Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.71
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 56.73 56.93 56.51 56.91 8.9K
09:32 56.91 56.91 56.84 56.91 1.0K
09:33 56.91 56.96 56.89 56.89 2.8K
09:34 56.89 56.99 56.89 56.99 1.2K
09:35 57.09 57.09 57.09 57.09 0.2K
09:36 57.09 57.09 57.09 57.09 0.1K
09:37 57.09 57.09 57.09 57.09 0.6K
09:38 57.17 57.17 57.13 57.13 1.4K
09:39 57.12 57.12 57.12 57.12 0.5K
09:40 57.12 57.12 57.12 57.12 0.0K
09:41 57.12 57.12 57.12 57.12 0.3K
09:42 57.12 57.26 57.12 57.26 1.1K
09:43 57.26 57.26 57.25 57.25 0.6K
09:44 57.25 57.25 57.24 57.24 0.7K
09:45 57.18 57.18 57.12 57.12 0.8K
09:46 57.12 57.12 57.12 57.12 0.1K
09:47 57.16 57.28 57.16 57.26 8.6K
09:48 57.26 57.28 57.26 57.28 1.9K
09:49 57.28 57.28 57.28 57.28 2.1K
09:50 57.36 57.36 57.16 57.16 3.4K
09:51 57.16 57.20 57.16 57.20 1.4K
09:52 57.20 57.20 56.98 56.98 2.1K
09:53 56.98 56.98 56.97 56.97 0.2K
09:54 56.97 56.97 56.97 56.97 0.0K
09:55 56.93 56.93 56.93 56.93 0.5K
09:56 56.95 56.95 56.95 56.95 1.7K
09:57 56.95 56.95 56.86 56.86 0.7K
09:58 56.86 56.95 56.86 56.95 0.6K
09:59 56.95 56.95 56.85 56.85 0.6K
10:00 56.74 56.74 56.71 56.71 1.0K
10:01 56.50 56.53 56.47 56.50 7.3K
10:02 56.50 56.50 56.50 56.50 1.2K
10:03 56.50 56.50 56.50 56.50 0.1K
10:04 56.51 56.54 56.51 56.51 2.7K
10:05 56.51 56.51 56.22 56.22 1.3K
10:06 56.22 56.33 56.22 56.32 1.9K
10:07 56.27 56.27 56.25 56.25 0.3K
10:08 56.25 56.25 56.18 56.18 0.6K
10:09 56.18 56.19 56.12 56.19 1.2K
10:10 56.19 56.39 56.19 56.39 1.9K
10:11 56.45 56.46 56.45 56.46 1.0K
10:12 56.46 56.46 56.46 56.46 0.2K
10:13 56.46 56.68 56.46 56.68 1.1K
10:14 56.68 56.68 56.68 56.68 0.1K
10:15 56.68 56.68 56.68 56.68 0.3K
10:16 56.68 56.68 56.68 56.68 0.2K
10:17 56.68 56.70 56.68 56.70 1.1K
10:18 56.70 56.70 56.70 56.70 1.9K
10:19 56.77 56.85 56.77 56.85 2.1K
10:20 56.85 56.99 56.85 56.99 1.6K
10:21 56.99 56.99 56.99 56.99 0.1K
10:22 56.89 56.89 56.76 56.76 1.9K
10:23 56.73 56.73 56.73 56.73 2.3K
10:24 56.71 56.71 56.71 56.71 0.7K
10:25 56.71 56.74 56.71 56.74 0.1K
10:26 56.74 56.74 56.74 56.74 0.4K
10:27 56.73 56.73 56.73 56.73 0.3K
10:28 56.73 56.90 56.73 56.90 0.5K
10:29 56.88 56.90 56.88 56.90 0.7K
10:30 56.90 56.90 56.90 56.90 0.1K
10:31 56.90 56.95 56.90 56.92 1.0K
10:32 56.92 56.97 56.92 56.97 0.7K
10:33 56.98 56.98 56.98 56.98 6.4K
