Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.71
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.02 61.30 61.00 61.16 60.1K
09:31 61.01 61.01 60.90 60.90 4.4K
09:32 60.70 60.79 60.64 60.76 6.3K
09:33 61.06 61.37 61.06 61.37 1.7K
09:34 61.37 61.37 61.28 61.28 1.8K
09:35 61.29 61.39 61.14 61.14 6.9K
09:36 61.02 61.14 61.02 61.14 1.3K
09:37 61.07 61.31 60.91 60.91 1.5K
09:38 61.28 61.28 61.22 61.22 0.5K
09:39 61.30 61.30 61.30 61.30 0.5K
09:40 61.26 61.30 61.26 61.30 1.1K
09:41 61.02 61.27 61.02 61.16 0.6K
09:42 61.16 61.16 61.12 61.12 1.1K
09:43 61.35 61.42 61.35 61.42 0.9K
09:44 61.33 61.46 61.33 61.34 1.5K
09:45 61.46 61.46 61.46 61.46 1.1K
09:46 61.45 61.46 61.22 61.22 5.3K
09:47 61.22 61.43 61.22 61.25 2.5K
09:48 61.04 61.04 61.00 61.00 0.8K
09:49 61.05 61.05 61.05 61.05 0.8K
09:50 61.21 61.21 61.21 61.21 2.0K
09:51 61.13 61.26 61.13 61.26 1.1K
09:52 61.26 61.27 61.26 61.27 1.7K
09:53 61.41 61.41 61.29 61.29 1.9K
09:54 61.39 61.39 61.38 61.38 1.0K
09:55 61.36 61.50 61.33 61.50 2.4K
09:56 61.53 61.54 61.49 61.54 3.5K
09:57 61.55 61.55 61.55 61.55 0.3K
09:58 61.55 61.62 61.55 61.60 2.3K
09:59 61.64 61.75 61.64 61.75 2.0K
10:00 61.68 61.84 61.68 61.84 1.8K
10:01 61.90 61.98 61.57 61.57 6.8K
10:02 61.47 61.47 61.47 61.47 0.5K
10:03 61.39 61.52 61.39 61.52 1.9K
10:04 61.55 61.55 61.55 61.55 0.8K
10:05 61.67 61.67 61.67 61.67 0.4K
10:06 61.68 61.68 61.68 61.68 0.4K
10:07 61.73 61.73 61.73 61.73 0.2K
10:08 61.62 61.67 61.62 61.67 1.2K
10:09 61.81 61.82 61.81 61.82 2.1K
10:10 61.92 61.95 61.92 61.95 2.3K
10:11 61.96 62.00 61.93 61.97 8.1K
10:12 62.00 62.00 61.96 61.96 1.2K
10:13 61.92 61.94 61.87 61.92 2.0K
10:14 61.96 61.96 61.94 61.94 1.4K
10:15 61.95 61.95 61.84 61.86 2.1K
10:16 61.90 61.99 61.90 61.99 0.8K
10:17 61.93 61.93 61.87 61.87 1.6K
10:18 61.93 61.99 61.93 61.99 1.5K
10:19 61.98 62.07 61.98 62.07 2.1K
10:20 61.97 62.07 61.91 62.07 2.2K
10:21 62.02 62.08 62.01 62.08 2.0K
10:22 62.05 62.10 62.05 62.10 1.5K
10:23 62.13 62.13 62.13 62.13 0.2K
10:24 62.17 62.17 62.15 62.15 0.9K
10:25 62.05 62.05 62.05 62.05 1.2K
10:26 62.09 62.16 62.09 62.16 1.3K
10:27 62.18 62.20 62.14 62.14 3.0K
10:28 62.11 62.11 62.11 62.11 0.3K
10:29 62.11 62.15 62.11 62.15 1.3K
10:30 62.14 62.25 62.14 62.24 1.8K
10:31 62.22 62.22 62.20 62.21 2.8K
