Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
99.99
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 58.68 59.47 58.54 58.66 10.6K
09:32 58.66 58.66 58.66 58.66 0.1K
09:33 58.62 58.62 58.35 58.35 1.1K
09:34 58.35 58.35 58.35 58.35 0.0K
09:35 58.35 58.66 58.35 58.66 1.2K
09:36 58.62 58.62 58.62 58.62 1.7K
09:37 58.62 58.62 58.61 58.61 0.5K
09:38 58.71 58.71 58.71 58.71 0.2K
09:39 58.71 58.98 58.71 58.98 2.9K
09:40 58.98 59.02 58.98 59.02 0.4K
09:41 59.02 59.02 59.02 59.02 0.1K
09:42 58.92 58.92 58.70 58.70 0.7K
09:43 58.64 58.66 58.64 58.66 2.7K
09:44 58.66 58.66 58.66 58.66 0.0K
09:45 58.66 58.66 58.66 58.66 0.8K
09:46 58.66 58.66 58.25 58.25 0.8K
09:47 58.25 58.25 58.25 58.25 0.1K
09:48 57.95 57.95 57.95 57.95 1.1K
09:49 57.95 58.05 57.95 58.05 0.8K
09:50 58.05 58.05 58.05 58.05 0.6K
09:51 58.05 58.05 58.05 58.05 0.7K
09:52 58.05 58.05 58.05 58.05 0.1K
09:53 58.05 58.05 58.05 58.05 0.0K
09:54 58.05 58.05 57.87 57.87 1.6K
09:55 58.05 58.05 58.04 58.04 0.8K
09:56 58.04 58.04 57.64 57.64 0.8K
09:57 57.64 57.76 57.64 57.76 0.4K
09:58 57.76 57.76 57.29 57.46 2.2K
09:59 57.67 57.67 57.50 57.50 0.8K
10:00 57.50 57.70 57.50 57.70 1.8K
10:01 57.70 57.90 57.70 57.82 1.4K
10:02 57.81 57.84 57.81 57.84 1.0K
10:03 57.76 57.76 57.76 57.76 1.0K
10:04 57.73 57.88 57.73 57.86 3.2K
10:05 57.86 57.86 57.65 57.65 0.7K
10:06 57.65 57.70 57.65 57.70 0.6K
10:07 57.70 57.75 57.70 57.75 0.4K
10:08 57.65 57.68 57.64 57.67 1.2K
10:09 57.67 57.69 57.60 57.69 1.7K
10:10 57.64 57.64 57.64 57.64 1.9K
10:11 57.65 57.78 57.65 57.77 7.0K
10:12 57.71 57.71 57.71 57.71 0.2K
10:13 57.71 57.71 57.63 57.63 0.3K
10:14 57.61 57.61 57.61 57.61 0.4K
10:15 57.61 57.61 57.61 57.61 0.3K
10:16 57.61 57.68 57.61 57.68 0.6K
10:17 57.68 57.68 57.44 57.44 1.5K
10:18 57.44 57.44 57.30 57.30 0.5K
10:19 57.30 57.30 57.30 57.30 0.0K
10:20 57.30 57.30 57.30 57.30 0.3K
10:21 57.33 57.33 57.33 57.33 0.7K
10:22 57.33 57.33 57.33 57.33 0.1K
10:23 57.18 57.18 57.18 57.18 1.0K
10:24 57.18 57.18 57.18 57.18 0.8K
10:25 57.08 57.13 57.08 57.13 0.5K
10:26 57.13 57.26 57.13 57.26 1.3K
10:27 57.18 57.18 57.10 57.10 1.3K
10:28 57.25 57.26 57.25 57.26 1.3K
10:29 57.28 57.28 57.28 57.28 0.7K
10:30 57.33 57.33 57.33 57.33 0.3K
10:31 57.28 57.28 57.14 57.14 1.2K
10:32 57.14 57.14 57.14 57.14 0.1K
10:33 57.14 57.14 57.14 57.14 0.0K
