Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.71
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 54.79 54.79 54.51 54.79 4.9K
09:32 54.79 54.79 54.46 54.46 2.3K
09:33 54.46 54.46 54.42 54.42 0.5K
09:34 54.20 54.34 54.18 54.34 2.5K
09:35 54.23 54.36 54.23 54.36 0.3K
09:36 54.41 54.41 54.41 54.41 0.6K
09:37 54.41 54.41 54.41 54.41 0.1K
09:38 54.60 54.72 54.60 54.72 0.5K
09:39 54.40 54.40 54.40 54.40 0.2K
09:40 54.40 54.75 54.40 54.75 0.4K
09:41 54.75 54.75 54.75 54.75 0.2K
09:42 54.75 54.75 54.75 54.75 0.0K
09:43 54.83 55.00 54.83 55.00 2.9K
09:44 55.00 55.00 54.94 54.97 1.2K
09:45 54.97 54.97 54.97 54.97 0.1K
09:46 54.98 54.98 54.98 54.98 0.2K
09:47 54.99 55.15 54.99 55.08 0.6K
09:48 55.08 55.16 55.08 55.16 0.5K
09:49 55.16 55.16 55.16 55.16 0.0K
09:50 55.16 55.16 55.16 55.16 0.1K
09:51 55.16 55.16 55.00 55.00 2.1K
09:52 55.00 55.00 54.94 54.94 2.1K
09:53 54.93 55.04 54.93 55.04 1.5K
09:54 55.10 55.10 55.10 55.10 0.6K
09:55 55.10 55.20 55.10 55.20 6.0K
09:56 55.16 55.24 55.16 55.24 6.3K
09:57 55.21 55.21 55.16 55.16 0.7K
09:58 55.22 55.32 55.22 55.32 0.7K
09:59 55.32 55.32 55.31 55.31 0.8K
10:00 55.31 55.31 55.22 55.22 4.4K
10:01 55.30 55.32 55.30 55.32 7.6K
10:02 55.32 55.41 55.32 55.32 1.5K
10:03 55.32 55.32 55.27 55.27 3.0K
10:04 55.27 55.27 55.27 55.27 0.0K
10:05 55.27 55.27 55.27 55.27 0.2K
10:06 55.27 55.35 55.27 55.35 5.8K
10:07 55.35 55.35 55.27 55.27 2.0K
10:08 55.25 55.25 55.12 55.12 0.4K
10:09 55.12 55.12 55.10 55.10 1.0K
10:10 55.10 55.10 55.10 55.10 0.3K
10:11 55.10 55.12 55.10 55.12 2.1K
10:12 55.18 55.20 55.18 55.20 9.5K
10:13 55.20 55.35 55.20 55.35 1.7K
10:14 55.38 55.38 55.38 55.38 9.9K
10:15 55.38 55.38 55.38 55.38 0.7K
10:16 55.38 55.45 55.38 55.45 1.7K
10:17 55.45 55.45 55.45 55.45 1.0K
10:18 55.45 55.50 55.45 55.50 1.2K
10:19 55.50 55.51 55.50 55.51 1.3K
10:20 55.52 55.52 55.40 55.40 2.4K
10:21 55.43 55.47 55.42 55.42 1.0K
10:22 55.42 55.50 55.38 55.45 4.7K
10:23 55.45 55.49 55.44 55.44 4.2K
10:24 55.44 55.44 55.44 55.44 0.2K
10:25 55.52 55.52 55.51 55.51 1.4K
10:26 55.52 55.56 55.48 55.56 7.8K
10:27 55.56 55.65 55.56 55.65 11.1K
10:28 55.72 55.72 55.70 55.70 1.5K
10:29 55.70 55.70 55.70 55.70 0.7K
10:30 55.70 55.75 55.70 55.75 0.4K
10:31 55.71 55.71 55.71 55.71 0.3K
10:32 55.71 55.74 55.70 55.70 1.6K
10:33 55.70 55.70 55.70 55.70 0.1K
