D Wave Quantum Inc (QBTS)

QBTS
🏛️ 미국 →
24.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 25.98 26.55 25.98 26.35 3,834.9K
09:31 26.33 26.55 26.16 26.29 1,493.2K
09:32 26.22 26.45 25.93 26.35 594.5K
09:33 26.44 26.68 26.37 26.47 480.0K
09:34 26.38 26.52 26.19 26.20 473.1K
09:35 26.23 26.34 25.88 26.00 590.5K
09:36 26.05 26.11 25.87 25.93 410.8K
09:37 26.02 26.04 25.62 25.62 671.8K
09:38 25.55 25.69 25.34 25.34 836.5K
09:39 25.23 25.30 25.08 25.16 772.0K
09:40 25.11 25.34 24.96 24.96 920.4K
09:41 24.92 25.04 24.71 24.96 625.4K
09:42 24.96 24.96 24.68 24.69 389.8K
09:43 24.75 24.95 24.75 24.93 299.5K
09:44 24.94 25.09 24.80 24.99 390.0K
09:45 24.98 25.34 24.98 25.29 412.9K
09:46 25.33 25.47 25.15 25.45 371.4K
09:47 25.49 25.74 25.45 25.62 363.2K
09:48 25.62 25.87 25.49 25.82 479.3K
09:49 25.82 26.01 25.80 25.96 382.4K
09:50 26.00 26.31 26.00 26.26 492.9K
09:51 26.24 26.39 26.15 26.15 450.1K
09:52 26.11 26.18 26.02 26.10 430.1K
09:53 26.10 26.39 26.10 26.37 319.1K
09:54 26.38 26.39 26.18 26.18 293.0K
09:55 26.22 26.31 26.16 26.27 259.3K
09:56 26.30 26.35 26.26 26.26 224.3K
09:57 26.27 26.36 26.22 26.31 242.7K
09:58 26.37 26.49 26.37 26.44 422.7K
09:59 26.61 26.63 26.45 26.47 381.9K
10:00 26.59 26.66 26.23 26.25 383.2K
10:01 26.25 26.34 26.25 26.28 191.7K
10:02 26.30 26.44 26.30 26.34 207.0K
10:03 26.32 26.49 26.29 26.31 161.5K
10:04 26.27 26.29 26.22 26.22 203.3K
10:05 26.25 26.46 26.25 26.46 362.5K
10:06 26.52 26.52 26.44 26.51 352.1K
10:07 26.58 26.63 26.47 26.50 405.5K
10:08 26.51 26.62 26.50 26.57 167.1K
10:09 26.58 26.64 26.37 26.37 255.9K
10:10 26.40 26.41 26.31 26.41 184.9K
10:11 26.37 26.42 26.32 26.34 170.6K
10:12 26.29 26.31 26.19 26.19 174.7K
10:13 26.14 26.23 26.10 26.12 196.9K
10:14 26.13 26.16 25.94 25.95 301.2K
10:15 25.99 26.19 25.99 26.14 201.2K
10:16 26.13 26.17 26.08 26.09 182.0K
10:17 26.08 26.15 26.06 26.07 151.2K
10:18 26.06 26.10 26.02 26.03 133.4K
10:19 26.05 26.19 26.05 26.16 139.2K
10:20 26.18 26.20 26.12 26.17 135.4K
10:21 26.18 26.42 26.18 26.37 226.9K
10:22 26.36 26.36 26.26 26.32 191.7K
10:23 26.33 26.44 26.31 26.41 144.1K
10:24 26.44 26.70 26.43 26.60 393.8K
10:25 26.63 26.81 26.58 26.74 360.7K
10:26 26.73 26.84 26.67 26.67 331.0K
10:27 26.65 26.67 26.63 26.65 200.1K
10:28 26.67 26.67 26.58 26.62 176.8K
10:29 26.62 26.79 26.62 26.79 152.7K
10:30 26.78 26.90 26.73 26.88 403.2K
10:31 26.89 26.89 26.76 26.82 150.1K
