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 18.65 18.90 18.65 18.87 1,622.7K
09:31 18.89 19.02 18.88 19.01 191.4K
09:32 19.00 19.04 18.92 18.92 172.7K
09:33 18.93 19.03 18.85 18.99 1,727.3K
09:34 19.00 19.00 18.78 18.86 553.7K
09:35 18.88 18.90 18.79 18.87 433.1K
09:36 18.79 18.81 18.67 18.73 350.8K
09:37 18.69 18.70 18.63 18.65 243.3K
09:38 18.67 18.81 18.67 18.72 222.7K
09:39 18.70 18.72 18.64 18.65 252.9K
09:40 18.64 18.64 18.52 18.57 306.9K
09:41 18.58 18.58 18.43 18.46 455.7K
09:42 18.48 18.49 18.40 18.40 245.1K
09:43 18.40 18.41 18.34 18.41 324.2K
09:44 18.42 18.49 18.37 18.49 216.5K
09:45 18.48 18.48 18.33 18.36 239.2K
09:46 18.35 18.40 18.35 18.37 156.9K
09:47 18.36 18.36 18.27 18.33 282.8K
09:48 18.35 18.36 18.23 18.26 207.8K
09:49 18.26 18.29 18.23 18.27 153.9K
09:50 18.27 18.32 18.24 18.28 173.8K
09:51 18.31 18.31 18.25 18.28 187.2K
09:52 18.28 18.36 18.28 18.33 210.5K
09:53 18.29 18.31 18.22 18.29 448.5K
09:54 18.31 18.31 18.24 18.29 134.7K
09:55 18.26 18.26 18.17 18.17 265.3K
09:56 18.18 18.20 18.14 18.15 217.2K
09:57 18.16 18.18 18.13 18.17 83.3K
09:58 18.17 18.24 18.16 18.19 189.6K
09:59 18.20 18.22 18.16 18.18 130.3K
10:00 18.19 18.20 18.12 18.12 251.5K
10:01 18.15 18.18 18.09 18.09 214.1K
10:02 18.09 18.13 18.06 18.08 194.0K
10:03 18.08 18.11 18.05 18.09 259.8K
10:04 18.09 18.15 18.09 18.13 213.4K
10:05 18.12 18.20 18.12 18.20 242.7K
10:06 18.19 18.25 18.19 18.22 269.1K
10:07 18.22 18.22 18.17 18.20 177.7K
10:08 18.19 18.19 18.11 18.14 192.5K
10:09 18.14 18.15 18.10 18.15 192.6K
10:10 18.14 18.14 17.96 17.97 574.8K
10:11 17.95 17.99 17.94 17.99 254.5K
10:12 17.98 17.98 17.93 17.96 222.5K
10:13 17.98 18.02 17.96 18.01 154.6K
10:14 18.00 18.04 17.95 18.04 236.1K
10:15 18.05 18.05 17.99 17.99 185.8K
10:16 17.98 17.98 17.95 17.95 174.3K
10:17 17.96 17.96 17.91 17.96 173.8K
10:18 17.98 17.98 17.92 17.94 169.9K
10:19 17.93 17.97 17.88 17.97 268.9K
10:20 17.99 18.01 17.95 17.97 124.1K
10:21 17.99 18.02 17.99 18.01 173.3K
10:22 17.99 18.01 17.93 17.95 105.1K
10:23 17.93 17.94 17.90 17.90 147.2K
10:24 17.88 17.92 17.87 17.90 248.5K
10:25 17.88 17.89 17.86 17.89 219.1K
10:26 17.88 17.91 17.85 17.85 135.4K
10:27 17.85 17.88 17.84 17.88 152.7K
10:28 17.87 17.87 17.83 17.84 140.3K
10:29 17.84 17.89 17.82 17.83 117.7K
10:30 17.82 17.94 17.82 17.93 195.0K
10:31 17.94 17.96 17.92 17.92 356.2K
10:32 17.93 17.99 17.88 17.96 148.3K