10:34 57.02 57.02 57.02 57.02 0.8K
10:35 56.96 56.96 56.96 56.96 1.0K
10:36 56.87 56.87 56.87 56.87 0.1K
10:37 56.90 56.90 56.84 56.84 1.0K
10:38 56.84 56.92 56.84 56.92 0.4K
10:39 56.92 56.92 56.84 56.84 1.0K
10:40 56.78 56.78 56.78 56.78 0.5K
10:41 56.78 56.78 56.76 56.76 0.6K
10:42 56.76 56.82 56.74 56.82 2.4K
10:43 56.82 56.91 56.82 56.91 1.2K
10:44 56.91 56.91 56.82 56.82 0.8K
10:45 56.81 56.82 56.81 56.82 0.4K
10:46 56.85 56.85 56.80 56.85 0.7K
10:47 56.77 56.81 56.77 56.81 0.5K
10:48 56.81 56.91 56.81 56.91 1.5K
10:49 56.91 56.91 56.91 56.91 0.1K
10:50 56.91 56.91 56.91 56.91 0.7K
10:51 56.85 56.89 56.85 56.89 0.9K
10:52 56.89 56.90 56.89 56.90 1.2K
10:53 56.92 56.92 56.92 56.92 0.2K
10:54 56.92 56.95 56.92 56.95 2.2K
10:55 56.95 56.95 56.95 56.95 0.1K
10:56 56.95 56.95 56.94 56.94 0.8K
10:57 56.96 56.97 56.96 56.97 1.5K
10:58 57.01 57.02 57.01 57.02 2.0K
10:59 57.02 57.05 57.02 57.03 3.3K
11:00 57.03 57.03 57.03 57.03 0.3K
11:01 57.03 57.03 57.03 57.03 0.0K
11:02 57.03 57.14 57.03 57.14 1.7K
11:03 57.14 57.15 57.14 57.15 0.3K
11:04 57.19 57.25 57.19 57.25 3.1K
11:05 57.28 57.28 57.26 57.26 1.8K
11:06 57.26 57.27 57.24 57.27 1.6K
11:07 57.27 57.34 57.27 57.34 1.3K
11:08 57.34 57.34 57.34 57.34 0.6K
11:09 57.34 57.34 57.26 57.26 1.1K
11:10 57.26 57.45 57.26 57.45 7.3K
11:11 57.45 57.45 57.45 57.45 0.1K
11:12 57.45 57.55 57.45 57.55 2.3K
11:13 57.55 57.55 57.53 57.53 1.0K
11:14 57.53 57.53 57.53 57.53 0.2K
11:15 57.53 57.53 57.53 57.53 1.3K
11:16 57.53 57.53 57.49 57.49 0.3K
11:17 57.49 57.49 57.49 57.49 0.5K
11:18 57.49 57.56 57.44 57.44 20.4K
11:19 57.40 57.40 57.36 57.36 3.3K
11:20 57.36 57.43 57.36 57.43 0.2K
11:21 57.50 57.50 57.47 57.47 2.1K
11:22 57.47 57.47 57.44 57.44 0.7K
11:23 57.44 57.44 57.30 57.34 1.3K
11:24 57.34 57.34 57.34 57.34 0.2K
11:25 57.34 57.40 57.34 57.40 0.3K
11:26 57.40 57.41 57.40 57.41 0.2K
11:27 57.41 57.41 57.35 57.35 0.8K
11:28 57.35 57.35 57.28 57.33 0.5K
11:29 57.33 57.33 57.29 57.29 0.3K
11:30 57.26 57.26 57.17 57.17 3.1K
11:31 57.17 57.17 57.16 57.16 1.0K
11:32 57.16 57.16 57.12 57.12 0.5K
11:33 57.12 57.16 57.12 57.16 1.0K
11:34 57.17 57.17 57.17 57.17 1.0K
11:35 57.15 57.17 57.15 57.17 0.9K
11:36 57.17 57.17 57.09 57.09 2.4K
11:37 57.13 57.18 57.13 57.18 1.9K
11:38 57.20 57.20 57.20 57.20 1.0K