10:34 57.14 57.34 57.14 57.28 3.7K
10:35 57.28 57.30 57.27 57.30 0.5K
10:36 57.30 57.30 57.30 57.30 0.2K
10:37 57.30 57.30 57.30 57.30 1.1K
10:38 57.30 57.30 57.30 57.30 0.0K
10:39 57.47 57.47 57.47 57.47 0.5K
10:40 57.47 57.47 57.46 57.46 0.6K
10:41 57.46 57.46 57.46 57.46 0.1K
10:42 57.44 57.45 57.44 57.45 0.5K
10:43 57.42 57.42 57.42 57.42 0.7K
10:44 57.42 57.42 57.37 57.37 0.1K
10:45 57.37 57.37 57.28 57.28 1.5K
10:46 57.28 57.28 57.28 57.28 0.5K
10:47 57.28 57.28 57.28 57.28 0.1K
10:48 57.28 57.28 57.28 57.28 0.2K
10:49 57.28 57.28 57.28 57.28 0.0K
10:50 57.28 57.28 57.22 57.22 0.4K
10:51 57.22 57.26 57.22 57.26 2.2K
10:52 57.26 57.26 57.15 57.15 1.0K
10:53 57.18 57.18 57.18 57.18 1.6K
10:54 57.20 57.32 57.20 57.27 2.1K
10:55 57.21 57.22 57.19 57.19 2.1K
10:56 57.19 57.19 57.19 57.19 0.2K
10:57 57.19 57.19 57.19 57.19 1.3K
10:58 57.00 57.09 57.00 57.09 1.3K
10:59 57.11 57.19 57.11 57.19 1.6K
11:00 57.19 57.21 57.19 57.21 0.8K
11:01 57.11 57.14 57.11 57.14 0.6K
11:02 57.14 57.14 57.14 57.14 0.3K
11:03 57.14 57.14 57.14 57.14 0.2K
11:04 57.27 57.27 57.27 57.27 1.0K
11:05 57.30 57.30 57.30 57.30 0.2K
11:06 57.30 57.30 57.28 57.28 0.5K
11:07 57.28 57.28 57.28 57.28 0.0K
11:08 57.14 57.14 57.12 57.12 3.5K
11:09 57.12 57.12 57.05 57.05 0.4K
11:10 57.05 57.05 57.05 57.05 0.2K
11:11 57.05 57.20 57.05 57.20 0.3K
11:12 57.20 57.20 57.13 57.13 1.0K
11:13 57.13 57.18 57.13 57.18 2.3K
11:14 57.18 57.18 57.18 57.18 0.1K
11:15 57.18 57.18 57.18 57.18 0.1K
11:16 57.18 57.18 57.16 57.16 0.5K
11:17 57.19 57.19 57.19 57.19 0.4K
11:18 57.19 57.19 57.19 57.19 0.2K
11:19 57.19 57.19 57.19 57.19 0.0K
11:20 57.18 57.18 57.09 57.09 61.0K
11:21 57.09 57.18 57.09 57.18 2.9K
11:22 57.09 57.12 57.05 57.12 1.9K
11:23 57.13 57.13 57.13 57.13 2.0K
11:24 57.13 57.13 57.13 57.13 0.4K
11:25 56.95 56.95 56.95 56.95 0.9K
11:26 56.95 56.95 56.83 56.83 9.0K
11:27 56.83 56.83 56.83 56.83 0.0K
11:28 56.83 56.83 56.83 56.83 0.2K
11:29 56.83 56.83 56.76 56.76 0.5K
11:30 56.76 56.78 56.76 56.78 1.0K
11:31 56.78 56.92 56.78 56.92 2.2K
11:32 56.92 56.92 56.92 56.92 0.3K
11:33 56.92 56.92 56.92 56.92 0.1K
11:34 56.92 56.92 56.92 56.92 0.3K
11:35 57.00 57.00 57.00 57.00 2.4K
11:36 57.00 57.00 57.00 57.00 0.1K
11:37 57.00 57.00 57.00 57.00 0.2K
11:38 57.00 57.00 57.00 57.00 1.0K