10:34 55.72 55.72 55.64 55.68 2.2K
10:35 55.73 55.73 55.68 55.70 2.3K
10:36 55.70 55.70 55.65 55.65 1.4K
10:37 55.66 55.66 55.66 55.66 0.3K
10:38 55.66 55.66 55.66 55.66 0.1K
10:39 55.70 55.72 55.69 55.72 3.1K
10:40 55.72 55.79 55.72 55.79 1.7K
10:41 55.79 55.79 55.79 55.79 0.4K
10:42 55.75 55.85 55.75 55.85 1.7K
10:43 55.85 55.94 55.85 55.94 0.9K
10:44 55.97 55.97 55.94 55.94 0.8K
10:45 55.94 55.94 55.94 55.94 0.5K
10:46 55.90 55.90 55.88 55.90 2.3K
10:47 55.90 55.90 55.90 55.90 0.6K
10:48 55.90 55.90 55.90 55.90 0.3K
10:49 56.01 56.04 55.99 56.04 10.4K
10:50 56.04 56.05 56.03 56.05 1.5K
10:51 56.05 56.11 56.05 56.11 2.2K
10:52 56.11 56.15 56.11 56.15 2.6K
10:53 56.15 56.21 56.13 56.21 2.4K
10:54 56.21 56.21 56.13 56.13 1.4K
10:55 56.11 56.11 55.92 55.99 3.1K
10:56 56.00 56.00 56.00 56.00 1.1K
10:57 56.00 56.00 55.93 55.93 0.9K
10:58 55.93 55.93 55.92 55.92 1.3K
10:59 55.92 55.94 55.92 55.94 0.4K
11:00 55.94 55.95 55.94 55.95 4.1K
11:01 55.95 56.01 55.95 56.01 3.8K
11:02 56.01 56.01 56.01 56.01 0.1K
11:03 56.05 56.05 56.04 56.04 6.1K
11:04 56.04 56.07 56.04 56.05 1.8K
11:05 56.05 56.05 56.05 56.05 0.2K
11:06 56.05 56.05 56.04 56.04 3.7K
11:07 56.04 56.06 56.04 56.04 4.7K
11:08 55.99 55.99 55.93 55.93 4.2K
11:09 55.93 55.93 55.89 55.89 1.8K
11:10 55.89 56.03 55.89 56.03 8.2K
11:11 56.02 56.02 56.02 56.02 0.4K
11:12 56.02 56.02 56.02 56.02 0.2K
11:13 56.02 56.02 56.02 56.02 0.3K
11:14 56.03 56.03 56.03 56.03 1.6K
11:15 56.01 56.04 56.01 56.04 2.4K
11:16 56.04 56.04 56.04 56.04 0.1K
11:17 56.03 56.03 55.98 56.01 1.6K
11:18 56.01 56.01 55.98 55.98 0.2K
11:19 55.98 56.04 55.98 56.04 1.2K
11:20 55.98 56.01 55.97 56.00 3.0K
11:21 56.09 56.17 56.09 56.17 2.6K
11:22 56.13 56.16 56.13 56.16 1.1K
11:23 56.16 56.18 56.16 56.18 0.3K
11:24 56.15 56.15 56.14 56.14 0.9K
11:25 56.14 56.20 56.14 56.20 0.8K
11:26 56.20 56.23 56.20 56.23 0.8K
11:27 56.16 56.18 56.16 56.18 2.0K
11:28 56.18 56.18 56.12 56.12 1.3K
11:29 56.12 56.13 56.11 56.11 1.6K
11:30 56.11 56.11 56.11 56.11 0.2K
11:31 56.11 56.11 56.11 56.11 0.5K
11:32 56.11 56.12 56.11 56.12 1.0K
11:33 56.12 56.12 56.12 56.12 0.3K
11:34 56.12 56.12 56.12 56.12 0.1K
11:35 56.12 56.16 56.12 56.16 1.7K
11:36 56.16 56.19 56.13 56.19 0.4K
11:37 56.19 56.20 56.19 56.20 0.9K
11:38 56.20 56.20 56.20 56.20 0.3K
11:39 56.17 56.20 56.17 56.20 1.6K