11:39 57.20 57.25 57.20 57.25 1.1K
11:40 57.25 57.25 57.22 57.22 2.3K
11:41 57.22 57.22 57.17 57.17 0.5K
11:42 57.17 57.24 57.17 57.24 2.1K
11:43 57.24 57.31 57.24 57.30 2.4K
11:44 57.30 57.32 57.30 57.32 0.6K
11:45 57.32 57.32 57.20 57.20 1.8K
11:46 57.17 57.21 57.17 57.21 0.8K
11:47 57.21 57.21 57.20 57.20 0.8K
11:48 57.20 57.20 57.20 57.20 0.1K
11:49 57.20 57.20 57.20 57.20 0.4K
11:50 57.20 57.22 57.20 57.22 1.1K
11:51 57.22 57.22 57.22 57.22 0.2K
11:52 57.22 57.22 57.22 57.22 0.0K
11:53 57.22 57.22 57.22 57.22 0.1K
11:54 57.22 57.30 57.22 57.30 0.6K
11:55 57.30 57.34 57.30 57.34 0.6K
11:56 57.34 57.34 57.34 57.34 0.2K
11:57 57.34 57.34 57.31 57.31 0.8K
11:58 57.31 57.31 57.26 57.26 0.7K
11:59 57.26 57.26 57.25 57.25 0.9K
12:00 57.25 57.25 57.25 57.25 0.2K
12:01 57.25 57.26 57.25 57.26 0.3K
12:02 57.26 57.26 57.26 57.26 0.1K
12:03 57.26 57.26 57.26 57.26 0.1K
12:04 57.26 57.26 57.20 57.20 1.0K
12:05 57.20 57.21 57.20 57.21 0.2K
12:06 57.21 57.21 57.15 57.15 5.9K
12:07 57.16 57.21 57.16 57.20 8.0K
12:08 57.16 57.20 57.16 57.20 0.9K
12:09 57.20 57.20 57.20 57.20 0.2K
12:10 57.21 57.21 57.21 57.21 0.8K
12:11 57.19 57.19 57.19 57.19 0.5K
12:12 57.19 57.19 57.11 57.11 1.2K
12:13 57.11 57.11 57.09 57.09 0.7K
12:14 57.09 57.09 57.03 57.07 1.6K
12:15 57.07 57.07 57.07 57.07 1.3K
12:16 57.07 57.13 57.07 57.13 1.1K
12:17 57.13 57.13 57.13 57.13 0.0K
12:18 57.19 57.23 57.19 57.23 1.8K
12:19 57.23 57.24 57.23 57.24 1.8K
12:20 57.24 57.25 57.24 57.25 0.8K
12:21 57.25 57.25 57.24 57.24 1.0K
12:22 57.24 57.24 57.24 57.24 0.0K
12:23 57.23 57.23 57.23 57.23 0.3K
12:24 57.23 57.23 57.16 57.17 1.4K
12:25 57.17 57.20 57.17 57.20 0.4K
12:26 57.20 57.25 57.20 57.25 0.3K
12:27 57.25 57.25 57.25 57.25 0.2K
12:28 57.29 57.30 57.27 57.27 1.4K
12:29 57.27 57.27 57.26 57.26 1.2K
12:30 57.26 57.26 57.26 57.26 0.2K
12:31 57.26 57.26 57.26 57.26 0.2K
12:32 57.26 57.26 57.26 57.26 0.2K
12:33 57.26 57.26 57.18 57.18 0.8K
12:34 57.18 57.18 57.15 57.16 0.8K
12:35 57.16 57.16 57.16 57.16 0.1K
12:36 57.15 57.20 57.15 57.20 0.7K
12:37 57.20 57.20 57.20 57.20 0.0K
12:38 57.20 57.26 57.20 57.26 1.0K
12:39 57.26 57.26 57.26 57.26 0.1K
12:40 57.27 57.29 57.27 57.29 0.7K
12:41 57.29 57.29 57.29 57.29 1.1K
12:42 57.29 57.30 57.29 57.30 0.3K
12:43 57.30 57.30 57.28 57.28 1.1K
12:44 57.28 57.28 57.28 57.28 0.3K