10:32 26.84 27.20 26.84 27.20 546.4K
10:33 27.25 27.28 27.14 27.14 348.0K
10:34 27.15 27.29 27.15 27.26 241.4K
10:35 27.25 27.31 27.01 27.01 310.5K
10:36 27.01 27.10 27.01 27.08 172.7K
10:37 27.05 27.16 26.99 27.15 161.0K
10:38 27.15 27.31 27.14 27.23 206.8K
10:39 27.27 27.29 27.21 27.21 144.2K
10:40 27.18 27.18 27.07 27.07 187.3K
10:41 27.08 27.22 27.08 27.22 111.8K
10:42 27.17 27.24 27.17 27.19 155.1K
10:43 27.22 27.25 27.19 27.19 98.4K
10:44 27.14 27.21 27.13 27.19 126.8K
10:45 27.17 27.17 26.94 26.98 281.4K
10:46 26.98 27.01 26.91 26.94 169.2K
10:47 27.00 27.07 27.00 27.05 165.5K
10:48 27.05 27.14 27.02 27.11 114.3K
10:49 27.14 27.14 26.99 27.00 136.3K
10:50 26.99 27.00 26.78 26.79 130.3K
10:51 26.79 26.81 26.72 26.78 151.5K
10:52 26.80 26.88 26.80 26.86 128.4K
10:53 26.84 26.85 26.72 26.74 104.2K
10:54 26.73 26.84 26.73 26.82 78.7K
10:55 26.85 26.96 26.81 26.82 150.2K
10:56 26.86 26.93 26.82 26.88 220.6K
10:57 26.88 26.95 26.82 26.92 142.0K
10:58 26.94 26.94 26.81 26.81 90.6K
10:59 26.81 26.89 26.80 26.87 69.3K
11:00 26.86 26.86 26.68 26.68 172.6K
11:01 26.70 26.78 26.67 26.75 147.2K
11:02 26.75 26.75 26.55 26.56 133.1K
11:03 26.56 26.59 26.46 26.49 250.5K
11:04 26.47 26.58 26.46 26.58 103.4K
11:05 26.58 26.61 26.54 26.58 90.8K
11:06 26.60 26.60 26.42 26.42 137.9K
11:07 26.41 26.47 26.41 26.41 56.6K
11:08 26.48 26.48 26.36 26.43 107.4K
11:09 26.39 26.47 26.39 26.45 99.7K
11:10 26.41 26.41 26.31 26.38 85.2K
11:11 26.35 26.49 26.35 26.49 124.4K
11:12 26.45 26.45 26.35 26.39 164.2K
11:13 26.40 26.57 26.40 26.57 210.7K
11:14 26.55 26.60 26.53 26.59 191.6K
11:15 26.57 26.65 26.56 26.59 101.6K
11:16 26.60 26.60 26.52 26.52 98.9K
11:17 26.52 26.56 26.51 26.52 72.9K
11:18 26.41 26.44 26.40 26.41 126.1K
11:19 26.36 26.43 26.28 26.28 123.4K
11:20 26.26 26.29 26.22 26.26 137.0K
11:21 26.26 26.31 26.17 26.17 100.9K
11:22 26.17 26.17 26.10 26.14 117.3K
11:23 26.17 26.24 26.14 26.24 140.9K
11:24 26.22 26.22 26.11 26.13 101.2K
11:25 26.12 26.17 26.07 26.16 142.9K
11:26 26.15 26.22 26.11 26.14 91.4K
11:27 26.16 26.22 26.12 26.18 105.1K
11:28 26.21 26.28 26.16 26.23 117.0K
11:29 26.15 26.19 26.11 26.15 113.8K
11:30 26.17 26.23 26.17 26.17 76.3K
11:31 26.14 26.14 26.10 26.10 112.4K
11:32 26.05 26.20 26.05 26.19 123.8K
11:33 26.17 26.22 26.14 26.21 111.6K
11:34 26.21 26.33 26.20 26.29 130.1K
11:35 26.28 26.33 26.27 26.33 114.8K
11:36 26.34 26.43 26.32 26.38 120.3K
11:37 26.40 26.42 26.37 26.41 78.7K