11:40 56.20 56.23 56.20 56.23 1.3K
11:41 56.23 56.24 56.23 56.24 1.0K
11:42 56.25 56.25 56.13 56.13 6.9K
11:43 56.13 56.16 56.13 56.16 0.2K
11:44 56.16 56.16 56.16 56.16 0.1K
11:45 56.10 56.15 56.10 56.15 0.7K
11:46 56.13 56.15 56.08 56.13 1.4K
11:47 56.13 56.13 56.00 56.00 2.4K
11:48 56.04 56.04 56.04 56.04 2.6K
11:49 56.04 56.04 56.04 56.04 0.3K
11:50 56.04 56.04 56.04 56.04 0.2K
11:51 56.00 56.00 56.00 56.00 0.8K
11:52 55.86 55.86 55.86 55.86 0.7K
11:53 55.86 55.86 55.86 55.86 0.0K
11:54 55.86 55.86 55.86 55.86 0.2K
11:55 55.86 55.96 55.86 55.96 2.3K
11:56 55.95 55.95 55.95 55.95 0.2K
11:57 55.95 55.99 55.95 55.99 5.4K
11:58 55.98 55.98 55.98 55.98 1.3K
11:59 55.98 55.99 55.98 55.99 1.3K
12:00 56.00 56.00 55.98 55.98 2.8K
12:01 55.98 56.02 55.98 56.02 2.1K
12:02 55.99 56.02 55.99 56.02 1.0K
12:03 56.10 56.10 56.10 56.10 6.4K
12:04 56.09 56.12 56.09 56.12 13.3K
12:05 56.11 56.11 56.11 56.11 0.3K
12:06 56.11 56.11 56.11 56.11 1.1K
12:07 56.11 56.15 56.11 56.12 3.9K
12:08 56.12 56.15 56.12 56.15 1.9K
12:09 56.15 56.15 56.11 56.11 1.6K
12:10 56.11 56.11 56.11 56.11 0.1K
12:11 56.11 56.11 56.11 56.11 0.0K
12:12 56.11 56.12 56.07 56.07 0.5K
12:13 56.07 56.07 56.07 56.07 0.1K
12:14 56.10 56.10 56.10 56.10 0.4K
12:15 56.10 56.12 56.10 56.12 6.7K
12:16 56.13 56.14 56.13 56.14 7.2K
12:17 56.14 56.18 56.14 56.18 8.8K
12:18 56.18 56.25 56.18 56.25 1.8K
12:19 56.25 56.25 56.25 56.25 0.9K
12:20 56.25 56.25 56.25 56.25 0.3K
12:21 56.23 56.23 56.19 56.19 1.5K
12:22 56.19 56.19 56.19 56.19 0.1K
12:23 56.20 56.20 56.20 56.20 0.2K
12:24 56.20 56.20 56.20 56.20 0.2K
12:25 56.20 56.22 56.20 56.22 0.7K
12:26 56.22 56.22 56.21 56.21 1.8K
12:27 56.26 56.26 56.26 56.26 0.5K
12:28 56.26 56.26 56.22 56.22 1.1K
12:29 56.22 56.22 56.22 56.22 0.1K
12:30 56.20 56.20 56.20 56.20 0.9K
12:31 56.17 56.18 56.17 56.18 0.6K
12:32 56.14 56.17 56.14 56.17 5.0K
12:33 56.17 56.17 56.17 56.17 6.4K
12:34 56.19 56.21 56.16 56.16 17.0K
12:35 56.16 56.16 56.16 56.16 0.0K
12:36 56.19 56.20 56.19 56.20 0.7K
12:37 56.23 56.23 56.23 56.23 0.6K
12:38 56.24 56.24 56.24 56.24 6.6K
12:39 56.24 56.25 56.24 56.25 18.4K
12:40 56.25 56.25 56.23 56.23 10.8K
12:41 56.23 56.23 56.23 56.23 0.4K
12:42 56.23 56.24 56.23 56.24 1.6K
12:43 56.26 56.26 56.25 56.25 3.2K
12:44 56.23 56.23 56.21 56.21 1.5K