11:39 57.00 57.00 56.99 57.00 0.5K
11:40 57.00 57.00 57.00 57.00 0.0K
11:41 57.00 57.00 56.97 56.97 0.2K
11:42 57.00 57.00 57.00 57.00 0.4K
11:43 57.00 57.10 57.00 57.10 0.4K
11:44 57.10 57.10 56.99 56.99 0.3K
11:45 56.99 56.99 56.96 56.96 2.1K
11:46 56.96 56.96 56.96 56.96 0.0K
11:47 57.06 57.06 57.00 57.00 0.7K
11:48 57.00 57.00 57.00 57.00 0.0K
11:49 57.00 57.00 57.00 57.00 2.0K
11:50 57.00 57.00 57.00 57.00 0.2K
11:51 57.00 57.00 56.88 56.88 0.4K
11:52 56.94 56.94 56.89 56.89 0.5K
11:53 56.89 56.89 56.79 56.81 1.1K
11:54 56.81 56.85 56.81 56.85 0.5K
11:55 56.79 56.79 56.79 56.79 0.3K
11:56 56.84 56.89 56.84 56.89 3.4K
11:57 56.88 56.88 56.88 56.88 3.0K
11:58 56.88 56.88 56.88 56.88 0.0K
11:59 56.88 56.88 56.88 56.88 0.2K
12:00 56.88 56.88 56.88 56.88 0.2K
12:01 56.88 56.88 56.81 56.81 0.4K
12:02 56.81 56.81 56.81 56.81 0.3K
12:03 56.81 56.81 56.81 56.81 0.2K
12:04 56.80 56.80 56.71 56.71 2.2K
12:05 56.70 56.74 56.70 56.74 4.7K
12:06 56.74 56.78 56.74 56.78 0.8K
12:07 56.78 56.84 56.78 56.84 0.2K
12:08 56.84 56.84 56.84 56.84 0.4K
12:09 56.84 56.84 56.75 56.75 0.5K
12:10 56.77 56.77 56.77 56.77 0.4K
12:11 56.77 56.77 56.77 56.77 0.0K
12:12 56.77 56.77 56.77 56.77 0.2K
12:13 56.77 56.77 56.60 56.62 2.8K
12:14 56.62 56.65 56.62 56.65 0.7K
12:15 56.65 56.66 56.65 56.66 0.8K
12:16 56.66 56.66 56.66 56.66 0.3K
12:17 56.56 56.57 56.53 56.57 1.6K
12:18 56.57 56.57 56.55 56.55 0.2K
12:19 56.54 56.57 56.54 56.54 2.5K
12:20 56.57 56.61 56.57 56.61 1.2K
12:21 56.61 56.61 56.61 56.61 0.0K
12:22 56.56 56.56 56.56 56.56 0.5K
12:23 56.64 56.64 56.62 56.62 2.9K
12:24 56.62 56.62 56.59 56.60 0.9K
12:25 56.60 56.60 56.60 56.60 0.1K
12:26 56.60 56.69 56.60 56.69 0.9K
12:27 56.69 56.69 56.63 56.63 0.2K
12:28 56.63 56.64 56.63 56.64 0.5K
12:29 56.64 56.64 56.61 56.61 1.3K
12:30 56.61 56.68 56.61 56.64 0.7K
12:31 56.64 56.64 56.64 56.64 0.2K
12:32 56.70 56.72 56.70 56.72 1.3K
12:33 56.72 56.72 56.65 56.65 4.1K
12:34 56.65 56.65 56.59 56.59 1.2K
12:35 56.59 56.59 56.59 56.59 0.2K
12:36 56.59 56.59 56.59 56.59 0.1K
12:37 56.59 56.60 56.59 56.60 0.3K
12:38 56.60 56.60 56.60 56.60 0.1K
12:39 56.60 56.60 56.59 56.59 0.3K
12:40 56.59 56.59 56.59 56.59 0.1K
12:41 56.58 56.58 56.58 56.58 0.2K
12:42 56.58 56.67 56.58 56.67 2.0K
12:43 56.67 56.67 56.67 56.67 0.3K
12:44 56.67 56.67 56.64 56.64 1.8K