10:32 62.18 62.18 62.18 62.18 0.9K
10:34 62.20 62.20 62.20 62.20 0.8K
10:35 62.18 62.23 62.18 62.23 2.7K
10:36 62.27 62.27 62.24 62.24 0.7K
10:37 62.28 62.28 62.10 62.10 6.6K
10:38 62.14 62.15 62.09 62.09 9.4K
10:39 62.14 62.18 62.13 62.18 2.1K
10:40 62.18 62.40 62.18 62.35 6.8K
10:41 62.40 62.49 62.33 62.43 5.3K
10:42 62.47 62.47 62.33 62.43 8.2K
10:44 62.48 62.59 62.45 62.59 4.1K
10:45 62.64 62.72 62.63 62.72 10.0K
10:46 62.70 62.78 62.69 62.78 7.1K
10:47 62.83 62.87 62.78 62.79 7.6K
10:48 62.78 62.78 62.76 62.76 1.6K
10:49 62.77 62.84 62.77 62.84 1.4K
10:50 62.84 63.03 62.84 63.03 8.9K
10:51 63.03 63.06 63.02 63.06 9.7K
10:52 63.04 63.10 63.03 63.05 15.4K
10:53 63.12 63.12 63.12 63.12 0.4K
10:54 63.13 63.13 63.03 63.03 0.8K
10:55 63.00 63.05 63.00 63.00 1.6K
10:56 63.08 63.10 63.05 63.10 0.8K
10:57 63.00 63.13 63.00 63.13 1.8K
10:58 63.03 63.03 62.97 63.03 2.4K
10:59 63.03 63.05 62.86 62.89 17.3K
11:00 62.89 62.95 62.89 62.92 3.3K
11:01 62.95 62.95 62.95 62.95 0.9K
11:02 62.94 62.94 62.87 62.90 4.9K
11:03 62.90 62.95 62.90 62.95 1.6K
11:04 62.96 62.99 62.96 62.99 2.0K
11:05 62.93 62.97 62.93 62.97 3.1K
11:06 62.83 62.87 62.83 62.87 4.1K
11:07 62.84 62.93 62.84 62.93 2.7K
11:08 62.97 62.97 62.79 62.79 20.5K
11:09 62.80 62.80 62.60 62.60 3.3K
11:10 62.40 62.62 62.40 62.62 3.6K
11:11 62.62 62.69 62.62 62.69 3.5K
11:12 62.71 62.71 62.71 62.71 10.9K
11:14 62.60 62.67 62.60 62.67 0.7K
11:15 62.67 62.67 62.67 62.67 0.5K
11:16 62.66 62.66 62.65 62.65 1.4K
11:17 62.60 62.69 62.58 62.69 9.9K
11:18 62.63 62.68 62.60 62.63 6.1K
11:19 62.58 62.61 62.58 62.61 1.2K
11:20 62.53 62.56 62.53 62.56 2.7K
11:21 62.62 62.64 62.62 62.62 1.9K
11:22 62.53 62.55 62.53 62.55 1.9K
11:23 62.61 62.65 62.61 62.65 15.1K
11:24 62.62 62.62 62.57 62.57 1.8K
11:25 62.56 62.56 62.45 62.50 7.0K
11:26 62.51 62.51 62.37 62.37 1.8K
11:27 62.37 62.41 62.36 62.41 3.4K
11:28 62.43 62.43 62.43 62.43 0.7K
11:29 62.43 62.43 62.39 62.39 1.4K
11:30 62.43 62.50 62.43 62.50 7.3K
11:31 62.53 62.56 62.50 62.56 14.9K
11:32 62.56 62.59 62.54 62.54 3.5K
11:33 62.56 62.56 62.56 62.56 1.6K
11:34 62.56 62.56 62.55 62.55 2.1K
11:35 62.54 62.56 62.54 62.54 1.6K
11:36 62.59 62.59 62.53 62.53 3.7K
11:37 62.57 62.57 62.57 62.57 0.8K
11:38 62.61 62.61 62.51 62.51 10.0K
11:39 62.50 62.52 62.50 62.52 1.9K
11:40 62.50 62.50 62.47 62.48 8.3K
11:41 62.46 62.48 62.38 62.38 2.0K
11:43 62.38 62.42 62.37 62.42 0.6K
11:44 62.33 62.35 62.29 62.35 3.7K
11:45 62.35 62.40 62.31 62.35 2.9K
11:46 62.45 62.45 62.45 62.45 0.6K
11:47 62.45 62.45 62.45 62.45 0.4K
11:48 62.45 62.45 62.27 62.27 2.4K
11:49 62.28 62.31 62.28 62.31 0.7K
11:51 62.30 62.35 62.30 62.35 1.3K
11:53 62.35 62.36 62.35 62.36 1.6K
11:55 62.35 62.35 62.35 62.35 0.5K
11:56 62.31 62.39 62.31 62.39 1.7K
11:57 62.38 62.41 62.38 62.41 0.8K
11:58 62.35 62.35 62.35 62.35 0.8K
11:59 62.30 62.30 62.30 62.30 0.9K
12:00 62.36 62.36 62.33 62.33 0.6K
12:01 62.39 62.39 62.39 62.39 1.6K
12:04 62.42 62.42 62.40 62.40 1.8K
12:05 62.36 62.36 62.31 62.31 0.4K
12:06 62.30 62.30 62.30 62.30 0.7K
12:07 62.22 62.25 62.18 62.25 1.3K
12:08 62.22 62.25 62.22 62.22 2.1K
12:09 62.22 62.23 62.20 62.20 2.8K
12:10 62.01 62.07 61.98 61.98 7.1K
12:11 61.81 61.88 61.81 61.88 2.3K
12:12 61.97 62.01 61.97 62.01 2.2K
12:13 62.01 62.09 62.01 62.09 5.4K
12:14 62.04 62.04 62.04 62.04 1.9K
12:16 61.98 61.98 61.98 61.98 2.4K
12:17 61.96 61.96 61.96 61.96 0.5K
12:18 61.84 61.85 61.84 61.85 2.2K
12:19 61.80 61.80 61.71 61.71 2.8K
12:20 61.73 61.73 61.59 61.59 1.6K
12:21 61.61 61.68 61.49 61.68 4.0K
12:22 61.72 61.72 61.72 61.72 1.7K
12:23 61.77 61.86 61.77 61.86 1.7K
12:24 61.84 61.89 61.84 61.89 1.8K
12:25 61.94 61.94 61.92 61.92 0.4K
12:26 61.93 61.93 61.93 61.93 1.3K
12:28 61.99 62.07 61.99 62.04 1.7K
12:29 62.06 62.06 62.04 62.04 0.9K
12:30 62.06 62.06 62.06 62.06 1.5K
12:32 62.06 62.06 62.00 61.99 1.9K
12:33 62.07 62.07 62.00 62.01 0.9K
12:35 62.00 62.00 62.00 62.00 0.9K
12:36 61.95 62.01 61.95 62.01 2.7K
12:38 62.00 62.00 61.99 61.99 0.8K
12:39 62.00 62.00 61.96 61.96 0.8K
12:40 61.96 61.96 61.96 61.96 0.4K
12:41 61.96 61.96 61.88 61.88 7.0K
12:42 61.86 61.90 61.86 61.86 2.9K
12:43 61.90 61.92 61.90 61.92 0.6K
12:44 61.92 61.94 61.89 61.91 30.9K
12:45 61.91 61.91 61.83 61.85 7.1K
12:46 61.88 61.88 61.78 61.78 0.4K
12:47 61.89 61.93 61.89 61.92 8.4K
12:48 61.91 61.91 61.91 61.91 2.2K
12:49 61.91 61.91 61.91 61.91 0.2K
12:50 61.90 61.91 61.86 61.86 6.4K
12:51 61.89 61.92 61.89 61.92 3.2K
12:52 61.85 61.86 61.74 61.74 2.7K
12:53 61.74 61.74 61.65 61.65 3.4K
12:54 61.65 61.74 61.64 61.72 4.5K
12:55 61.74 61.76 61.74 61.76 1.9K
12:57 61.75 61.79 61.75 61.78 2.2K
12:58 61.80 61.80 61.80 61.80 0.4K
12:59 61.80 61.83 61.77 61.83 6.3K
13:00 61.81 61.81 61.81 61.81 0.6K
13:01 61.81 61.85 61.81 61.85 0.9K
13:02 61.90 61.95 61.90 61.91 4.2K
13:03 61.92 61.92 61.91 61.92 1.4K
13:04 61.91 61.94 61.91 61.93 3.8K
13:05 61.95 61.95 61.92 61.94 0.5K
13:06 61.92 61.99 61.92 61.99 7.8K
13:08 61.97 62.01 61.97 62.01 2.8K
13:10 62.05 62.13 62.05 62.13 1.6K
13:11 62.15 62.18 62.15 62.15 2.1K
13:12 62.17 62.17 62.14 62.14 0.7K
13:13 62.15 62.15 62.09 62.09 1.1K
13:14 62.04 62.04 62.04 62.04 0.5K
13:15 62.01 62.01 62.01 62.01 0.4K
13:16 61.99 61.99 61.98 61.98 1.6K
13:17 62.02 62.02 62.02 62.02 0.3K
13:18 62.02 62.06 62.02 62.06 1.2K
13:19 62.09 62.15 62.06 62.06 2.4K
13:21 62.06 62.06 62.06 62.06 1.0K
13:22 62.08 62.10 62.07 62.09 1.9K
13:23 62.11 62.11 62.11 62.11 0.3K
13:24 62.10 62.10 62.10 62.10 0.9K
13:25 62.10 62.10 62.10 62.10 0.4K
13:26 62.13 62.13 62.08 62.08 1.2K
13:27 62.08 62.08 62.08 62.08 0.7K
13:28 62.09 62.09 62.09 62.09 0.3K
13:30 62.09 62.09 62.09 62.09 0.8K
13:31 62.09 62.09 62.09 62.09 0.3K
13:32 62.14 62.16 62.11 62.11 2.2K
13:33 62.11 62.11 62.08 62.08 0.5K
13:34 62.05 62.08 62.05 62.08 2.7K
13:35 62.07 62.07 62.05 62.05 0.6K
13:36 62.08 62.08 62.02 62.02 1.5K
13:37 62.04 62.12 62.04 62.12 2.5K
13:38 62.14 62.14 62.12 62.12 0.7K
13:39 62.14 62.16 62.14 62.16 1.4K
13:40 62.20 62.23 62.20 62.21 11.8K
13:41 62.21 62.21 62.18 62.18 1.5K
13:42 62.18 62.21 62.16 62.21 1.7K
13:43 62.16 62.16 62.07 62.07 3.3K
13:44 62.08 62.16 62.08 62.16 1.2K
13:45 62.13 62.13 62.13 62.13 1.4K
13:47 62.14 62.17 62.08 62.08 2.2K
13:48 62.07 62.08 62.07 62.08 1.3K
13:49 62.09 62.09 62.09 62.09 1.3K
13:50 62.00 62.00 61.94 61.97 11.4K
13:51 61.97 61.97 61.94 61.97 2.5K
13:52 61.95 61.95 61.94 61.94 1.1K
13:53 61.98 61.98 61.94 61.94 0.4K
13:54 61.93 61.94 61.90 61.93 0.8K
13:55 61.93 61.93 61.86 61.86 3.5K
13:56 61.86 61.91 61.86 61.90 3.0K
13:57 61.89 61.89 61.89 61.89 0.8K
13:58 61.85 61.85 61.85 61.85 3.6K
13:59 61.86 61.86 61.82 61.82 5.4K
14:00 61.85 61.93 61.85 61.93 5.5K
14:01 61.88 61.94 61.79 61.86 3.7K
14:02 61.83 61.88 61.83 61.88 8.5K
14:03 61.80 61.80 61.65 61.65 5.7K
14:04 61.59 61.59 61.49 61.50 6.3K
14:06 61.71 61.76 61.71 61.76 4.0K
14:07 61.77 61.77 61.66 61.66 1.5K