12:45 56.24 56.30 56.24 56.28 1.5K
12:46 56.28 56.28 56.28 56.28 0.5K
12:47 56.28 56.28 56.28 56.28 0.6K
12:48 56.28 56.30 56.28 56.30 0.4K
12:49 56.30 56.30 56.29 56.29 0.6K
12:50 56.29 56.29 56.29 56.29 0.1K
12:51 56.33 56.37 56.33 56.37 1.1K
12:52 56.37 56.37 56.37 56.37 0.2K
12:53 56.37 56.37 56.37 56.37 0.2K
12:54 56.41 56.41 56.36 56.36 2.4K
12:55 56.36 56.36 56.36 56.36 0.7K
12:56 56.36 56.36 56.36 56.36 0.1K
12:57 56.37 56.37 56.32 56.32 2.1K
12:58 56.32 56.32 56.32 56.32 0.1K
12:59 56.32 56.32 56.32 56.32 0.0K
13:00 56.32 56.32 56.32 56.32 0.2K
13:01 56.35 56.35 56.28 56.28 0.8K
13:02 56.28 56.28 56.28 56.28 0.4K
13:03 56.29 56.29 56.25 56.25 0.9K
13:04 56.25 56.28 56.25 56.28 0.1K
13:05 56.28 56.28 56.28 56.28 0.0K
13:06 56.28 56.28 56.28 56.28 0.1K
13:07 56.28 56.28 56.19 56.19 1.0K
13:08 56.19 56.19 56.14 56.14 0.3K
13:09 56.14 56.14 56.00 56.00 2.8K
13:10 56.00 56.01 56.00 56.01 0.4K
13:11 56.10 56.10 56.10 56.10 2.5K
13:12 56.10 56.10 56.05 56.05 0.9K
13:13 56.05 56.05 55.99 55.99 0.3K
13:14 55.99 55.99 55.99 55.99 0.1K
13:15 55.99 55.99 55.99 55.99 0.8K
13:16 55.99 56.00 55.99 56.00 0.8K
13:17 56.00 56.00 55.96 55.96 0.7K
13:18 55.96 55.96 55.96 55.96 2.5K
13:19 55.96 55.96 55.96 55.96 0.1K
13:20 55.96 55.96 55.96 55.96 0.9K
13:21 55.96 55.99 55.95 55.95 1.1K
13:22 55.95 55.95 55.95 55.95 0.3K
13:23 55.95 55.95 55.94 55.94 1.2K
13:24 55.94 55.94 55.94 55.94 0.1K
13:25 55.94 55.94 55.94 55.94 0.1K
13:26 55.94 55.94 55.91 55.91 1.0K
13:27 55.91 55.94 55.91 55.94 0.8K
13:28 55.91 55.92 55.91 55.92 0.7K
13:29 55.92 55.95 55.92 55.95 0.4K
13:30 55.95 55.95 55.91 55.91 0.3K
13:31 55.91 55.91 55.91 55.91 0.4K
13:32 55.91 55.91 55.91 55.91 0.4K
13:33 55.91 55.91 55.91 55.91 0.0K
13:34 55.91 55.92 55.91 55.92 1.0K
13:35 55.92 55.92 55.92 55.92 0.3K
13:36 55.92 55.92 55.92 55.92 0.3K
13:37 55.92 55.92 55.92 55.92 0.2K
13:38 55.92 55.92 55.92 55.92 0.2K
13:39 55.92 55.92 55.92 55.92 0.2K
13:40 55.93 55.93 55.93 55.93 0.6K
13:41 55.95 55.95 55.89 55.89 2.1K
13:42 55.85 55.85 55.85 55.85 0.9K
13:43 55.85 55.85 55.85 55.85 0.7K
13:44 55.85 55.87 55.85 55.87 1.9K
13:45 55.95 55.96 55.95 55.96 1.6K
13:46 55.96 55.96 55.95 55.95 0.4K
13:47 56.00 56.05 56.00 56.05 12.9K
13:48 56.05 56.05 56.02 56.02 0.5K
13:49 56.02 56.08 56.02 56.08 0.7K
13:50 56.08 56.09 56.08 56.09 0.4K