12:45 56.64 56.64 56.52 56.52 1.5K
12:46 56.52 56.55 56.52 56.55 1.1K
12:47 56.55 56.60 56.55 56.60 0.3K
12:48 56.54 56.60 56.54 56.60 0.3K
12:49 56.60 56.60 56.60 56.60 0.9K
12:50 56.60 56.60 56.60 56.60 0.3K
12:51 56.60 56.60 56.60 56.60 1.8K
12:52 56.60 56.60 56.47 56.47 1.9K
12:53 56.47 56.47 56.34 56.34 0.6K
12:54 56.34 56.34 56.34 56.34 0.2K
12:55 56.31 56.35 56.30 56.30 3.4K
12:56 56.27 56.27 56.27 56.27 2.4K
12:57 56.26 56.26 56.26 56.26 0.2K
12:58 56.11 56.11 56.05 56.05 0.6K
12:59 56.07 56.10 56.07 56.10 1.8K
13:00 56.10 56.10 56.10 56.10 0.1K
13:01 56.10 56.10 56.09 56.09 0.6K
13:02 56.09 56.09 56.09 56.09 0.8K
13:03 56.09 56.12 56.09 56.12 1.1K
13:04 56.12 56.14 56.12 56.14 1.6K
13:05 56.14 56.14 56.07 56.07 0.9K
13:06 56.05 56.05 56.05 56.05 0.3K
13:07 56.05 56.05 56.05 56.05 0.0K
13:08 56.10 56.10 56.10 56.10 0.8K
13:09 56.10 56.10 56.10 56.10 0.1K
13:10 56.10 56.10 56.10 56.10 0.3K
13:11 56.07 56.07 56.07 56.07 0.7K
13:12 56.07 56.07 56.07 56.07 0.2K
13:13 56.07 56.07 56.06 56.06 1.0K
13:14 56.07 56.07 56.07 56.07 0.7K
13:15 56.07 56.07 55.95 55.95 1.4K
13:16 55.95 55.95 55.95 55.95 0.9K
13:17 55.95 55.95 55.95 55.95 0.4K
13:18 55.95 55.95 55.95 55.95 0.6K
13:19 55.95 55.95 55.95 55.95 0.2K
13:20 55.95 55.95 55.91 55.92 0.6K
13:21 55.92 55.92 55.92 55.92 0.2K
13:22 55.92 55.92 55.90 55.90 0.4K
13:23 55.90 55.90 55.90 55.90 0.3K
13:24 55.90 55.90 55.90 55.90 0.1K
13:25 55.90 55.90 55.90 55.90 0.1K
13:26 55.90 55.90 55.90 55.90 0.1K
13:27 55.86 55.91 55.86 55.91 0.5K
13:28 55.91 55.97 55.90 55.97 0.3K
13:29 55.97 55.97 55.97 55.97 0.2K
13:30 55.97 55.97 55.91 55.91 2.1K
13:31 55.91 55.91 55.91 55.91 0.1K
13:32 55.90 55.95 55.90 55.91 1.3K
13:33 55.91 55.91 55.86 55.86 0.7K
13:34 55.86 55.86 55.86 55.86 0.0K
13:35 55.82 55.82 55.82 55.82 0.7K
13:36 55.77 55.77 55.77 55.77 0.7K
13:37 55.77 55.77 55.73 55.73 1.6K
13:38 55.75 55.75 55.70 55.70 0.8K
13:39 55.70 55.72 55.70 55.72 0.3K
13:40 55.72 55.75 55.72 55.75 0.5K
13:41 55.75 55.83 55.75 55.83 1.0K
13:42 55.83 55.90 55.83 55.90 0.3K
13:43 55.90 55.90 55.90 55.90 0.7K
13:44 55.90 55.90 55.82 55.82 0.6K
13:45 55.82 55.82 55.82 55.82 0.3K
13:46 55.82 55.82 55.82 55.82 0.1K
13:47 55.82 55.82 55.82 55.82 0.2K
13:48 55.82 55.82 55.82 55.82 0.2K
13:49 55.82 55.82 55.80 55.80 0.5K
13:50 55.83 55.83 55.83 55.83 0.5K