12:45 57.28 57.30 57.24 57.30 1.1K
12:46 57.30 57.30 57.29 57.30 0.3K
12:47 57.30 57.30 57.26 57.26 0.3K
12:48 57.29 57.29 57.29 57.29 0.4K
12:49 57.33 57.35 57.33 57.33 4.0K
12:50 57.34 57.34 57.31 57.31 0.4K
12:51 57.31 57.34 57.31 57.34 1.4K
12:52 57.34 57.34 57.34 57.34 0.1K
12:53 57.34 57.35 57.34 57.35 0.3K
12:54 57.35 57.35 57.35 57.35 0.4K
12:55 57.35 57.35 57.35 57.35 0.1K
12:56 57.35 57.35 57.32 57.32 0.6K
12:57 57.32 57.32 57.32 57.32 0.4K
12:58 57.32 57.32 57.32 57.32 0.3K
12:59 57.32 57.36 57.32 57.36 0.7K
13:00 57.36 57.36 57.36 57.36 0.6K
13:01 57.36 57.36 57.36 57.36 0.1K
13:02 57.36 57.38 57.36 57.37 0.5K
13:03 57.39 57.40 57.39 57.40 1.4K
13:04 57.40 57.40 57.40 57.40 2.0K
13:05 57.40 57.40 57.40 57.40 0.2K
13:06 57.42 57.42 57.42 57.42 0.5K
13:07 57.42 57.42 57.39 57.39 0.4K
13:08 57.39 57.39 57.39 57.39 0.5K
13:09 57.39 57.39 57.39 57.39 0.2K
13:10 57.34 57.34 57.34 57.34 0.5K
13:11 57.34 57.34 57.34 57.34 0.5K
13:12 57.34 57.34 57.31 57.31 0.5K
13:13 57.31 57.31 57.31 57.31 0.4K
13:14 57.31 57.31 57.31 57.31 0.1K
13:15 57.31 57.31 57.29 57.30 1.7K
13:16 57.30 57.32 57.30 57.32 0.8K
13:17 57.32 57.32 57.32 57.32 0.4K
13:18 57.32 57.34 57.31 57.31 2.4K
13:19 57.31 57.31 57.31 57.31 0.0K
13:20 57.33 57.34 57.33 57.34 1.0K
13:21 57.35 57.35 57.35 57.35 0.8K
13:22 57.37 57.37 57.35 57.35 1.2K
13:23 57.35 57.35 57.35 57.35 1.2K
13:24 57.35 57.36 57.34 57.36 1.4K
13:25 57.36 57.38 57.36 57.38 0.5K
13:26 57.38 57.38 57.38 57.38 0.1K
13:27 57.38 57.38 57.38 57.38 0.1K
13:28 57.42 57.42 57.42 57.42 0.8K
13:29 57.46 57.46 57.46 57.46 0.8K
13:30 57.46 57.46 57.46 57.46 0.1K
13:31 57.46 57.49 57.46 57.49 0.6K
13:32 57.49 57.49 57.49 57.49 0.8K
13:33 57.49 57.49 57.49 57.49 0.5K
13:34 57.47 57.48 57.47 57.48 0.6K
13:35 57.47 57.49 57.47 57.49 0.8K
13:36 57.49 57.51 57.49 57.51 0.9K
13:37 57.49 57.49 57.41 57.41 4.5K
13:38 57.40 57.40 57.40 57.40 0.2K
13:39 57.41 57.41 57.41 57.41 0.3K
13:40 57.41 57.41 57.41 57.41 0.9K
13:41 57.36 57.36 57.29 57.29 2.6K
13:42 57.34 57.34 57.34 57.34 2.5K
13:43 57.34 57.34 57.34 57.34 0.2K
13:44 57.34 57.34 57.34 57.34 0.3K
13:45 57.34 57.39 57.34 57.39 0.4K
13:46 57.39 57.39 57.39 57.39 0.6K
13:47 57.39 57.41 57.39 57.40 0.9K
13:48 57.40 57.40 57.38 57.38 0.3K
13:49 57.38 57.38 57.38 57.38 0.1K
13:50 57.38 57.41 57.38 57.41 1.1K
13:51 57.41 57.41 57.41 57.41 0.1K
13:52 57.45 57.45 57.45 57.45 0.2K
13:53 57.45 57.45 57.45 57.45 0.5K
13:54 57.45 57.46 57.45 57.45 0.9K
13:55 57.45 57.47 57.45 57.47 0.9K
13:56 57.51 57.51 57.51 57.51 0.7K
13:57 57.51 57.51 57.50 57.50 0.6K
13:58 57.50 57.51 57.50 57.50 1.4K
13:59 57.50 57.50 57.49 57.49 0.2K
14:00 57.49 57.49 57.42 57.42 0.6K
14:01 57.45 57.47 57.45 57.47 2.1K
14:02 57.49 57.49 57.49 57.49 0.4K
14:03 57.49 57.49 57.49 57.49 0.3K
14:04 57.47 57.47 57.47 57.47 1.0K
14:05 57.47 57.47 57.42 57.43 1.1K
14:06 57.43 57.43 57.43 57.43 0.4K
14:07 57.45 57.46 57.45 57.46 1.0K
14:08 57.46 57.46 57.46 57.46 0.4K
14:09 57.46 57.46 57.43 57.43 0.9K
14:10 57.43 57.43 57.40 57.42 1.0K
14:11 57.42 57.49 57.42 57.49 2.5K
14:12 57.49 57.49 57.47 57.47 1.5K
14:13 57.47 57.47 57.47 57.47 0.2K
14:14 57.47 57.50 57.47 57.50 0.9K
14:15 57.50 57.50 57.50 57.50 0.1K
14:16 57.48 57.48 57.47 57.48 1.5K
14:17 57.48 57.48 57.48 57.48 0.2K
14:18 57.48 57.48 57.48 57.48 0.2K
14:19 57.48 57.51 57.48 57.51 0.4K
14:20 57.47 57.49 57.47 57.49 2.2K
14:21 57.49 57.49 57.49 57.49 0.3K
14:22 57.49 57.52 57.49 57.52 0.3K
14:23 57.52 57.52 57.48 57.48 1.0K
14:24 57.48 57.49 57.48 57.49 0.5K
14:25 57.49 57.51 57.49 57.51 0.7K
14:26 57.50 57.50 57.38 57.38 1.5K
14:27 57.40 57.40 57.39 57.39 0.5K
14:28 57.40 57.42 57.40 57.42 2.0K
14:29 57.42 57.42 57.42 57.42 0.1K
14:30 57.42 57.44 57.42 57.44 0.9K
14:31 57.44 57.44 57.44 57.44 1.2K
14:32 57.44 57.44 57.44 57.44 0.7K
14:33 57.44 57.44 57.44 57.44 0.3K
14:34 57.44 57.49 57.44 57.47 1.1K
14:35 57.47 57.47 57.47 57.47 0.2K
14:36 57.48 57.49 57.48 57.49 2.0K
14:37 57.49 57.49 57.49 57.49 0.5K
14:38 57.49 57.49 57.45 57.45 3.4K
14:39 57.44 57.47 57.42 57.47 1.9K
14:40 57.48 57.48 57.48 57.48 2.1K
14:41 57.48 57.48 57.48 57.48 0.5K
14:42 57.48 57.48 57.45 57.45 0.7K
14:43 57.45 57.45 57.45 57.45 0.3K
14:44 57.45 57.48 57.45 57.48 1.4K
14:45 57.48 57.48 57.45 57.45 0.5K
14:46 57.45 57.47 57.45 57.47 0.3K
14:47 57.47 57.47 57.45 57.45 0.7K
14:48 57.45 57.45 57.43 57.43 2.6K
14:49 57.43 57.45 57.42 57.42 2.4K
14:50 57.39 57.39 57.39 57.39 0.6K
14:51 57.39 57.39 57.39 57.39 0.9K
14:52 57.35 57.39 57.35 57.39 2.6K
14:53 57.36 57.36 57.36 57.36 1.0K
14:54 57.36 57.40 57.36 57.40 0.2K
14:55 57.40 57.40 57.40 57.40 0.9K
14:56 57.43 57.43 57.43 57.43 0.1K