13:51 56.09 56.09 56.09 56.09 0.9K
13:52 56.09 56.15 56.09 56.15 0.7K
13:53 56.15 56.17 56.11 56.11 2.4K
13:54 56.11 56.14 56.11 56.14 1.5K
13:55 56.11 56.11 56.11 56.11 0.7K
13:56 56.11 56.11 56.11 56.11 0.4K
13:57 56.11 56.11 56.06 56.06 0.8K
13:58 56.06 56.06 56.02 56.02 1.0K
13:59 56.02 56.02 56.02 56.02 0.1K
14:00 56.02 56.03 56.02 56.03 0.2K
14:01 56.03 56.04 55.98 55.98 0.5K
14:02 55.98 55.98 55.93 55.95 1.3K
14:03 55.95 55.95 55.91 55.91 0.8K
14:04 55.85 55.85 55.85 55.85 1.5K
14:05 55.85 55.86 55.85 55.86 0.4K
14:06 55.86 55.88 55.86 55.88 0.8K
14:07 55.90 55.90 55.82 55.85 2.8K
14:08 55.89 55.89 55.89 55.89 0.7K
14:09 55.94 55.94 55.94 55.94 0.5K
14:10 55.94 55.94 55.86 55.92 1.7K
14:11 55.92 55.92 55.87 55.87 0.6K
14:12 55.87 55.87 55.87 55.87 0.1K
14:13 55.87 55.87 55.87 55.87 0.1K
14:14 55.87 55.87 55.87 55.87 0.3K
14:15 55.87 55.87 55.87 55.87 0.8K
14:16 55.87 55.87 55.87 55.87 0.3K
14:17 55.87 55.87 55.87 55.87 0.7K
14:18 55.86 55.86 55.82 55.82 1.8K
14:19 55.84 55.89 55.84 55.89 1.4K
14:20 55.91 55.91 55.91 55.91 0.8K
14:21 55.91 55.99 55.91 55.99 0.5K
14:22 55.99 56.00 55.99 56.00 0.9K
14:23 56.00 56.02 56.00 56.02 1.2K
14:24 56.02 56.02 55.99 55.99 1.5K
14:25 55.99 55.99 55.99 55.99 0.6K
14:26 56.03 56.03 56.01 56.01 1.3K
14:27 56.01 56.02 56.01 56.02 0.5K
14:28 56.02 56.02 56.02 56.02 0.2K
14:29 56.02 56.02 56.02 56.02 1.0K
14:30 55.99 56.00 55.99 56.00 2.3K
14:31 56.00 56.00 56.00 56.00 0.2K
14:32 56.02 56.02 55.99 55.99 1.1K
14:33 55.99 56.04 55.99 56.04 1.7K
14:34 56.04 56.08 56.04 56.08 1.0K
14:35 56.08 56.08 56.06 56.06 0.6K
14:36 56.06 56.06 56.06 56.06 3.5K
14:37 56.05 56.07 56.05 56.06 1.5K
14:38 56.06 56.06 56.06 56.06 0.0K
14:39 56.10 56.10 56.05 56.05 3.6K
14:40 56.01 56.01 56.01 56.01 3.0K
14:41 56.01 56.04 56.00 56.00 2.8K
14:42 56.00 56.00 56.00 56.00 0.4K
14:43 56.01 56.01 56.01 56.01 0.2K
14:44 56.05 56.05 56.03 56.03 1.0K
14:45 56.03 56.12 56.03 56.11 3.6K
14:46 56.11 56.13 56.11 56.13 0.7K
14:47 56.12 56.12 56.06 56.06 2.8K
14:48 56.06 56.06 56.06 56.06 0.1K
14:49 56.06 56.06 56.06 56.06 0.7K
14:50 56.06 56.10 56.06 56.10 2.4K
14:51 56.10 56.10 56.10 56.10 1.9K
14:52 56.07 56.07 56.04 56.04 2.9K
14:53 56.04 56.04 56.04 56.04 0.5K
14:54 56.04 56.06 56.04 56.06 0.9K
14:55 56.06 56.07 56.06 56.07 0.6K
14:56 56.10 56.10 56.07 56.07 2.4K
