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 16,155.00 16,155.00 16,155.00 16,155.00 0.8K
09:01 16,155.00 16,155.00 16,150.00 16,150.00 0.2K
09:02 16,130.00 16,140.00 16,130.00 16,140.00 0.1K
09:03 16,155.00 16,155.00 16,155.00 16,155.00 0.3K
09:04 16,140.00 16,155.00 16,140.00 16,150.00 0.1K
09:05 16,150.00 16,150.00 16,150.00 16,150.00 0.0K
09:06 16,150.00 16,150.00 16,140.00 16,150.00 0.0K
09:07 16,150.00 16,150.00 16,085.00 16,085.00 4.5K
09:08 16,085.00 16,085.00 16,055.00 16,080.00 0.2K
09:09 16,075.00 16,075.00 16,060.00 16,060.00 0.1K
09:10 16,060.00 16,060.00 16,055.00 16,055.00 0.1K
09:11 16,065.00 16,065.00 16,065.00 16,065.00 0.0K
09:12 16,065.00 16,070.00 16,065.00 16,070.00 0.1K
09:13 16,070.00 16,070.00 16,065.00 16,070.00 0.3K
09:14 16,070.00 16,070.00 16,070.00 16,070.00 0.1K
09:15 16,070.00 16,070.00 16,070.00 16,070.00 0.0K
09:16 16,070.00 16,070.00 16,067.00 16,067.00 0.1K
09:17 16,065.00 16,067.00 16,065.00 16,067.00 0.1K
09:18 16,067.00 16,067.00 16,067.00 16,067.00 0.0K
09:19 16,065.00 16,065.00 16,065.00 16,065.00 0.0K
09:21 16,065.00 16,070.00 16,065.00 16,070.00 0.2K
09:22 16,070.00 16,070.00 16,070.00 16,070.00 0.0K
09:23 16,070.00 16,070.00 16,065.00 16,065.00 0.1K
09:25 16,070.00 16,080.00 16,070.00 16,080.00 0.4K
09:26 16,070.00 16,080.00 16,070.00 16,080.00 0.1K
09:27 16,080.00 16,080.00 16,080.00 16,080.00 0.0K
09:28 16,080.00 16,080.00 16,070.00 16,070.00 0.2K
09:29 16,070.00 16,070.00 16,070.00 16,070.00 0.0K
09:30 16,080.00 16,080.00 16,080.00 16,080.00 0.1K
09:31 16,080.00 16,095.00 16,075.00 16,095.00 0.3K
09:32 16,095.00 16,095.00 16,090.00 16,095.00 0.4K
09:33 16,095.00 16,095.00 16,095.00 16,095.00 0.0K
09:34 16,095.00 16,095.00 16,090.00 16,090.00 0.5K
09:35 16,090.00 16,095.00 16,090.00 16,095.00 0.1K
09:36 16,090.00 16,100.00 16,090.00 16,100.00 0.5K
09:37 16,100.00 16,110.00 16,090.00 16,090.00 0.2K
09:38 16,090.00 16,115.00 16,090.00 16,115.00 0.3K
09:39 16,110.00 16,110.00 16,110.00 16,110.00 0.1K
09:40 16,115.00 16,115.00 16,115.00 16,115.00 0.0K
09:41 16,115.00 16,115.00 16,115.00 16,115.00 0.0K
09:42 16,110.00 16,110.00 16,110.00 16,110.00 0.1K
09:43 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
09:44 16,115.00 16,115.00 16,115.00 16,115.00 0.2K
09:45 16,115.00 16,115.00 16,115.00 16,115.00 0.0K
09:46 16,115.00 16,115.00 16,115.00 16,115.00 0.2K
09:47 16,115.00 16,120.00 16,115.00 16,120.00 0.0K
09:48 16,115.00 16,115.00 16,115.00 16,115.00 0.1K
09:49 16,115.00 16,115.00 16,115.00 16,115.00 0.0K
09:51 16,115.00 16,115.00 16,115.00 16,115.00 0.0K
09:54 16,110.00 16,110.00 16,110.00 16,110.00 0.2K
09:56 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
09:57 16,125.00 16,125.00 16,125.00 16,125.00 0.2K
09:58 16,110.00 16,110.00 16,110.00 16,110.00 0.4K
09:59 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
10:00 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
10:01 16,110.00 16,110.00 16,105.00 16,105.00 0.3K
10:02 16,105.00 16,105.00 16,105.00 16,105.00 0.0K
10:03 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:04 16,102.00 16,102.00 16,102.00 16,102.00 0.0K