13:51 55.83 55.83 55.83 55.83 0.3K
13:52 55.83 55.83 55.83 55.83 0.2K
13:53 55.91 55.91 55.91 55.91 2.4K
13:54 55.91 55.91 55.91 55.91 0.0K
13:55 55.86 55.86 55.86 55.86 1.3K
13:56 55.86 55.86 55.86 55.86 0.2K
13:57 55.86 55.86 55.86 55.86 1.0K
13:58 55.81 55.86 55.81 55.86 1.2K
13:59 55.86 55.86 55.86 55.86 0.2K
14:00 55.86 55.86 55.83 55.83 1.1K
14:01 55.83 55.83 55.83 55.83 0.3K
14:02 55.83 55.84 55.83 55.84 0.3K
14:03 55.84 55.84 55.84 55.84 0.2K
14:04 55.84 55.84 55.84 55.84 0.1K
14:05 55.84 55.84 55.83 55.83 0.3K
14:06 55.84 55.84 55.82 55.82 0.8K
14:07 55.84 55.84 55.84 55.84 0.5K
14:08 55.84 55.84 55.84 55.84 0.2K
14:09 55.84 55.84 55.84 55.84 0.1K
14:10 55.84 55.84 55.84 55.84 0.5K
14:11 55.88 55.90 55.88 55.90 1.6K
14:12 55.90 55.96 55.90 55.96 1.2K
14:13 55.97 55.97 55.97 55.97 0.1K
14:14 55.97 56.05 55.97 56.05 0.9K
14:15 56.05 56.05 55.99 55.99 0.6K
14:16 55.99 56.02 55.99 56.02 0.4K
14:17 56.05 56.05 56.05 56.05 0.8K
14:18 56.05 56.09 56.05 56.09 0.4K
14:19 56.09 56.09 56.04 56.08 0.7K
14:20 56.08 56.08 56.08 56.08 0.1K
14:21 56.08 56.13 56.08 56.13 1.0K
14:22 56.13 56.13 56.13 56.13 0.2K
14:23 56.13 56.13 56.13 56.13 0.7K
14:24 56.24 56.24 56.24 56.24 0.2K
14:25 56.24 56.24 56.24 56.24 0.2K
14:26 56.24 56.24 56.24 56.24 0.6K
14:27 56.24 56.24 56.24 56.24 0.4K
14:28 56.24 56.25 56.14 56.14 2.5K
14:29 56.14 56.14 56.14 56.14 0.1K
14:30 56.14 56.14 56.13 56.13 0.4K
14:31 56.13 56.18 56.13 56.18 0.5K
14:32 56.18 56.21 56.16 56.16 0.4K
14:33 56.22 56.22 56.22 56.22 1.1K
14:34 56.22 56.22 56.11 56.11 0.6K
14:35 56.11 56.11 56.07 56.07 2.5K
14:36 56.06 56.15 56.06 56.15 1.1K
14:37 56.15 56.15 56.15 56.15 0.3K
14:38 56.15 56.22 56.15 56.22 0.5K
14:39 56.22 56.22 56.14 56.14 1.1K
14:40 56.14 56.14 56.12 56.12 0.7K
14:41 56.12 56.15 56.12 56.15 0.3K
14:42 56.15 56.15 56.12 56.12 0.6K
14:43 56.12 56.12 56.06 56.06 0.4K
14:44 56.06 56.06 56.01 56.01 1.0K
14:45 56.01 56.01 56.01 56.01 0.3K
14:46 56.01 56.01 55.99 55.99 0.2K
14:47 55.99 55.99 55.93 55.93 0.8K
14:48 55.93 55.93 55.84 55.84 1.2K
14:49 55.88 55.88 55.88 55.88 0.4K
14:50 55.88 55.88 55.88 55.88 0.2K
14:51 55.88 55.88 55.81 55.81 0.5K
14:52 55.81 55.81 55.81 55.81 0.8K
14:53 55.81 55.81 55.81 55.81 0.1K
14:54 55.81 55.84 55.81 55.82 1.2K
14:55 55.82 55.82 55.82 55.82 0.6K
14:56 55.85 55.85 55.85 55.85 0.7K