14:57 56.07 56.07 56.07 56.07 0.3K
14:58 56.07 56.11 56.07 56.11 1.6K
14:59 56.12 56.14 56.10 56.13 13.4K
15:00 56.13 56.13 56.13 56.13 0.2K
15:01 56.13 56.20 56.13 56.20 11.9K
15:02 56.18 56.18 56.11 56.14 17.2K
15:03 56.19 56.20 56.17 56.17 2.9K
15:04 56.14 56.15 56.11 56.11 2.9K
15:05 56.11 56.12 56.11 56.12 1.2K
15:06 56.12 56.12 56.10 56.10 3.3K
15:07 56.10 56.14 56.10 56.12 3.4K
15:08 56.12 56.12 56.12 56.12 0.1K
15:09 56.12 56.12 56.12 56.12 1.0K
15:10 56.12 56.15 56.12 56.15 16.7K
15:11 56.15 56.15 56.07 56.07 9.2K
15:12 56.07 56.07 56.07 56.07 0.6K
15:13 56.07 56.10 56.07 56.10 2.5K
15:14 56.09 56.09 56.09 56.09 1.8K
15:15 56.07 56.08 56.06 56.07 3.9K
15:16 56.07 56.10 56.07 56.09 12.2K
15:17 56.09 56.12 56.09 56.11 3.8K
15:18 56.13 56.14 56.10 56.13 3.7K
15:19 56.14 56.16 56.14 56.16 1.0K
15:20 56.16 56.16 56.14 56.14 1.5K
15:21 56.10 56.11 56.09 56.09 4.0K
15:22 56.09 56.09 56.09 56.09 0.2K
15:23 56.09 56.13 56.09 56.13 1.2K
15:24 56.10 56.11 56.10 56.11 3.8K
15:25 56.11 56.11 56.11 56.11 1.3K
15:26 56.11 56.15 56.11 56.13 2.7K
15:27 56.11 56.16 56.11 56.13 2.7K
15:28 56.16 56.16 56.15 56.15 0.9K
15:29 56.15 56.19 56.15 56.19 3.0K
15:30 56.20 56.20 56.20 56.20 2.3K
15:31 56.21 56.21 56.18 56.19 3.8K
15:32 56.19 56.19 56.19 56.19 0.8K
15:33 56.19 56.21 56.17 56.18 3.4K
15:34 56.18 56.19 56.18 56.18 2.5K
15:35 56.17 56.18 56.17 56.18 2.5K
15:36 56.18 56.18 56.18 56.18 1.0K
15:37 56.18 56.19 56.17 56.17 3.8K
15:38 56.17 56.17 56.14 56.14 2.5K
15:39 56.16 56.17 56.16 56.16 2.0K
15:40 56.15 56.15 56.14 56.14 20.8K
15:41 56.15 56.15 56.15 56.15 4.7K
15:42 56.15 56.15 56.10 56.14 15.9K
15:43 56.15 56.16 56.05 56.05 8.7K
15:44 56.04 56.05 56.04 56.05 2.5K
15:45 56.05 56.05 56.03 56.05 3.6K
15:46 56.05 56.06 56.05 56.06 12.1K
15:47 56.06 56.06 56.06 56.06 5.4K
15:48 56.14 56.14 56.09 56.12 14.4K
15:49 56.12 56.12 56.06 56.06 10.7K
15:50 56.02 56.02 55.99 56.00 6.0K
15:51 55.98 56.08 55.98 56.08 10.1K
15:52 56.13 56.16 56.13 56.16 13.1K
15:53 56.18 56.24 56.18 56.24 12.0K
15:54 56.28 56.36 56.28 56.36 11.4K
15:55 56.36 56.41 56.26 56.26 22.9K
15:56 56.26 56.26 56.20 56.20 26.1K
15:57 56.22 56.31 56.22 56.26 26.8K
15:58 56.27 56.33 56.24 56.33 29.4K
15:59 56.34 56.36 56.33 56.36 20.4K
16:00 56.36 56.37 56.29 56.30 189.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음