09 15,325.00 15,325.00 15,325.00 15,325.00 0.0K
13:10 15,325.00 15,325.00 15,325.00 15,325.00 0.0K
13:14 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
13:15 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
13:16 15,330.00 15,330.00 15,330.00 15,330.00 3.5K
13:18 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
13:19 15,330.00 15,330.00 15,330.00 15,330.00 0.0K
13:21 15,335.00 15,335.00 15,335.00 15,335.00 0.0K
13:22 15,335.00 15,335.00 15,325.00 15,325.00 0.2K
13:25 15,325.00 15,325.00 15,325.00 15,325.00 0.2K
13:26 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
13:27 15,310.00 15,310.00 15,310.00 15,310.00 0.1K
13:29 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
13:30 15,310.00 15,310.00 15,310.00 15,310.00 0.1K
13:32 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
13:33 15,305.00 15,325.00 15,300.00 15,325.00 2.1K
13:34 15,335.00 15,335.00 15,335.00 15,335.00 0.0K
13:35 15,325.00 15,335.00 15,325.00 15,335.00 0.1K
13:37 15,335.00 15,335.00 15,335.00 15,335.00 0.0K
13:38 15,335.00 15,335.00 15,335.00 15,335.00 0.0K
13:39 15,335.00 15,335.00 15,335.00 15,335.00 0.3K
13:41 15,335.00 15,335.00 15,335.00 15,335.00 0.1K
13:44 15,330.00 15,330.00 15,330.00 15,330.00 0.1K
13:51 15,330.00 15,330.00 15,330.00 15,330.00 1.2K
13:52 15,330.00 15,330.00 15,330.00 15,330.00 0.9K
13:56 15,350.00 15,350.00 15,350.00 15,350.00 0.1K
13:57 15,350.00 15,350.00 15,350.00 15,350.00 0.0K
14:01 15,350.00 15,350.00 15,350.00 15,350.00 0.0K
14:03 15,330.00 15,345.00 15,330.00 15,345.00 0.0K
14:04 15,345.00 15,345.00 15,345.00 15,345.00 0.0K
14:06 15,345.00 15,345.00 15,345.00 15,345.00 0.0K
14:10 15,360.00 15,360.00 15,340.00 15,340.00 0.0K
14:11 15,310.00 15,310.00 15,310.00 15,310.00 0.1K
14:21 15,310.00 15,310.00 15,310.00 15,310.00 0.1K
14:22 15,350.00 15,350.00 15,350.00 15,350.00 0.0K
14:25 15,350.00 15,350.00 15,350.00 15,350.00 0.0K
14:31 15,355.00 15,355.00 15,355.00 15,355.00 0.0K
14:32 15,355.00 15,355.00 15,355.00 15,355.00 0.0K
14:33 15,355.00 15,355.00 15,355.00 15,355.00 0.0K
14:34 15,355.00 15,355.00 15,355.00 15,355.00 0.0K
14:35 15,355.00 15,355.00 15,355.00 15,355.00 0.0K
14:36 15,320.00 15,355.00 15,320.00 15,355.00 0.5K
14:37 15,350.00 15,350.00 15,350.00 15,350.00 0.0K
14:38 15,350.00 15,350.00 15,350.00 15,350.00 0.0K
14:40 15,350.00 15,360.00 15,320.00 15,320.00 0.2K
14:59 15,320.00 15,320.00 15,320.00 15,320.00 0.2K
15:00 15,320.00 15,320.00 15,320.00 15,320.00 0.0K
15:01 15,320.00 15,320.00 15,320.00 15,320.00 0.1K
15:02 15,320.00 15,320.00 15,320.00 15,320.00 0.0K
15:03 15,320.00 15,320.00 15,320.00 15,320.00 0.0K
15:04 15,310.00 15,310.00 15,310.00 15,310.00 0.0K
15:05 15,310.00 15,320.00 15,310.00 15,320.00 0.2K
15:08 15,310.00 15,310.00 15,310.00 15,310.00 1.0K
15:09 15,305.00 15,305.00 15,305.00 15,305.00 4.2K
15:10 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
15:11 15,305.00 15,305.00 15,305.00 15,305.00 0.0K
15:12 15,300.00 15,300.00 15,300.00 15,300.00 0.0K
15:13 15,300.00 15,300.00 15,300.00 15,300.00 0.4K
15:15 15,300.00 15,300.00 15,300.00 15,300.00 0.7K
15:19 15,320.00 15,325.00 15,320.00 15,325.00 0.0K
15:29 15,395.00 15,395.00 15,395.00 15,395.00 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし