D Wave Quantum Inc (QBTS)

QBTS
🏛️ 미국 →
29.21
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.45 19.67 19.39 19.67 1,855.6K
09:31 19.67 19.82 19.61 19.61 329.7K
09:32 19.65 19.65 19.10 19.10 1,312.3K
09:33 19.14 19.14 18.87 18.99 768.3K
09:34 19.04 19.07 18.90 18.99 288.8K
09:35 19.04 19.45 19.04 19.34 735.8K
09:36 19.36 19.39 19.27 19.32 318.4K
09:37 19.21 19.34 19.21 19.23 205.3K
09:38 19.21 19.34 19.12 19.23 202.5K
09:39 19.24 19.47 19.24 19.47 320.9K
09:40 19.57 19.68 19.49 19.49 660.3K
09:41 19.47 19.57 19.46 19.46 314.1K
09:42 19.46 19.49 19.34 19.43 201.9K
09:43 19.43 19.43 19.28 19.31 224.0K
09:44 19.23 19.50 19.23 19.47 271.8K
09:45 19.40 19.44 19.28 19.28 183.7K
09:46 19.32 19.41 19.28 19.32 200.4K
09:47 19.35 19.41 19.33 19.39 80.0K
09:48 19.38 19.70 19.38 19.66 495.7K
09:49 19.66 19.70 19.54 19.54 324.1K
09:50 19.57 19.57 19.35 19.45 354.5K
09:51 19.48 19.50 19.40 19.40 220.5K
09:52 19.43 19.52 19.40 19.46 257.8K
09:53 19.47 19.53 19.33 19.33 333.6K
09:54 19.23 19.27 19.12 19.24 326.5K
09:55 19.24 19.35 19.22 19.22 181.2K
09:56 19.23 19.24 19.14 19.14 216.4K
09:57 19.16 19.23 19.16 19.23 98.3K
09:58 19.26 19.48 19.26 19.47 323.2K
09:59 19.46 19.49 19.45 19.49 156.4K
10:00 19.50 19.58 19.50 19.55 215.5K
10:01 19.55 19.55 19.41 19.50 231.0K
10:02 19.52 19.52 19.39 19.47 138.1K
10:03 19.46 19.46 19.35 19.39 107.9K
10:04 19.39 19.43 19.36 19.41 130.3K
10:05 19.46 19.56 19.45 19.49 170.4K
10:06 19.50 19.63 19.50 19.61 319.1K
10:07 19.63 19.98 19.63 19.96 1,081.4K
10:08 19.97 20.04 19.95 20.04 1,145.2K
10:09 20.08 20.16 20.00 20.06 835.5K
10:10 20.04 20.05 19.79 19.80 672.9K
10:11 19.79 19.86 19.69 19.69 567.4K
10:12 19.65 19.67 19.59 19.66 479.9K
10:13 19.66 19.75 19.63 19.64 494.8K
10:14 19.61 19.61 19.51 19.56 563.0K
10:15 19.61 19.85 19.61 19.83 539.7K
10:16 19.79 19.79 19.65 19.67 310.2K
10:17 19.68 19.83 19.67 19.76 428.9K
10:18 19.77 19.78 19.72 19.76 171.5K
10:19 19.74 19.74 19.51 19.54 453.5K
10:20 19.53 19.56 19.46 19.52 420.0K
10:21 19.52 19.52 19.37 19.47 310.5K
10:22 19.47 19.47 19.21 19.23 586.4K
10:23 19.14 19.14 19.00 19.03 1,029.7K
10:24 19.07 19.09 19.02 19.07 285.3K
10:25 19.04 19.22 19.04 19.17 305.2K
10:26 19.17 19.25 19.13 19.25 256.3K
10:27 19.27 19.50 19.27 19.50 388.1K
10:28 19.49 19.56 19.49 19.50 338.5K
10:29 19.46 19.52 19.43 19.52 308.9K
10:30 19.52 19.71 19.51 19.70 431.3K
10:31 19.72 19.75 19.62 19.62 250.9K