11:38 26.38 26.38 26.27 26.32 98.8K
11:39 26.34 26.45 26.33 26.45 95.0K
11:40 26.46 26.50 26.42 26.43 179.2K
11:41 26.43 26.43 26.35 26.40 75.9K
11:42 26.40 26.49 26.37 26.49 123.3K
11:43 26.49 26.57 26.49 26.54 105.0K
11:44 26.55 26.64 26.53 26.64 113.9K
11:45 26.65 26.74 26.65 26.71 140.0K
11:46 26.70 26.71 26.66 26.71 157.7K
11:47 26.71 26.75 26.67 26.74 83.8K
11:48 26.73 26.83 26.71 26.81 92.2K
11:49 26.78 26.79 26.71 26.74 94.8K
11:50 26.71 26.74 26.66 26.74 115.5K
11:51 26.71 26.81 26.71 26.78 100.1K
11:52 26.78 26.83 26.76 26.80 97.7K
11:53 26.79 26.80 26.68 26.70 137.2K
11:54 26.72 26.72 26.66 26.66 109.7K
11:55 26.68 26.72 26.67 26.67 72.3K
11:56 26.64 26.69 26.64 26.69 97.2K
11:57 26.72 26.74 26.67 26.67 56.8K
11:58 26.68 26.72 26.67 26.67 73.6K
11:59 26.62 26.63 26.59 26.59 150.9K
12:00 26.60 26.60 26.52 26.52 84.1K
12:01 26.54 26.54 26.45 26.45 129.6K
12:02 26.47 26.47 26.42 26.44 101.6K
12:03 26.41 26.46 26.40 26.46 36.7K
12:04 26.46 26.53 26.43 26.52 57.9K
12:05 26.51 26.63 26.51 26.60 58.4K
12:06 26.62 26.65 26.61 26.62 87.3K
12:07 26.64 26.71 26.63 26.69 45.4K
12:08 26.71 26.73 26.55 26.55 93.7K
12:09 26.56 26.57 26.43 26.43 101.9K
12:10 26.45 26.46 26.35 26.36 106.0K
12:11 26.37 26.38 26.32 26.35 240.0K
12:12 26.34 26.41 26.34 26.39 102.3K
12:13 26.35 26.36 26.31 26.33 58.4K
12:14 26.32 26.36 26.29 26.30 63.7K
12:15 26.33 26.33 26.18 26.21 249.6K
12:16 26.22 26.24 26.16 26.17 100.2K
12:17 26.18 26.18 26.12 26.15 75.7K
12:18 26.18 26.23 26.14 26.14 100.8K
12:19 26.14 26.19 26.13 26.13 93.9K
12:20 26.13 26.19 26.13 26.14 69.5K
12:21 26.14 26.14 25.91 25.91 283.2K
12:22 25.94 25.94 25.79 25.79 242.4K
12:23 25.77 25.83 25.77 25.82 139.0K
12:24 25.82 25.88 25.81 25.88 82.6K
12:25 25.88 25.98 25.85 25.93 175.3K
12:26 25.94 25.95 25.87 25.93 72.8K
12:27 25.94 26.02 25.94 25.96 74.0K
12:28 25.95 26.02 25.94 26.02 115.4K
12:29 26.00 26.07 25.99 26.07 79.6K
12:30 26.09 26.29 26.05 26.28 259.7K
12:31 26.28 26.31 26.22 26.28 131.5K
12:32 26.28 26.32 26.21 26.32 88.8K
12:33 26.31 26.31 26.19 26.22 85.3K
12:34 26.26 26.27 26.18 26.22 82.2K
12:35 26.21 26.22 26.15 26.15 30.9K
12:36 26.19 26.24 26.19 26.19 113.2K
12:37 26.20 26.21 26.13 26.16 92.5K
12:38 26.17 26.17 26.02 26.03 126.1K
12:39 26.03 26.03 25.92 25.96 157.2K
12:40 25.94 25.95 25.80 25.80 92.7K
12:41 25.78 25.82 25.77 25.80 154.5K
12:42 25.81 25.90 25.81 25.90 102.7K