14:57 57.43 57.43 57.42 57.43 3.3K
14:58 57.43 57.43 57.43 57.43 0.5K
14:59 57.43 57.43 57.43 57.43 0.6K
15:00 57.43 57.43 57.31 57.31 5.5K
15:01 57.29 57.31 57.29 57.31 1.3K
15:02 57.33 57.35 57.33 57.35 4.0K
15:03 57.35 57.35 57.28 57.28 4.1K
15:04 57.25 57.33 57.25 57.33 3.1K
15:05 57.33 57.33 57.33 57.33 0.3K
15:06 57.33 57.33 57.31 57.31 1.2K
15:07 57.33 57.37 57.33 57.37 0.9K
15:08 57.37 57.38 57.37 57.38 0.8K
15:09 57.38 57.39 57.36 57.39 0.7K
15:10 57.39 57.39 57.36 57.37 1.3K
15:11 57.37 57.37 57.35 57.35 1.0K
15:12 57.38 57.42 57.38 57.42 1.1K
15:13 57.42 57.42 57.41 57.41 0.9K
15:14 57.42 57.44 57.42 57.44 1.0K
15:15 57.44 57.47 57.44 57.47 1.7K
15:16 57.47 57.47 57.47 57.47 0.4K
15:17 57.44 57.44 57.43 57.44 2.6K
15:18 57.44 57.44 57.44 57.44 1.4K
15:19 57.46 57.46 57.46 57.46 0.9K
15:20 57.46 57.48 57.46 57.48 0.5K
15:21 57.48 57.48 57.48 57.48 0.8K
15:22 57.47 57.53 57.47 57.53 4.0K
15:23 57.53 57.53 57.53 57.53 0.3K
15:24 57.53 57.53 57.46 57.46 1.3K
15:25 57.44 57.45 57.44 57.45 1.5K
15:26 57.45 57.45 57.45 57.45 0.2K
15:27 57.43 57.43 57.42 57.42 2.0K
15:28 57.42 57.42 57.41 57.42 1.7K
15:29 57.42 57.42 57.42 57.42 0.5K
15:30 57.41 57.41 57.40 57.40 2.4K
15:31 57.40 57.40 57.38 57.38 1.6K
15:32 57.37 57.37 57.36 57.36 2.5K
15:33 57.30 57.30 57.30 57.30 1.0K
15:34 57.30 57.30 57.30 57.30 1.4K
15:35 57.30 57.30 57.27 57.27 1.7K
15:36 57.27 57.27 57.25 57.25 1.2K
15:37 57.23 57.23 57.13 57.13 4.7K
15:38 57.13 57.16 57.13 57.16 2.1K
15:39 57.16 57.16 57.15 57.15 0.6K
15:40 57.13 57.15 57.13 57.15 1.8K
15:41 57.13 57.13 57.03 57.09 3.3K
15:42 57.09 57.12 57.09 57.12 2.8K
15:43 57.09 57.09 57.09 57.09 1.5K
15:44 57.07 57.15 57.07 57.15 2.3K
15:45 57.15 57.15 57.15 57.15 2.0K
15:46 57.15 57.22 57.15 57.22 3.4K
15:47 57.22 57.23 57.22 57.23 2.2K
15:48 57.20 57.21 57.20 57.21 3.5K
15:49 57.21 57.22 57.19 57.19 1.9K
15:50 57.16 57.16 57.13 57.13 3.3K
15:51 57.13 57.14 57.13 57.14 2.2K
15:52 57.14 57.16 57.13 57.13 4.5K
15:53 57.15 57.16 57.15 57.16 1.7K
15:54 57.18 57.19 57.18 57.18 4.1K
15:55 57.21 57.21 57.14 57.18 7.1K
15:56 57.16 57.16 57.06 57.11 7.3K
15:57 57.11 57.15 57.10 57.15 9.6K
15:58 57.15 57.17 57.15 57.15 6.6K
15:59 57.16 57.20 57.16 57.20 8.3K
16:00 57.22 57.60 57.15 57.15 165.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음