10:32 19.64 19.73 19.64 19.70 178.7K
10:33 19.71 19.91 19.71 19.89 611.7K
10:34 19.86 20.00 19.83 19.94 1,103.3K
10:35 19.92 19.97 19.72 19.72 299.7K
10:36 19.69 19.74 19.64 19.64 244.2K
10:37 19.66 19.66 19.53 19.58 171.0K
10:38 19.57 19.64 19.57 19.61 172.2K
10:39 19.63 19.75 19.63 19.69 346.7K
10:40 19.67 19.70 19.52 19.59 297.6K
10:41 19.56 19.62 19.56 19.58 79.4K
10:42 19.58 19.76 19.58 19.74 249.8K
10:43 19.74 19.84 19.68 19.83 303.0K
10:44 19.83 19.86 19.78 19.78 297.9K
10:45 19.76 19.76 19.70 19.70 127.3K
10:46 19.69 19.72 19.67 19.69 125.5K
10:47 19.71 19.73 19.65 19.65 97.6K
10:48 19.67 19.76 19.67 19.75 91.0K
10:49 19.77 19.86 19.77 19.84 200.5K
10:50 19.86 19.88 19.79 19.80 189.3K
10:51 19.80 19.80 19.72 19.77 138.5K
10:52 19.75 19.75 19.71 19.71 86.5K
10:53 19.72 19.76 19.71 19.75 86.7K
10:54 19.73 19.84 19.73 19.80 137.6K
10:55 19.78 19.92 19.78 19.91 169.7K
10:56 19.94 20.02 19.94 20.00 447.4K
10:57 20.01 20.01 19.97 20.01 140.0K
10:58 20.04 20.23 20.04 20.18 994.1K
10:59 20.18 20.21 20.11 20.21 381.1K
11:00 20.28 20.34 20.23 20.23 815.4K
11:01 20.23 20.24 20.08 20.08 534.6K
11:02 20.10 20.17 20.06 20.10 287.9K
11:03 20.14 20.21 20.14 20.20 222.1K
11:04 20.21 20.25 20.18 20.21 282.0K
11:05 20.20 20.20 20.14 20.18 192.1K
11:06 20.19 20.29 20.17 20.28 251.3K
11:07 20.33 20.39 20.24 20.24 418.7K
11:08 20.24 20.25 20.14 20.14 228.3K
11:09 20.10 20.12 20.06 20.06 285.1K
11:10 20.06 20.08 20.00 20.01 249.6K
11:11 20.00 20.01 19.92 19.99 299.9K
11:12 19.98 20.09 19.98 20.05 171.1K
11:13 20.06 20.06 20.00 20.00 80.7K
11:14 20.00 20.17 19.98 20.16 208.3K
11:15 20.17 20.26 20.17 20.26 181.4K
11:16 20.26 20.29 20.25 20.28 231.6K
11:17 20.28 20.28 20.08 20.08 148.8K
11:18 20.08 20.18 20.08 20.16 166.4K
11:19 20.15 20.23 20.15 20.22 123.4K
11:20 20.25 20.28 20.23 20.27 124.1K
11:21 20.26 20.37 20.26 20.36 434.3K
11:22 20.34 20.44 20.34 20.43 263.9K
11:23 20.42 20.42 20.31 20.35 289.7K
11:24 20.36 20.46 20.36 20.45 349.5K
11:25 20.46 20.46 20.42 20.43 171.8K
11:26 20.45 20.52 20.39 20.46 498.3K
11:27 20.45 20.48 20.40 20.45 177.9K
11:28 20.47 20.51 20.43 20.45 279.5K
11:29 20.44 20.54 20.44 20.51 344.7K
11:30 20.52 20.56 20.40 20.42 461.3K
11:31 20.41 20.43 20.36 20.41 216.8K
11:32 20.41 20.46 20.38 20.45 145.3K
11:33 20.41 20.42 20.33 20.36 136.6K
11:34 20.37 20.37 20.30 20.31 198.6K
11:35 20.30 20.40 20.30 20.40 141.6K
11:36 20.38 20.44 20.32 20.43 173.7K
11:37 20.43 20.44 20.37 20.37 116.3K
11:38 20.39 20.39 20.31 20.31 186.5K
11:39 20.33 20.38 20.29 20.38 110.3K
11:40 20.39 20.41 20.35 20.41 90.2K
11:41 20.42 20.44 20.31 20.36 166.9K
11:42 20.37 20.42 20.35 20.41 92.9K
11:43 20.40 20.47 20.40 20.45 151.5K
11:44 20.44 20.44 20.34 20.38 157.4K
11:45 20.38 20.40 20.36 20.38 150.6K
11:46 20.38 20.43 20.38 20.43 94.3K
11:47 20.44 20.44 20.34 20.34 145.3K
11:48 20.34 20.36 20.33 20.35 97.9K
11:49 20.33 20.34 20.30 20.31 222.3K
11:50 20.31 20.31 20.11 20.11 494.8K
11:51 20.10 20.14 20.08 20.13 206.3K
11:52 20.14 20.15 20.10 20.12 105.5K
11:53 20.08 20.09 19.93 19.97 309.3K
11:54 20.00 20.00 19.95 19.96 144.2K
11:55 19.96 19.99 19.93 19.96 190.7K
11:56 19.96 19.97 19.91 19.95 190.7K
11:57 19.92 19.92 19.83 19.84 349.9K
11:58 19.85 19.88 19.83 19.83 112.5K
11:59 19.83 19.93 19.83 19.93 175.4K
12:00 19.91 19.92 19.79 19.85 180.6K
12:01 19.85 19.88 19.78 19.86 230.3K
12:02 19.86 19.96 19.84 19.96 233.0K
12:03 19.95 20.03 19.91 19.93 258.8K
12:04 19.94 19.96 19.93 19.94 96.8K
12:05 19.93 19.96 19.85 19.85 122.2K
12:06 19.85 19.85 19.78 19.84 132.8K
12:07 19.83 19.85 19.77 19.79 115.0K
12:08 19.79 19.79 19.74 19.79 168.4K
12:09 19.79 19.79 19.70 19.72 174.1K
12:10 19.73 19.73 19.65 19.66 164.5K
12:11 19.62 19.62 19.50 19.53 422.1K
12:12 19.53 19.61 19.49 19.49 189.2K
12:13 19.49 19.60 19.49 19.58 125.0K
12:14 19.57 19.57 19.45 19.48 268.5K
12:15 19.48 19.51 19.46 19.49 97.3K
12:16 19.49 19.50 19.34 19.35 375.6K
12:17 19.33 19.39 19.32 19.39 171.1K
12:18 19.38 19.38 19.31 19.37 221.8K
12:19 19.35 19.38 19.34 19.38 134.9K
12:20 19.37 19.38 19.21 19.26 312.3K
12:21 19.27 19.28 19.03 19.26 1,342.9K
12:22 19.26 19.26 19.12 19.14 211.7K
12:23 19.14 19.18 19.11 19.15 251.7K
12:24 19.15 19.26 19.15 19.22 227.3K
12:25 19.21 19.28 19.21 19.27 198.7K
12:26 19.27 19.37 19.24 19.37 398.1K
12:27 19.36 19.44 19.34 19.44 329.3K
12:28 19.45 19.46 19.29 19.29 202.4K
12:29 19.30 19.36 19.29 19.34 117.6K
12:30 19.34 19.41 19.34 19.36 164.5K
12:31 19.37 19.38 19.34 19.35 105.4K
12:32 19.37 19.40 19.35 19.38 107.4K
12:33 19.38 19.44 19.38 19.44 166.1K
12:34 19.42 19.59 19.42 19.57 309.2K
12:35 19.56 19.64 19.54 19.54 257.5K
12:36 19.55 19.55 19.45 19.45 401.4K
12:37 19.44 19.48 19.38 19.46 154.2K
12:38 19.48 19.48 19.45 19.45 61.2K
12:39 19.43 19.43 19.32 19.33 176.0K
12:40 19.33 19.38 19.29 19.38 137.7K
12:41 19.38 19.43 19.38 19.41 108.8K
12:42 19.41 19.41 19.36 19.41 80.7K
12:43 19.41 19.44 19.40 19.44 83.2K
12:44 19.44 19.46 19.34 19.37 137.0K
12:45 19.37 19.38 19.32 19.37 110.1K
12:46 19.35 19.38 19.31 19.34 133.4K
12:47 19.34 19.36 19.25 19.26 127.4K
12:48 19.24 19.28 19.22 19.24 131.1K
12:49 19.25 19.31 19.23 19.29 80.9K
12:50 19.29 19.29 19.22 19.29 127.5K
12:51 19.28 19.29 19.18 19.23 140.1K
12:52 19.22 19.23 19.12 19.20 434.5K
12:53 19.20 19.22 19.18 19.19 84.3K
12:54 19.23 19.23 19.12 19.12 185.1K
12:55 19.15 19.19 19.13 19.17 143.8K
12:56 19.17 19.17 19.07 19.07 159.6K
12:57 19.07 19.10 19.05 19.09 86.5K
12:58 19.10 19.17 19.09 19.17 79.9K
12:59 19.16 19.19 19.15 19.16 135.3K
13:00 19.16 19.27 19.16 19.27 150.7K
13:01 19.27 19.33 19.27 19.33 115.2K
13:02 19.32 19.38 19.30 19.38 131.0K
13:03 19.38 19.46 19.33 19.46 208.8K
13:04 19.48 19.61 19.48 19.57 203.8K
13:05 19.57 19.72 19.57 19.70 602.0K
13:06 19.70 19.70 19.66 19.68 166.0K
13:07 19.68 19.71 19.64 19.68 143.9K
13:08 19.69 19.84 19.69 19.82 279.8K
13:09 19.80 19.84 19.70 19.70 239.6K
13:10 19.70 19.70 19.63 19.68 168.5K
13:11 19.68 19.70 19.64 19.70 84.8K
13:12 19.71 19.71 19.55 19.57 179.1K
13:13 19.57 19.60 19.56 19.57 118.6K
13:14 19.58 19.59 19.57 19.58 25.4K
13:15 19.58 19.58 19.52 19.55 67.9K
13:16 19.54 19.58 19.54 19.54 36.6K
13:17 19.57 19.70 19.57 19.65 127.2K
13:18 19.64 19.64 19.60 19.61 46.5K
13:19 19.61 19.71 19.61 19.71 77.4K
13:20 19.73 19.75 19.66 19.67 135.1K
13:21 19.65 19.66 19.62 19.62 64.4K
13:22 19.62 19.63 19.59 19.59 61.3K
13:23 19.60 19.65 19.60 19.64 47.3K
13:24 19.65 19.65 19.60 19.61 33.8K
13:25 19.60 19.65 19.60 19.65 29.0K
13:26 19.66 19.72 19.66 19.71 84.2K
13:27 19.72 19.74 19.65 19.66 108.2K
13:28 19.66 19.70 19.65 19.68 36.9K
13:29 19.66 19.73 19.66 19.72 45.5K
13:30 19.71 19.74 19.70 19.70 70.7K
13:31 19.71 19.72 19.68 19.69 73.0K
13:32 19.70 19.73 19.69 19.73 46.3K
13:33 19.72 19.76 19.70 19.75 51.9K
13:34 19.75 19.78 19.73 19.77 79.2K
13:35 19.75 19.77 19.74 19.75 63.0K
13:36 19.77 19.79 19.77 19.79 91.2K
13:37 19.78 19.78 19.74 19.75 56.7K
13:38 19.74 19.74 19.58 19.60 232.3K
13:39 19.61 19.63 19.60 19.60 74.8K
13:40 19.60 19.65 19.60 19.65 53.5K
13:41 19.65 19.65 19.59 19.60 41.5K
13:42 19.62 19.62 19.56 19.56 51.2K
13:43 19.57 19.57 19.50 19.51 92.7K
13:44 19.51 19.51 19.46 19.49 121.8K
13:45 19.48 19.48 19.46 19.48 67.8K
13:46 19.47 19.55 19.45 19.55 77.7K
13:47 19.54 19.55 19.48 19.49 58.3K
13:48 19.50 19.56 19.50 19.56 49.3K
13:49 19.58 19.62 19.53 19.54 73.8K
13:50 19.53 19.54 19.50 19.52 32.4K
13:51 19.52 19.52 19.50 19.52 23.4K
13:52 19.52 19.52 19.49 19.51 19.3K
13:53 19.51 19.55 19.50 19.55 41.8K
13:54 19.56 19.60 19.55 19.58 68.2K
13:55 19.55 19.57 19.54 19.56 28.5K
13:56 19.55 19.56 19.55 19.55 15.7K
13:57 19.55 19.55 19.52 19.52 24.1K
13:58 19.54 19.55 19.54 19.54 23.3K
13:59 19.56 19.56 19.54 19.55 25.4K
14:00 19.54 19.54 19.48 19.54 55.9K
14:01 19.55 19.55 19.47 19.48 34.0K
14:02 19.48 19.49 19.47 19.48 28.4K
14:03 19.49 19.49 19.47 19.48 26.6K
14:04 19.48 19.48 19.44 19.44 48.8K
14:05 19.43 19.49 19.42 19.49 74.1K
14:06 19.48 19.48 19.45 19.45 33.1K
14:07 19.42 19.43 19.41 19.43 88.2K
14:08 19.42 19.42 19.39 19.39 44.7K
14:09 19.39 19.40 19.35 19.35 46.8K
14:10 19.36 19.39 19.36 19.39 49.0K
14:11 19.39 19.39 19.35 19.36 53.1K
14:12 19.36 19.36 19.24 19.26 185.0K
14:13 19.26 19.26 19.20 19.23 101.2K
14:14 19.24 19.24 19.20 19.21 54.7K
14:15 19.20 19.25 19.19 19.24 85.7K
14:16 19.23 19.26 19.22 19.24 59.5K
14:17 19.25 19.25 19.21 19.22 56.5K
14:18 19.23 19.29 19.23 19.29 59.2K
14:19 19.29 19.30 19.24 19.26 41.1K
14:20 19.25 19.25 19.19 19.19 95.2K
14:21 19.20 19.23 19.20 19.21 62.8K
14:22 19.21 19.31 19.21 19.29 63.0K
14:23 19.28 19.33 19.28 19.32 31.3K
14:24 19.32 19.38 19.30 19.38 74.5K
14:25 19.38 19.39 19.32 19.32 93.7K
14:26 19.31 19.35 19.31 19.35 59.8K
14:27 19.35 19.41 19.34 19.36 74.3K
14:28 19.35 19.36 19.34 19.34 35.8K
14:29 19.33 19.33 19.30 19.31 40.6K
14:30 19.31 19.33 19.30 19.31 29.0K
14:31 19.31 19.35 19.30 19.34 48.5K
14:32 19.33 19.33 19.29 19.29 58.2K
14:33 19.27 19.27 19.25 19.26 80.3K
14:34 19.27 19.28 19.26 19.27 27.1K
14:35 19.27 19.30 19.27 19.29 38.1K
14:36 19.28 19.28 19.22 19.23 71.5K
14:37 19.22 19.22 19.14 19.15 178.0K
14:38 19.18 19.25 19.13 19.13 456.7K
14:39 19.14 19.19 19.14 19.17 72.7K
14:40 19.17 19.24 19.17 19.22 87.6K
14:41 19.20 19.20 19.16 19.16 99.7K
14:42 19.17 19.17 19.16 19.17 23.7K
14:43 19.16 19.17 19.12 19.14 89.6K
14:44 19.16 19.17 19.15 19.16 42.3K
14:45 19.17 19.17 19.14 19.17 39.5K
14:46 19.15 19.17 19.14 19.16 25.4K
14:47 19.18 19.18 19.09 19.12 168.4K
14:48 19.12 19.12 19.09 19.10 46.8K
14:49 19.10 19.10 18.98 19.05 899.3K
14:50 19.01 19.08 19.00 19.08 148.4K
14:51 19.09 19.09 18.96 18.97 118.0K
14:52 18.97 18.99 18.95 18.96 135.3K
14:53 18.96 18.96 18.90 18.91 255.5K
14:54 18.92 18.94 18.89 18.92 116.3K
14:55 18.89 18.89 18.75 18.81 403.3K
14:56 18.81 18.81 18.75 18.77 113.3K
14:57 18.77 18.83 18.76 18.83 136.6K
14:58 18.83 18.83 18.77 18.80 141.2K
14:59 18.83 18.86 18.81 18.83 87.2K
15:00 18.83 18.88 18.83 18.84 118.4K
15:01 18.84 18.85 18.81 18.82 53.1K
15:02 18.80 18.80 18.70 18.77 185.2K
15:03 18.75 18.83 18.75 18.81 68.5K
15:04 18.79 18.82 18.78 18.81 79.5K
15:05 18.83 18.83 18.78 18.81 74.0K
15:06 18.82 18.87 18.81 18.81 69.8K
15:07 18.81 18.83 18.81 18.81 56.8K
15:08 18.82 18.84 18.80 18.82 49.8K
15:09 18.83 18.85 18.76 18.76 101.0K
15:10 18.77 18.81 18.71 18.80 141.4K
15:11 18.80 18.88 18.80 18.87 49.4K
15:12 18.86 18.89 18.83 18.88 43.5K
15:13 18.88 18.92 18.85 18.92 95.0K
15:14 18.91 18.95 18.90 18.93 115.9K
15:15 18.92 18.97 18.91 18.94 88.0K
15:16 18.94 18.99 18.94 18.98 77.9K
15:17 18.98 19.00 18.91 18.92 207.5K
15:18 18.93 18.93 18.87 18.91 182.8K
15:19 18.91 18.91 18.84 18.89 97.5K
15:20 18.91 18.92 18.86 18.86 79.6K
15:21 18.88 18.88 18.81 18.82 76.6K
15:22 18.83 18.83 18.78 18.78 77.3K
15:23 18.76 18.92 18.76 18.92 98.5K
15:24 18.92 18.94 18.89 18.93 77.1K
15:25 18.93 18.94 18.89 18.89 66.7K
15:26 18.86 18.88 18.82 18.85 54.0K
15:27 18.85 18.87 18.82 18.86 40.3K
15:28 18.85 18.85 18.82 18.83 38.5K
15:29 18.82 18.83 18.80 18.80 74.6K
15:30 18.81 18.84 18.81 18.84 49.0K
15:31 18.85 18.88 18.83 18.83 82.9K
15:32 18.84 18.84 18.82 18.83 34.2K
15:33 18.81 18.81 18.77 18.78 70.8K
15:34 18.78 18.79 18.75 18.76 81.8K
15:35 18.77 18.77 18.71 18.71 145.8K
15:36 18.67 18.68 18.63 18.64 209.4K
15:37 18.64 18.69 18.63 18.67 170.4K
15:38 18.68 18.70 18.67 18.69 88.3K
15:39 18.69 18.69 18.58 18.58 191.3K
15:40 18.58 18.59 18.54 18.54 167.7K
15:41 18.56 18.67 18.56 18.66 143.0K
15:42 18.67 18.67 18.55 18.56 194.0K
15:43 18.56 18.61 18.56 18.59 136.2K
15:44 18.58 18.60 18.56 18.58 90.4K
15:45 18.58 18.60 18.54 18.54 106.5K
15:46 18.54 18.56 18.47 18.49 295.4K
15:47 18.51 18.57 18.51 18.54 136.0K
15:48 18.55 18.58 18.53 18.57 117.9K
15:49 18.56 18.59 18.56 18.58 96.5K
15:50 18.52 18.52 18.47 18.49 204.7K
15:51 18.49 18.53 18.49 18.52 149.2K
15:52 18.52 18.53 18.51 18.52 56.4K
15:53 18.52 18.56 18.52 18.56 130.9K
15:54 18.55 18.57 18.53 18.53 153.7K
15:55 18.53 18.55 18.44 18.47 433.2K
15:56 18.48 18.50 18.45 18.49 172.0K
15:57 18.47 18.48 18.40 18.41 408.0K
15:58 18.41 18.41 18.38 18.41 273.0K
15:59 18.42 18.42 18.38 18.39 3,226.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음