10:33 17.95 17.98 17.94 17.98 125.9K
10:34 17.98 17.99 17.96 17.97 93.1K
10:35 17.97 17.98 17.95 17.98 124.3K
10:36 17.98 17.99 17.95 17.98 91.2K
10:37 17.99 18.03 17.94 17.95 197.1K
10:38 17.93 17.96 17.91 17.95 141.2K
10:39 17.94 17.94 17.87 17.90 121.3K
10:40 17.88 17.91 17.86 17.90 97.0K
10:41 17.89 17.90 17.88 17.90 94.2K
10:42 17.89 17.91 17.88 17.88 70.0K
10:43 17.88 17.92 17.88 17.91 74.2K
10:44 17.90 17.97 17.88 17.97 121.7K
10:45 17.97 17.98 17.92 17.93 100.8K
10:46 17.92 17.95 17.91 17.91 98.0K
10:47 17.90 17.95 17.89 17.91 95.5K
10:48 17.91 17.91 17.86 17.86 134.9K
10:49 17.87 17.92 17.87 17.87 91.6K
10:50 17.87 17.90 17.84 17.84 106.4K
10:51 17.84 17.92 17.84 17.88 121.8K
10:52 17.87 17.91 17.85 17.87 80.7K
10:53 17.87 17.94 17.85 17.89 235.9K
10:54 17.88 17.90 17.86 17.86 94.8K
10:55 17.85 17.88 17.85 17.88 109.0K
10:56 17.90 17.90 17.85 17.86 134.5K
10:57 17.86 17.92 17.84 17.91 102.0K
10:58 17.91 17.91 17.87 17.87 107.2K
10:59 17.88 17.89 17.87 17.88 51.6K
11:00 17.89 17.91 17.83 17.83 172.1K
11:01 17.83 17.89 17.83 17.87 59.7K
11:02 17.87 17.89 17.87 17.88 83.8K
11:03 17.87 17.87 17.84 17.86 105.9K
11:04 17.86 17.86 17.82 17.83 104.3K
11:05 17.83 17.84 17.81 17.83 157.9K
11:06 17.83 17.90 17.83 17.85 161.5K
11:07 17.85 17.85 17.82 17.84 79.5K
11:08 17.81 17.84 17.79 17.83 227.1K
11:09 17.81 17.81 17.79 17.79 131.5K
11:10 17.79 17.83 17.76 17.83 112.2K
11:11 17.83 17.88 17.83 17.88 120.7K
11:12 17.88 17.89 17.85 17.85 109.2K
11:13 17.86 17.88 17.81 17.86 97.8K
11:14 17.86 17.88 17.84 17.84 78.0K
11:15 17.84 17.85 17.81 17.84 71.9K
11:16 17.84 17.84 17.78 17.79 88.6K
11:17 17.77 17.82 17.77 17.81 79.2K
11:18 17.82 17.82 17.80 17.82 50.9K
11:19 17.82 17.86 17.80 17.86 91.8K
11:20 17.87 17.91 17.86 17.91 161.3K
11:21 17.91 17.95 17.91 17.95 164.7K
11:22 17.96 17.98 17.94 17.96 164.1K
11:23 17.99 18.01 17.97 18.00 175.4K
11:24 18.01 18.05 18.00 18.00 162.4K
11:25 17.99 18.05 17.98 18.05 108.5K
11:26 18.04 18.06 18.01 18.01 143.4K
11:27 18.02 18.04 17.99 18.04 119.4K
11:28 18.03 18.08 18.02 18.08 99.1K
11:29 18.08 18.10 18.04 18.04 84.7K
11:30 18.04 18.04 17.98 18.01 141.7K
11:31 18.01 18.03 18.00 18.01 56.4K
11:32 18.00 18.07 17.99 18.07 129.5K
11:33 18.07 18.08 18.06 18.08 54.9K
11:34 18.09 18.10 18.06 18.10 132.5K
11:35 18.10 18.13 18.09 18.10 108.8K
11:36 18.10 18.15 18.10 18.12 116.6K
11:37 18.11 18.11 18.06 18.10 101.5K
11:38 18.09 18.10 18.05 18.08 44.4K
11:39 18.07 18.11 18.07 18.08 63.0K
11:40 18.08 18.08 18.04 18.06 63.7K
11:41 18.06 18.12 18.06 18.12 69.5K
11:42 18.10 18.12 18.10 18.12 105.9K
11:43 18.15 18.16 18.13 18.16 130.7K
11:44 18.15 18.17 18.10 18.12 93.4K
11:45 18.14 18.14 18.12 18.13 57.6K
11:46 18.13 18.19 18.13 18.19 89.4K
11:47 18.19 18.22 18.15 18.15 183.4K
11:48 18.16 18.19 18.15 18.17 68.3K
11:49 18.18 18.19 18.17 18.18 65.1K
11:50 18.18 18.19 18.12 18.12 123.9K
11:51 18.12 18.18 18.12 18.18 86.6K
11:52 18.18 18.20 18.18 18.18 137.9K
11:53 18.22 18.22 18.09 18.09 132.0K
11:54 18.08 18.10 18.07 18.09 43.1K
11:55 18.10 18.13 18.10 18.12 65.6K
11:56 18.11 18.12 18.11 18.12 34.4K
11:57 18.12 18.13 18.11 18.12 20.7K
11:58 18.13 18.16 18.11 18.16 62.8K
11:59 18.16 18.17 18.14 18.15 57.9K
12:00 18.15 18.15 18.11 18.13 62.9K
12:01 18.13 18.15 18.12 18.14 51.9K
12:02 18.12 18.12 18.10 18.10 52.2K
12:03 18.10 18.13 18.09 18.11 53.8K
12:04 18.11 18.12 18.09 18.12 51.8K
12:05 18.12 18.16 18.12 18.14 87.3K
12:06 18.13 18.19 18.13 18.17 65.7K
12:07 18.17 18.20 18.15 18.16 70.2K
12:08 18.17 18.18 18.15 18.15 44.3K
12:09 18.16 18.20 18.16 18.20 58.4K
12:10 18.20 18.20 18.16 18.17 63.8K
12:11 18.17 18.19 18.17 18.18 27.0K
12:12 18.17 18.20 18.17 18.20 54.5K
12:13 18.20 18.21 18.17 18.18 62.9K
12:14 18.18 18.19 18.16 18.17 21.1K
12:15 18.16 18.19 18.16 18.17 46.8K
12:16 18.18 18.20 18.17 18.17 42.2K
12:17 18.17 18.22 18.14 18.16 52.3K
12:18 18.14 18.15 18.11 18.11 81.3K
12:19 18.12 18.15 18.12 18.15 68.2K
12:20 18.16 18.16 18.08 18.13 113.9K
12:21 18.13 18.13 18.08 18.09 44.3K
12:22 18.09 18.09 18.01 18.02 121.9K
12:23 18.01 18.08 18.01 18.06 97.5K
12:24 18.06 18.06 18.04 18.05 87.0K
12:25 18.05 18.08 18.03 18.03 91.8K
12:26 18.03 18.13 18.03 18.11 114.2K
12:27 18.11 18.14 18.11 18.12 135.2K
12:28 18.12 18.18 18.12 18.17 118.4K
12:29 18.18 18.18 18.12 18.13 105.3K
12:30 18.13 18.14 18.09 18.11 69.3K
12:31 18.11 18.13 18.10 18.12 53.0K
12:32 18.13 18.15 18.11 18.12 123.4K
12:33 18.10 18.14 18.10 18.14 53.6K
12:34 18.13 18.18 18.12 18.13 81.1K
12:35 18.12 18.16 18.12 18.14 58.3K
12:36 18.13 18.14 18.09 18.09 32.3K
12:37 18.09 18.12 18.08 18.10 24.4K
12:38 18.11 18.13 18.09 18.13 52.1K
12:39 18.11 18.14 18.11 18.14 18.3K
12:40 18.14 18.14 18.12 18.14 23.1K
12:41 18.13 18.17 18.12 18.17 33.3K
12:42 18.17 18.24 18.17 18.24 142.1K
12:43 18.23 18.25 18.22 18.23 77.8K
12:44 18.22 18.25 18.21 18.21 75.8K
12:45 18.23 18.25 18.19 18.19 54.2K
12:46 18.19 18.20 18.15 18.17 52.9K
12:47 18.16 18.22 18.16 18.20 35.2K
12:48 18.19 18.19 18.17 18.18 55.6K
12:49 18.17 18.20 18.17 18.18 40.5K
12:50 18.17 18.22 18.17 18.20 26.3K
12:51 18.21 18.23 18.20 18.23 70.6K
12:52 18.22 18.28 18.22 18.27 192.3K
12:53 18.26 18.27 18.26 18.27 40.5K
12:54 18.27 18.28 18.26 18.27 57.4K
12:55 18.27 18.28 18.25 18.25 40.0K
12:56 18.26 18.29 18.24 18.28 84.1K
12:57 18.28 18.31 18.27 18.31 140.9K
12:58 18.31 18.31 18.27 18.30 64.0K
12:59 18.30 18.36 18.30 18.35 124.2K
13:00 18.35 18.40 18.34 18.40 130.3K
13:01 18.40 18.43 18.40 18.42 135.0K
13:02 18.41 18.45 18.41 18.42 93.9K
13:03 18.44 18.48 18.44 18.45 134.0K
13:04 18.46 18.48 18.42 18.44 81.0K
13:05 18.44 18.44 18.41 18.43 64.3K
13:06 18.44 18.48 18.43 18.48 103.5K
13:07 18.47 18.47 18.42 18.43 47.1K
13:08 18.43 18.45 18.43 18.45 58.5K
13:09 18.42 18.43 18.40 18.41 76.2K
13:10 18.41 18.42 18.33 18.34 190.9K
13:11 18.33 18.34 18.31 18.34 48.1K
13:12 18.33 18.39 18.33 18.38 73.4K
13:13 18.38 18.38 18.31 18.31 72.7K
13:14 18.31 18.32 18.30 18.30 45.0K
13:15 18.30 18.31 18.27 18.29 43.1K
13:16 18.27 18.31 18.27 18.30 51.8K
13:17 18.30 18.30 18.28 18.29 24.1K
13:18 18.29 18.30 18.27 18.29 60.5K
13:19 18.28 18.34 18.28 18.34 49.9K
13:20 18.34 18.38 18.33 18.38 65.6K
13:21 18.38 18.42 18.38 18.41 57.1K
13:22 18.41 18.43 18.40 18.41 67.2K
13:23 18.42 18.47 18.41 18.47 83.6K
13:24 18.49 18.49 18.45 18.47 78.7K
13:25 18.48 18.48 18.45 18.45 58.0K
13:26 18.46 18.50 18.46 18.50 60.8K
13:27 18.50 18.54 18.49 18.54 278.7K
13:28 18.53 18.56 18.49 18.50 157.3K
13:29 18.49 18.49 18.48 18.50 62.4K
13:30 18.49 18.52 18.48 18.52 50.6K
13:31 18.52 18.56 18.52 18.53 107.9K
13:32 18.55 18.55 18.48 18.48 94.3K
13:33 18.47 18.48 18.46 18.46 53.2K
13:34 18.44 18.45 18.41 18.42 106.9K
13:35 18.43 18.43 18.40 18.41 31.6K
13:36 18.41 18.42 18.40 18.42 71.2K
13:37 18.42 18.46 18.42 18.46 60.8K
13:38 18.46 18.46 18.42 18.43 61.5K
13:39 18.43 18.49 18.43 18.49 43.7K
13:40 18.50 18.51 18.47 18.48 102.6K
13:41 18.49 18.50 18.45 18.45 60.9K
13:42 18.46 18.47 18.44 18.47 23.9K
13:43 18.47 18.52 18.46 18.51 76.6K
13:44 18.50 18.52 18.48 18.50 80.1K
13:45 18.51 18.51 18.45 18.46 46.8K
13:46 18.46 18.49 18.45 18.47 54.6K
13:47 18.46 18.47 18.44 18.46 79.3K
13:48 18.46 18.48 18.45 18.45 48.9K
13:49 18.46 18.46 18.43 18.44 31.2K
13:50 18.43 18.46 18.43 18.45 49.3K
13:51 18.46 18.51 18.45 18.46 177.0K
13:52 18.46 18.46 18.44 18.45 11.1K
13:53 18.44 18.44 18.40 18.41 84.7K
13:54 18.40 18.43 18.39 18.41 56.3K
13:55 18.41 18.41 18.39 18.39 40.1K
13:56 18.38 18.40 18.37 18.39 55.5K
13:57 18.38 18.39 18.37 18.38 26.5K
13:58 18.38 18.42 18.38 18.42 29.5K
13:59 18.42 18.42 18.41 18.41 37.9K
14:00 18.42 18.43 18.40 18.42 47.3K
14:01 18.42 18.42 18.38 18.40 43.7K
14:02 18.40 18.41 18.38 18.39 38.3K
14:03 18.39 18.40 18.37 18.38 33.5K
14:04 18.38 18.39 18.38 18.38 19.0K
14:05 18.37 18.39 18.34 18.36 71.4K
14:06 18.37 18.37 18.35 18.37 54.7K
14:07 18.38 18.39 18.36 18.36 45.0K
14:08 18.36 18.37 18.34 18.35 25.2K
14:09 18.34 18.34 18.31 18.31 43.3K
14:10 18.31 18.32 18.30 18.30 42.0K
14:11 18.30 18.30 18.26 18.26 75.7K
14:12 18.26 18.30 18.25 18.30 48.7K
14:13 18.30 18.30 18.27 18.29 58.3K
14:14 18.28 18.32 18.28 18.31 20.1K
14:15 18.30 18.31 18.28 18.28 17.8K
14:16 18.29 18.29 18.26 18.27 24.8K
14:17 18.27 18.27 18.23 18.25 41.3K
14:18 18.26 18.27 18.25 18.27 27.2K
14:19 18.27 18.29 18.27 18.27 33.9K
14:20 18.26 18.28 18.24 18.25 33.3K
14:21 18.26 18.28 18.25 18.25 55.9K
14:22 18.25 18.25 18.22 18.23 53.3K
14:23 18.24 18.26 18.23 18.25 25.8K
14:24 18.24 18.25 18.20 18.22 72.2K
14:25 18.22 18.22 18.20 18.22 55.7K
14:26 18.22 18.23 18.21 18.22 29.4K
14:27 18.22 18.24 18.22 18.24 25.5K
14:28 18.24 18.25 18.21 18.21 49.3K
14:29 18.22 18.23 18.21 18.22 17.6K
14:30 18.22 18.24 18.22 18.24 21.2K
14:31 18.24 18.24 18.19 18.19 85.6K
14:32 18.19 18.21 18.18 18.19 38.0K
14:33 18.19 18.20 18.17 18.20 45.3K
14:34 18.21 18.21 18.19 18.19 22.5K
14:35 18.19 18.19 18.17 18.19 24.3K
14:36 18.18 18.18 18.13 18.14 51.7K
14:37 18.14 18.15 18.08 18.08 195.5K
14:38 18.08 18.11 18.08 18.11 59.0K
14:39 18.10 18.12 18.09 18.12 53.6K
14:40 18.15 18.15 18.11 18.13 78.9K
14:41 18.13 18.15 18.13 18.15 54.1K
14:42 18.14 18.15 18.13 18.15 39.1K
14:43 18.15 18.15 18.13 18.14 39.5K
14:44 18.13 18.14 18.12 18.14 26.2K
14:45 18.14 18.17 18.12 18.16 45.5K
14:46 18.16 18.23 18.16 18.22 75.8K
14:47 18.21 18.25 18.19 18.20 122.2K
14:48 18.19 18.28 18.18 18.28 83.8K
14:49 18.28 18.28 18.25 18.26 33.2K
14:50 18.26 18.29 18.26 18.29 31.0K
14:51 18.30 18.30 18.26 18.27 185.2K
14:52 18.29 18.31 18.28 18.30 52.5K
14:53 18.30 18.33 18.30 18.33 68.2K
14:54 18.34 18.38 18.34 18.38 88.7K
14:55 18.38 18.38 18.33 18.35 93.0K
14:56 18.36 18.37 18.34 18.37 44.4K
14:57 18.40 18.42 18.38 18.42 80.0K
14:58 18.39 18.44 18.38 18.44 107.8K
14:59 18.44 18.47 18.43 18.45 143.2K
15:00 18.45 18.50 18.44 18.46 257.8K
15:01 18.48 18.49 18.45 18.47 93.0K
15:02 18.44 18.46 18.37 18.37 229.9K
15:03 18.37 18.39 18.37 18.37 69.3K
15:04 18.38 18.42 18.37 18.42 117.6K
15:05 18.42 18.45 18.40 18.44 115.1K
15:06 18.45 18.47 18.44 18.47 83.1K
15:07 18.47 18.52 18.47 18.48 200.9K
15:08 18.49 18.53 18.49 18.52 144.3K
15:09 18.52 18.53 18.49 18.49 124.0K
15:10 18.48 18.59 18.48 18.58 214.9K
15:11 18.58 18.62 18.57 18.59 287.1K
15:12 18.59 18.61 18.57 18.61 81.2K
15:13 18.61 18.63 18.60 18.63 196.7K
15:14 18.67 18.67 18.62 18.64 148.5K
15:15 18.64 18.65 18.60 18.60 91.0K
15:16 18.60 18.60 18.55 18.58 103.4K
15:17 18.58 18.59 18.56 18.58 37.0K
15:18 18.57 18.66 18.57 18.66 270.4K
15:19 18.67 18.69 18.64 18.64 220.6K
15:20 18.65 18.77 18.65 18.77 537.5K
15:21 18.76 18.81 18.76 18.78 265.7K
15:22 18.77 18.83 18.76 18.83 210.7K
15:23 18.83 18.86 18.82 18.82 145.6K
15:24 18.82 18.82 18.77 18.79 169.8K
15:25 18.79 18.81 18.74 18.80 205.1K
15:26 18.80 18.80 18.74 18.77 93.4K
15:27 18.80 18.83 18.80 18.80 159.6K
15:28 18.81 18.86 18.80 18.85 226.7K
15:29 18.86 18.89 18.86 18.87 267.6K
15:30 18.89 19.03 18.88 18.95 951.7K
15:31 18.96 19.07 18.95 19.00 513.0K
15:32 18.98 19.00 18.81 18.82 301.0K
15:33 18.82 18.82 18.77 18.78 231.7K
15:34 18.77 18.81 18.74 18.74 215.6K
15:35 18.74 18.75 18.69 18.75 218.6K
15:36 18.80 18.82 18.71 18.71 238.6K
15:37 18.70 18.71 18.66 18.68 138.2K
15:38 18.67 18.71 18.64 18.70 124.7K
15:39 18.68 18.72 18.66 18.69 105.7K
15:40 18.70 18.70 18.64 18.67 105.8K
15:41 18.68 18.68 18.65 18.66 78.3K
15:42 18.66 18.67 18.61 18.62 117.1K
15:43 18.61 18.69 18.61 18.65 116.5K
15:44 18.66 18.68 18.64 18.66 92.9K
15:45 18.66 18.71 18.64 18.69 100.6K
15:46 18.72 18.72 18.69 18.70 84.9K
15:47 18.70 18.72 18.68 18.70 104.5K
15:48 18.71 18.72 18.68 18.68 74.3K
15:49 18.67 18.72 18.66 18.72 133.0K
15:50 18.70 18.73 18.60 18.61 169.3K
15:51 18.61 18.61 18.57 18.58 130.4K
15:52 18.58 18.61 18.57 18.60 67.7K
15:53 18.61 18.61 18.55 18.58 102.0K
15:54 18.58 18.60 18.57 18.58 108.2K
15:55 18.55 18.63 18.52 18.62 225.5K
15:56 18.63 18.63 18.57 18.59 141.6K
15:57 18.59 18.59 18.56 18.58 139.2K
15:58 18.62 18.63 18.58 18.62 288.1K
15:59 18.63 18.66 18.61 18.65 3,010.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음