12:43 25.90 26.02 25.89 26.00 141.9K
12:44 25.99 26.00 25.93 25.95 81.6K
12:45 25.94 26.02 25.87 26.02 147.8K
12:46 26.03 26.18 26.03 26.18 135.5K
12:47 26.14 26.15 26.08 26.10 75.8K
12:48 26.13 26.17 26.09 26.10 57.0K
12:49 26.11 26.18 26.11 26.14 93.1K
12:50 26.14 26.15 26.11 26.12 34.7K
12:51 26.11 26.17 26.11 26.13 71.7K
12:52 26.16 26.18 26.13 26.15 66.2K
12:53 26.15 26.17 26.08 26.14 55.8K
12:54 26.15 26.23 26.13 26.18 114.4K
12:55 26.20 26.23 26.14 26.15 118.2K
12:56 26.14 26.19 26.14 26.17 66.8K
12:57 26.20 26.20 26.17 26.17 61.8K
12:58 26.17 26.20 26.16 26.20 94.1K
12:59 26.19 26.20 26.14 26.17 64.5K
13:00 26.14 26.28 26.13 26.28 115.2K
13:01 26.28 26.29 26.21 26.29 65.4K
13:02 26.29 26.29 26.22 26.22 39.0K
13:03 26.22 26.27 26.21 26.21 109.9K
13:04 26.23 26.25 26.20 26.23 47.4K
13:05 26.21 26.24 26.18 26.21 44.2K
13:06 26.22 26.34 26.20 26.31 113.6K
13:07 26.31 26.34 26.27 26.30 27.0K
13:08 26.24 26.27 26.21 26.21 54.4K
13:09 26.20 26.23 26.17 26.21 52.0K
13:10 26.21 26.21 26.12 26.13 89.0K
13:11 26.14 26.20 26.12 26.15 41.4K
13:12 26.20 26.20 26.14 26.16 48.6K
13:13 26.17 26.20 26.17 26.19 45.9K
13:14 26.20 26.22 26.06 26.07 105.0K
13:15 26.05 26.06 25.98 26.02 96.4K
13:16 26.03 26.08 26.01 26.08 79.7K
13:17 26.08 26.10 26.08 26.08 94.5K
13:18 26.10 26.10 26.03 26.03 39.8K
13:19 26.04 26.06 25.98 26.01 62.8K
13:20 25.98 25.99 25.90 25.90 89.1K
13:21 25.89 25.93 25.89 25.92 58.9K
13:22 25.95 25.95 25.83 25.87 104.9K
13:23 25.91 25.95 25.85 25.87 97.4K
13:24 25.86 25.94 25.86 25.92 91.5K
13:25 25.92 25.97 25.91 25.94 129.4K
13:26 25.93 26.03 25.91 26.03 161.8K
13:27 26.03 26.05 25.97 25.97 96.8K
13:28 26.00 26.00 25.93 25.94 53.8K
13:29 25.94 26.00 25.94 25.96 66.2K
13:30 25.96 26.12 25.96 26.06 89.7K
13:31 26.04 26.04 25.94 25.95 124.8K
13:32 25.95 26.00 25.93 25.96 55.2K
13:33 25.95 25.98 25.87 25.90 74.4K
13:34 25.93 25.97 25.92 25.92 29.1K
13:35 25.96 26.02 25.96 25.97 54.6K
13:36 26.02 26.02 25.90 25.92 52.5K
13:37 25.91 25.92 25.86 25.90 76.1K
13:38 25.90 25.96 25.90 25.91 54.9K
13:39 25.93 25.97 25.90 25.91 51.4K
13:40 25.90 25.92 25.86 25.91 61.4K
13:41 25.92 25.94 25.90 25.92 53.7K
13:42 25.96 25.97 25.91 25.95 44.4K
13:43 25.94 25.94 25.81 25.83 101.5K
13:44 25.86 25.94 25.83 25.92 57.7K
13:45 25.92 25.94 25.87 25.87 32.5K
13:46 25.88 25.92 25.85 25.87 24.9K
13:47 25.89 25.89 25.85 25.89 36.4K
13:48 25.88 25.92 25.83 25.90 50.3K
13:49 25.87 25.94 25.87 25.89 64.2K