10:05 16,102.00 16,102.00 16,100.00 16,102.00 0.1K
10:06 16,102.00 16,102.00 16,100.00 16,100.00 0.0K
10:07 16,100.00 16,102.00 16,100.00 16,100.00 0.4K
10:08 16,102.00 16,102.00 16,102.00 16,102.00 0.0K
10:09 16,102.00 16,102.00 16,102.00 16,102.00 0.0K
10:10 16,102.00 16,102.00 16,102.00 16,102.00 0.0K
10:11 16,102.00 16,102.00 16,102.00 16,102.00 0.1K
10:12 16,102.00 16,102.00 16,102.00 16,102.00 0.0K
10:14 16,102.00 16,102.00 16,102.00 16,102.00 0.0K
10:15 16,102.00 16,102.00 16,100.00 16,100.00 0.6K
10:16 16,100.00 16,100.00 16,100.00 16,100.00 0.1K
10:17 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:19 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:20 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:21 16,100.00 16,100.00 16,100.00 16,100.00 0.1K
10:22 16,100.00 16,100.00 16,095.00 16,095.00 0.1K
10:23 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:24 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:25 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:26 16,100.00 16,100.00 16,100.00 16,100.00 0.6K
10:27 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:28 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:29 16,100.00 16,100.00 16,100.00 16,100.00 0.3K
10:30 16,100.00 16,100.00 16,100.00 16,100.00 0.1K
10:31 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:32 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:33 16,100.00 16,100.00 16,100.00 16,100.00 0.1K
10:34 16,095.00 16,100.00 16,095.00 16,100.00 0.1K
10:35 16,100.00 16,100.00 16,100.00 16,100.00 0.1K
10:36 16,100.00 16,100.00 16,100.00 16,100.00 0.1K
10:37 16,100.00 16,110.00 16,100.00 16,110.00 0.2K
10:38 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
10:39 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
10:40 16,110.00 16,110.00 16,100.00 16,100.00 0.0K
10:41 16,110.00 16,110.00 16,100.00 16,100.00 0.0K
10:42 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:43 16,100.00 16,100.00 16,100.00 16,100.00 0.3K
10:44 16,100.00 16,100.00 16,100.00 16,100.00 0.3K
10:45 16,100.00 16,100.00 16,100.00 16,100.00 0.0K
10:47 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
10:49 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
10:52 16,100.00 16,100.00 16,100.00 16,100.00 0.1K
10:53 16,102.00 16,110.00 16,102.00 16,110.00 0.0K
10:55 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
10:56 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
10:57 16,080.00 16,080.00 16,080.00 16,080.00 1.2K
11:00 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
11:02 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
11:03 16,110.00 16,110.00 16,110.00 16,110.00 0.1K
11:04 16,110.00 16,110.00 16,110.00 16,110.00 0.1K
11:05 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
11:06 16,105.00 16,105.00 16,105.00 16,105.00 0.0K
11:07 16,105.00 16,105.00 16,105.00 16,105.00 0.0K
11:11 16,105.00 16,105.00 16,105.00 16,105.00 0.0K
11:12 16,105.00 16,105.00 16,105.00 16,105.00 0.0K
11:13 16,105.00 16,110.00 16,105.00 16,110.00 0.3K
11:15 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
11:17 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
11:18 16,110.00 16,110.00 16,100.00 16,100.00 0.0K
11:19 16,095.00 16,095.00 16,095.00 16,095.00 0.0K
11:20 16,095.00 16,095.00 16,090.00 16,090.00 0.2K
11:21 16,085.00 16,085.00 16,085.00 16,085.00 0.1K
11:23 16,095.00 16,095.00 16,095.00 16,095.00 0.0K
11:24 16,095.00 16,095.00 16,095.00 16,095.00 0.0K
11:25 16,095.00 16,095.00 16,095.00 16,095.00 0.0K
11:26 16,095.00 16,095.00 16,095.00 16,095.00 0.0K
11:28 16,095.00 16,095.00 16,095.00 16,095.00 0.0K
11:30 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
11:31 16,110.00 16,110.00 16,110.00 16,110.00 0.0K
11:32 16,085.00 16,085.00 16,085.00 16,085.00 1.7K
11:40 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
11:43 16,120.00 16,120.00 16,120.00 16,120.00 0.1K
11:44 16,120.00 16,120.00 16,090.00 16,090.00 0.0K
11:46 16,090.00 16,090.00 16,090.00 16,090.00 0.3K
11:47 16,090.00 16,090.00 16,090.00 16,090.00 0.1K
11:49 16,090.00 16,090.00 16,085.00 16,085.00 1.1K
11:50 16,085.00 16,085.00 16,085.00 16,085.00 11.8K
11:53 16,085.00 16,085.00 16,085.00 16,085.00 0.1K
11:54 16,085.00 16,085.00 16,085.00 16,085.00 0.1K
11:55 16,085.00 16,085.00 16,085.00 16,085.00 0.0K
11:57 16,085.00 16,085.00 16,085.00 16,085.00 0.0K
11:58 16,082.00 16,082.00 16,082.00 16,082.00 0.0K
11:59 16,080.00 16,080.00 16,080.00 16,080.00 0.0K
12:00 16,080.00 16,080.00 16,080.00 16,080.00 0.1K
12:01 16,085.00 16,090.00 16,085.00 16,090.00 0.9K
12:03 16,140.00 16,140.00 16,090.00 16,090.00 0.0K
12:05 16,090.00 16,090.00 16,090.00 16,090.00 0.1K
12:06 16,090.00 16,090.00 16,090.00 16,090.00 0.2K
12:07 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
12:08 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
12:10 16,090.00 16,090.00 16,090.00 16,090.00 0.0K
12:14 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
12:15 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
12:17 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
12:18 16,140.00 16,140.00 16,140.00 16,140.00 0.1K
12:19 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
12:20 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
12:23 16,137.00 16,137.00 16,137.00 16,137.00 0.0K
12:26 16,137.00 16,137.00 16,137.00 16,137.00 0.0K
12:31 16,135.00 16,135.00 16,135.00 16,135.00 0.1K
12:32 16,140.00 16,140.00 16,140.00 16,140.00 0.1K
12:33 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
12:34 16,140.00 16,150.00 16,140.00 16,150.00 0.1K
12:36 16,150.00 16,150.00 16,150.00 16,150.00 0.0K
12:37 16,145.00 16,145.00 16,145.00 16,145.00 0.0K
12:39 16,145.00 16,145.00 16,145.00 16,145.00 0.1K
12:46 16,145.00 16,145.00 16,145.00 16,145.00 0.0K
12:53 16,155.00 16,155.00 16,155.00 16,155.00 0.0K
12:54 16,155.00 16,155.00 16,155.00 16,155.00 0.4K
12:55 16,160.00 16,160.00 16,160.00 16,160.00 0.0K
12:56 16,160.00 16,160.00 16,160.00 16,160.00 0.0K
12:57 16,160.00 16,160.00 16,160.00 16,160.00 0.0K
12:59 16,160.00 16,160.00 16,160.00 16,160.00 0.1K
13:07 16,185.00 16,185.00 16,185.00 16,185.00 0.2K