14:57 55.85 55.91 55.85 55.91 1.8K
14:58 55.93 55.93 55.93 55.93 0.5K
14:59 55.93 55.93 55.88 55.88 2.4K
15:00 55.88 55.88 55.88 55.88 0.1K
15:01 55.88 56.01 55.88 56.01 1.8K
15:02 56.01 56.01 56.01 56.01 0.0K
15:03 56.01 56.01 56.01 56.01 0.7K
15:04 56.01 56.01 56.01 56.01 0.7K
15:05 56.01 56.02 56.01 56.02 0.4K
15:06 56.02 56.02 56.02 56.02 0.5K
15:07 56.02 56.02 55.99 55.99 1.1K
15:08 55.99 55.99 55.86 55.86 0.5K
15:09 55.91 55.91 55.91 55.91 0.6K
15:10 55.91 55.91 55.91 55.91 0.6K
15:11 55.91 55.91 55.91 55.91 0.3K
15:12 55.91 55.91 55.91 55.91 0.1K
15:13 55.91 55.92 55.91 55.92 2.1K
15:14 55.92 55.92 55.92 55.92 0.0K
15:15 55.92 55.92 55.87 55.87 1.1K
15:16 55.87 55.87 55.86 55.86 0.5K
15:17 55.86 55.89 55.86 55.89 0.6K
15:18 55.93 55.93 55.93 55.93 1.2K
15:19 55.93 55.95 55.93 55.95 1.4K
15:20 55.95 55.99 55.95 55.99 1.0K
15:21 55.99 55.99 55.96 55.96 1.5K
15:22 55.96 55.96 55.96 55.96 0.4K
15:23 55.96 55.96 55.96 55.96 0.6K
15:24 56.05 56.07 56.05 56.07 2.4K
15:25 56.07 56.07 56.00 56.00 0.9K
15:26 56.02 56.02 55.99 55.99 0.7K
15:27 55.99 56.04 55.99 56.04 0.2K
15:28 56.04 56.08 56.04 56.08 1.8K
15:29 56.08 56.12 56.08 56.08 1.3K
15:30 56.08 56.08 56.08 56.08 0.5K
15:31 56.08 56.18 56.08 56.18 1.6K
15:32 56.18 56.18 56.17 56.17 3.1K
15:33 56.21 56.22 56.21 56.22 2.2K
15:34 56.22 56.22 56.22 56.22 0.8K
15:35 56.22 56.34 56.22 56.34 2.4K
15:36 56.36 56.40 56.36 56.40 2.0K
15:37 56.40 56.40 56.35 56.35 7.6K
15:38 56.35 56.35 56.26 56.29 2.7K
15:39 56.26 56.26 56.24 56.24 2.1K
15:40 56.30 56.30 56.30 56.30 2.9K
15:41 56.30 56.39 56.30 56.39 8.9K
15:42 56.39 56.39 56.38 56.38 1.0K
15:43 56.38 56.38 56.38 56.38 0.5K
15:44 56.38 56.38 56.36 56.36 1.1K
15:45 56.36 56.43 56.36 56.43 1.0K
15:46 56.43 56.43 56.43 56.43 2.1K
15:47 56.42 56.45 56.40 56.45 5.3K
15:48 56.45 56.48 56.45 56.48 2.4K
15:49 56.48 56.56 56.48 56.56 1.6K
15:50 56.56 56.58 56.56 56.58 1.4K
15:51 56.58 56.69 56.58 56.69 4.4K
15:52 56.59 56.59 56.53 56.53 8.0K
15:53 56.52 56.52 56.50 56.51 6.6K
15:54 56.51 56.53 56.49 56.53 4.9K
15:55 56.52 56.53 56.49 56.50 11.5K
15:56 56.53 56.53 56.50 56.50 6.6K
15:57 56.54 56.54 56.51 56.51 7.2K
15:58 56.53 56.57 56.53 56.57 7.9K
15:59 56.59 56.65 56.59 56.65 15.1K
16:00 56.66 57.00 56.64 56.64 220.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음