13:50 25.88 26.09 25.88 26.08 130.7K
13:51 26.08 26.08 26.02 26.02 65.8K
13:52 26.02 26.02 25.92 25.93 90.2K
13:53 25.94 25.97 25.94 25.95 45.0K
13:54 25.94 25.96 25.87 25.96 95.8K
13:55 25.94 26.05 25.94 26.03 60.5K
13:56 25.99 25.99 25.84 25.87 116.5K
13:57 25.87 25.87 25.83 25.84 111.1K
13:58 25.86 25.91 25.85 25.87 88.5K
13:59 25.91 25.91 25.85 25.87 62.9K
14:00 25.89 25.91 25.83 25.87 198.9K
14:01 25.91 25.91 25.83 25.83 96.6K
14:02 25.81 25.81 25.64 25.65 280.3K
14:03 25.69 25.71 25.58 25.59 292.8K
14:04 25.55 25.57 25.51 25.54 227.2K
14:05 25.55 25.62 25.53 25.61 203.8K
14:06 25.64 25.74 25.58 25.72 139.1K
14:07 25.62 25.62 25.56 25.56 227.4K
14:08 25.62 25.66 25.59 25.60 70.0K
14:09 25.61 25.68 25.61 25.68 81.9K
14:10 25.70 25.81 25.69 25.77 316.4K
14:11 25.78 25.82 25.76 25.80 157.2K
14:12 25.80 25.89 25.80 25.88 213.7K
14:13 25.81 25.83 25.79 25.81 108.6K
14:14 25.79 25.86 25.76 25.76 72.6K
14:15 25.77 25.82 25.77 25.79 38.9K
14:16 25.79 25.80 25.73 25.75 87.3K
14:17 25.75 25.79 25.75 25.78 97.1K
14:18 25.78 25.80 25.76 25.76 45.9K
14:19 25.77 25.88 25.77 25.86 112.1K
14:20 25.83 25.95 25.82 25.95 270.1K
14:21 25.95 26.06 25.95 26.05 150.1K
14:22 26.04 26.07 26.01 26.05 109.3K
14:23 26.01 26.08 26.01 26.05 119.9K
14:24 26.08 26.20 26.07 26.20 114.0K
14:25 26.19 26.22 26.16 26.22 113.3K
14:26 26.22 26.28 26.21 26.28 94.6K
14:27 26.26 26.29 26.23 26.23 86.9K
14:28 26.27 26.28 26.23 26.27 117.0K
14:29 26.28 26.28 26.21 26.22 186.7K
14:30 26.21 26.26 26.21 26.25 65.3K
14:31 26.26 26.26 26.15 26.15 71.2K
14:32 26.15 26.19 26.10 26.11 73.4K
14:33 26.12 26.14 26.05 26.07 58.5K
14:34 26.08 26.14 26.08 26.11 54.6K
14:35 26.10 26.12 26.07 26.09 70.9K
14:36 26.14 26.16 26.12 26.13 44.9K
14:37 26.10 26.15 26.10 26.12 26.8K
14:38 26.12 26.18 26.12 26.18 51.8K
14:39 26.17 26.22 26.17 26.18 67.0K
14:40 26.19 26.28 26.19 26.28 88.7K
14:41 26.32 26.51 26.31 26.45 365.5K
14:42 26.44 26.50 26.41 26.50 208.1K
14:43 26.51 26.52 26.46 26.47 140.1K
14:44 26.46 26.47 26.41 26.41 77.6K
14:45 26.42 26.47 26.40 26.43 115.7K
14:46 26.43 26.48 26.37 26.38 78.5K
14:47 26.38 26.41 26.33 26.37 110.9K
14:48 26.39 26.51 26.36 26.50 95.8K
14:49 26.51 26.53 26.47 26.50 125.1K
14:50 26.49 26.49 26.43 26.44 107.7K
14:51 26.44 26.58 26.44 26.58 109.9K
14:52 26.61 26.62 26.55 26.60 224.6K
14:53 26.59 26.78 26.59 26.72 359.6K
14:54 26.72 26.75 26.66 26.68 144.5K
14:55 26.68 26.72 26.67 26.68 114.5K
14:56 26.69 26.73 26.67 26.67 107.1K
14:57 26.65 26.69 26.64 26.64 80.6K
14:58 26.64 26.66 26.61 26.61 150.6K
14:59 26.61 26.62 26.60 26.62 79.0K
15:00 26.61 26.64 26.51 26.59 242.2K
15:01 26.59 26.60 26.55 26.58 71.3K
15:02 26.58 26.59 26.57 26.58 53.8K
15:03 26.57 26.59 26.54 26.59 67.8K
15:04 26.60 26.72 26.60 26.72 113.7K
15:05 26.71 26.72 26.70 26.71 151.6K
15:06 26.69 26.71 26.61 26.62 108.2K
15:07 26.61 26.63 26.58 26.58 86.7K
15:08 26.57 26.59 26.53 26.56 187.1K
15:09 26.56 26.65 26.56 26.61 81.6K
15:10 26.63 26.63 26.55 26.61 80.1K
15:11 26.61 26.73 26.60 26.72 137.2K
15:12 26.72 26.83 26.69 26.83 144.4K
15:13 26.84 26.84 26.78 26.80 108.0K
15:14 26.80 26.80 26.75 26.78 76.8K
15:15 26.78 26.82 26.77 26.81 112.1K
15:16 26.79 26.79 26.74 26.78 117.4K
15:17 26.79 26.79 26.70 26.70 96.3K
15:18 26.70 26.75 26.68 26.69 122.9K
15:19 26.70 26.70 26.63 26.66 141.7K
15:20 26.67 26.83 26.67 26.82 135.3K
15:21 26.81 26.81 26.66 26.66 122.3K
15:22 26.68 26.68 26.61 26.63 94.3K
15:23 26.64 26.65 26.60 26.63 79.6K
15:24 26.63 26.63 26.56 26.57 81.7K
15:25 26.57 26.62 26.54 26.62 91.2K
15:26 26.60 26.62 26.57 26.60 49.6K
15:27 26.60 26.64 26.57 26.62 63.5K
15:28 26.63 26.66 26.61 26.66 63.3K
15:29 26.65 26.69 26.64 26.69 42.5K
15:30 26.68 26.72 26.65 26.65 75.4K
15:31 26.63 26.71 26.63 26.69 94.7K
15:32 26.70 26.70 26.61 26.66 62.6K
15:33 26.66 26.68 26.62 26.62 65.2K
15:34 26.61 26.67 26.61 26.66 88.5K
15:35 26.66 26.70 26.65 26.68 65.8K
15:36 26.68 26.68 26.57 26.58 93.3K
15:37 26.62 26.62 26.55 26.57 51.4K
15:38 26.57 26.61 26.56 26.61 52.1K
15:39 26.62 26.63 26.60 26.60 65.6K
15:40 26.60 26.62 26.57 26.60 64.1K
15:41 26.59 26.60 26.55 26.55 45.8K
15:42 26.55 26.55 26.49 26.55 133.3K
15:43 26.54 26.64 26.54 26.64 146.0K
15:44 26.65 26.65 26.61 26.63 91.3K
15:45 26.61 26.64 26.58 26.64 93.0K
15:46 26.63 26.63 26.56 26.57 81.1K
15:47 26.56 26.58 26.54 26.56 124.8K
15:48 26.54 26.56 26.54 26.54 57.4K
15:49 26.54 26.59 26.54 26.57 84.0K
15:50 26.53 26.53 26.46 26.46 208.2K
15:51 26.46 26.46 26.38 26.40 187.1K
15:52 26.39 26.51 26.38 26.46 140.6K
15:53 26.45 26.52 26.45 26.49 113.4K
15:54 26.49 26.54 26.46 26.47 185.9K
15:55 26.49 26.49 26.37 26.37 163.9K
15:56 26.37 26.39 26.36 26.38 151.9K
15:57 26.38 26.38 26.29 26.29 290.4K
15:58 26.28 26.31 26.27 26.28 295.7K
15:59 26.29 26.34 26.25 26.34 2,750.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음