13:12 16,240.00 16,240.00 16,240.00 16,240.00 0.1K
13:13 16,240.00 16,240.00 16,170.00 16,170.00 3.0K
13:14 16,165.00 16,165.00 16,165.00 16,165.00 0.1K
13:15 16,170.00 16,170.00 16,165.00 16,165.00 0.0K
13:18 16,165.00 16,165.00 16,165.00 16,165.00 0.0K
13:31 16,180.00 16,180.00 16,180.00 16,180.00 0.0K
13:32 16,180.00 16,180.00 16,180.00 16,180.00 0.0K
13:33 16,230.00 16,230.00 16,230.00 16,230.00 0.0K
13:34 16,230.00 16,230.00 16,230.00 16,230.00 0.0K
13:37 16,225.00 16,225.00 16,225.00 16,225.00 0.2K
13:38 16,215.00 16,215.00 16,215.00 16,215.00 0.2K
13:40 16,180.00 16,180.00 16,180.00 16,180.00 0.0K
13:41 16,180.00 16,180.00 16,180.00 16,180.00 0.0K
13:45 16,220.00 16,220.00 16,220.00 16,220.00 0.0K
13:46 16,220.00 16,220.00 16,220.00 16,220.00 0.0K
13:47 16,220.00 16,220.00 16,220.00 16,220.00 0.0K
13:48 16,220.00 16,220.00 16,220.00 16,220.00 0.0K
13:49 16,220.00 16,225.00 16,220.00 16,225.00 0.5K
13:50 16,160.00 16,160.00 16,135.00 16,135.00 4.2K
13:52 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
13:56 16,140.00 16,140.00 16,140.00 16,140.00 1.0K
13:58 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
13:59 16,140.00 16,140.00 16,140.00 16,140.00 0.1K
14:08 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
14:09 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
14:16 16,135.00 16,135.00 16,135.00 16,135.00 0.0K
14:18 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
14:19 16,135.00 16,135.00 16,135.00 16,135.00 0.0K
14:22 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
14:23 16,135.00 16,135.00 16,135.00 16,135.00 0.0K
14:25 16,135.00 16,135.00 16,135.00 16,135.00 0.1K
14:30 16,135.00 16,135.00 16,135.00 16,135.00 0.1K
14:34 16,135.00 16,135.00 16,135.00 16,135.00 0.1K
14:39 16,135.00 16,135.00 16,135.00 16,135.00 0.1K
14:41 16,135.00 16,135.00 16,135.00 16,135.00 0.0K
14:43 16,135.00 16,135.00 16,135.00 16,135.00 0.0K
14:44 16,140.00 16,140.00 16,135.00 16,135.00 0.2K
14:47 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
14:49 16,140.00 16,140.00 16,140.00 16,140.00 0.0K
14:51 16,140.00 16,140.00 16,135.00 16,135.00 0.0K
14:52 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
14:53 16,130.00 16,130.00 16,130.00 16,130.00 0.1K
14:54 16,135.00 16,135.00 16,135.00 16,135.00 0.4K
14:55 16,135.00 16,135.00 16,125.00 16,125.00 0.0K
15:01 16,135.00 16,135.00 16,135.00 16,135.00 0.0K
15:02 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
15:04 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
15:07 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
15:09 16,125.00 16,125.00 16,125.00 16,125.00 0.2K
15:13 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
15:14 16,125.00 16,125.00 16,125.00 16,125.00 0.0K
15:15 16,120.00 16,120.00 16,085.00 16,085.00 0.6K
15:16 16,080.00 16,080.00 16,080.00 16,080.00 1.1K
15:17 16,120.00 16,120.00 16,120.00 16,120.00 0.0K
15:18 16,120.00 16,120.00 16,120.00 16,120.00 0.0K
15:19 16,125.00 16,130.00 16,125.00 16,130.00 0.0K
15:29 16,130.00 16,130.00 16,130.00 16,130.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし