D Wave Quantum Inc (QBTS)

QBTS
🏛️ 미국 →
24.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.46 1.46 1.33 1.44 0.2M
2022-12-29 1.53 1.57 1.37 1.46 0.5M
2022-12-28 1.55 1.60 1.47 1.55 0.2M
2022-12-27 1.69 1.81 1.48 1.53 0.2M
2022-12-23 1.87 2.03 1.63 1.70 0.2M
2022-12-22 2.00 2.03 1.83 1.88 0.1M
2022-12-21 1.85 2.15 1.85 2.04 0.3M
2022-12-20 1.99 2.03 1.86 1.87 0.1M
2022-12-19 2.17 2.19 1.88 2.03 0.2M
2022-12-16 2.15 2.16 1.86 2.13 1.9M
2022-12-15 2.25 2.25 2.00 2.00 0.2M
2022-12-14 2.46 2.54 2.12 2.12 0.3M
2022-12-13 2.38 2.52 2.32 2.40 0.2M
2022-12-12 2.44 2.44 2.23 2.36 0.2M
2022-12-09 2.28 2.44 2.24 2.32 0.1M
2022-12-08 2.43 2.44 2.27 2.31 0.1M
2022-12-07 2.25 2.44 2.25 2.39 0.1M
2022-12-06 2.49 2.49 2.20 2.41 0.2M
2022-12-05 2.26 2.58 2.16 2.45 0.5M
2022-12-02 2.38 2.38 2.06 2.15 0.2M
2022-12-01 2.34 2.40 2.25 2.35 0.1M
2022-11-30 2.44 2.44 2.25 2.34 0.1M
2022-11-29 2.49 2.54 2.05 2.34 0.1M
2022-11-28 2.56 2.70 2.42 2.50 0.1M
2022-11-25 2.50 2.68 2.40 2.51 0.1M
2022-11-23 2.43 2.56 2.33 2.42 0.0M
2022-11-22 2.46 2.50 2.30 2.36 0.1M
2022-11-21 2.50 2.59 2.37 2.46 0.1M
2022-11-18 2.51 2.60 2.42 2.46 0.1M
2022-11-17 2.59 2.60 2.50 2.55 0.1M
2022-11-16 2.55 2.62 2.50 2.55 0.0M
2022-11-15 2.80 2.80 2.45 2.63 0.2M
2022-11-14 2.73 2.80 2.62 2.75 0.1M
2022-11-11 2.56 2.79 2.53 2.76 0.1M
2022-11-10 2.53 2.66 2.49 2.55 0.2M
2022-11-09 2.69 2.74 2.41 2.53 0.1M
2022-11-08 2.73 2.74 2.52 2.64 0.1M
2022-11-07 2.55 2.80 2.46 2.60 0.2M
2022-11-04 2.44 2.53 2.33 2.46 0.2M
2022-11-03 2.62 2.63 2.36 2.38 0.2M
2022-11-02 3.01 3.05 2.50 2.51 0.6M
2022-11-01 3.00 3.15 2.74 2.98 0.4M
2022-10-31 3.83 3.96 2.84 2.91 0.4M
2022-10-28 3.95 4.12 3.65 3.85 0.2M
2022-10-27 4.15 4.22 3.96 4.02 0.3M
2022-10-26 4.38 4.71 4.32 4.49 0.2M
2022-10-25 4.83 4.96 4.22 4.51 0.3M
2022-10-24 5.00 5.09 4.20 4.88 0.2M
2022-10-21 6.05 6.25 4.68 4.80 0.4M
2022-10-20 5.21 5.44 5.10 5.33 0.2M
2022-10-19 5.19 5.39 5.04 5.04 0.2M
2022-10-18 6.41 6.43 4.69 5.23 0.4M
2022-10-17 6.80 7.40 6.10 6.18 0.1M
2022-10-14 7.47 7.47 6.51 6.83 0.1M
2022-10-13 7.11 7.80 7.00 7.12 0.1M
2022-10-12 7.44 8.05 7.35 7.36 0.0M
2022-10-11 7.76 8.00 7.44 7.55 0.0M
2022-10-10 8.03 8.15 7.50 7.99 0.0M
2022-10-07 7.89 8.29 7.85 8.18 0.1M
2022-10-06 7.42 8.08 7.34 7.95 0.0M
2022-10-05 7.47 7.78 7.23 7.63 0.1M
2022-10-04 7.19 7.98 7.19 7.26 0.0M
2022-10-03 7.84 7.84 7.05 7.21 0.1M
2022-09-30 7.60 8.30 7.51 7.87 0.1M
2022-09-29 6.70 7.58 6.70 7.46 0.1M
2022-09-28 7.30 7.79 6.58 6.77 0.1M
2022-09-27 7.06 7.86 7.00 7.30 0.1M
2022-09-26 6.27 7.42 6.04 7.06 0.1M
2022-09-23 5.77 6.50 5.69 6.43 0.1M
2022-09-22 5.95 6.58 5.78 5.78 0.1M
2022-09-21 6.97 7.43 5.90 6.04 0.2M
2022-09-20 5.79 6.85 5.70 6.56 0.3M
2022-09-19 7.20 7.85 5.63 5.74 0.2M
2022-09-16 8.18 8.30 6.55 6.64 0.2M
2022-09-15 8.28 8.35 7.59 8.32 0.3M
2022-09-14 6.60 8.50 6.60 7.80 0.2M
2022-09-13 7.23 7.23 6.39 6.60 0.1M
2022-09-12 7.30 7.30 6.84 6.92 0.1M
2022-09-09 7.16 7.21 6.70 6.78 0.1M
2022-09-08 6.65 7.12 6.21 6.87 0.1M
2022-09-07 5.67 6.35 5.53 6.06 0.1M
2022-09-06 6.00 6.20 5.40 5.63 0.2M
2022-09-02 6.35 6.42 6.03 6.10 0.1M
2022-09-01 6.33 6.61 5.98 6.09 0.1M
2022-08-31 7.01 7.15 6.35 6.68 0.2M
2022-08-30 8.57 8.68 7.00 7.05 0.2M
2022-08-29 9.11 9.15 7.59 7.80 0.1M
2022-08-26 9.11 9.44 8.54 9.08 0.1M
2022-08-25 8.43 9.19 8.21 8.53 0.1M
2022-08-24 8.60 9.50 8.20 8.40 0.2M
2022-08-23 8.30 8.88 7.38 8.12 0.4M
2022-08-22 8.97 8.97 8.13 8.22 0.2M
2022-08-19 10.00 10.40 8.66 8.95 0.2M
2022-08-18 10.39 10.64 9.89 10.07 0.2M
2022-08-17 9.75 10.80 9.75 10.37 0.3M
2022-08-16 10.78 11.15 10.28 10.46 0.1M
2022-08-15 11.00 11.50 10.60 10.70 0.1M
2022-08-12 11.36 11.60 10.23 10.86 0.2M
2022-08-11 12.10 12.70 11.35 11.86 0.3M
2022-08-10 11.71 13.23 10.50 12.11 0.8M
2022-08-09 10.43 12.50 7.50 12.40 0.9M
2022-08-08 8.98 13.12 8.75 10.00 1.5M