14:08 61.68 61.75 61.68 61.70 1.0K
14:09 61.71 61.79 61.71 61.79 1.7K
14:10 61.73 61.73 61.62 61.71 3.1K
14:11 61.75 61.75 61.72 61.72 0.5K
14:12 61.68 61.68 61.68 61.68 0.6K
14:13 61.68 61.68 61.68 61.68 0.5K
14:14 61.53 61.57 61.53 61.57 2.1K
14:15 61.38 61.46 61.38 61.46 1.8K
14:16 61.39 61.39 61.39 61.39 0.5K
14:17 61.28 61.35 61.26 61.26 2.7K
14:18 61.31 61.40 61.31 61.31 2.1K
14:19 61.33 61.40 61.33 61.40 1.3K
14:20 61.35 61.35 61.35 61.35 0.9K
14:21 61.49 61.49 61.41 61.41 1.4K
14:22 61.45 61.45 61.45 61.45 0.8K
14:23 61.50 61.50 61.49 61.49 0.9K
14:24 61.57 61.57 61.53 61.53 1.4K
14:25 61.65 61.66 61.62 61.62 1.3K
14:26 61.65 61.65 61.61 61.61 2.7K
14:27 61.54 61.54 61.48 61.48 1.2K
14:28 61.43 61.47 61.43 61.47 0.5K
14:30 61.39 61.42 61.37 61.42 3.9K
14:31 61.32 61.49 61.30 61.49 3.2K
14:32 61.52 61.53 61.52 61.53 2.0K
14:33 61.62 61.62 61.62 61.62 0.6K
14:35 61.59 61.59 61.57 61.57 1.6K
14:36 61.49 61.52 61.49 61.52 1.1K
14:37 61.60 61.63 61.59 61.59 0.7K
14:38 61.65 61.66 61.60 61.60 1.1K
14:39 61.65 61.65 61.65 61.65 0.5K
14:40 61.67 61.67 61.67 61.67 0.4K
14:41 61.69 61.69 61.57 61.58 3.4K
14:42 61.62 61.62 61.62 61.62 0.4K
14:43 61.63 61.67 61.63 61.67 1.4K
14:44 61.62 61.66 61.62 61.66 0.5K
14:45 61.66 61.69 61.65 61.65 1.9K
14:47 61.73 61.73 61.70 61.70 0.9K
14:48 61.68 61.68 61.68 61.68 0.5K
14:49 61.72 61.72 61.72 61.72 0.7K
14:50 61.68 61.68 61.58 61.58 5.1K
14:53 61.52 61.52 61.52 61.52 1.5K
14:54 61.47 61.49 61.47 61.49 1.7K
14:55 61.48 61.48 61.35 61.35 2.4K
14:56 61.34 61.34 61.34 61.34 0.8K
14:57 61.34 61.43 61.34 61.43 1.3K
14:58 61.42 61.42 61.39 61.39 0.9K
14:59 61.39 61.39 61.39 61.39 0.7K
15:00 61.42 61.44 61.34 61.34 2.4K
15:01 61.36 61.36 61.33 61.33 1.8K
15:02 61.30 61.32 61.30 61.32 2.2K
15:03 61.32 61.33 61.29 61.33 1.4K
15:04 61.31 61.32 61.31 61.32 0.8K
15:05 61.29 61.29 61.22 61.22 1.3K
15:07 61.21 61.29 61.21 61.27 3.1K
15:08 61.25 61.30 61.25 61.30 1.4K
15:09 61.31 61.39 61.31 61.39 1.7K
15:10 61.40 61.40 61.34 61.34 1.7K
15:11 61.38 61.38 61.38 61.38 0.7K
15:12 61.31 61.31 61.31 61.31 1.0K
15:13 61.35 61.35 61.35 61.35 0.7K
15:14 61.38 61.38 61.32 61.32 0.9K
15:16 61.38 61.41 61.32 61.32 3.2K
15:17 61.35 61.35 61.35 61.35 0.5K
15:18 61.34 61.34 61.34 61.34 0.7K
15:19 61.33 61.36 61.25 61.25 1.4K
15:20 61.25 61.30 61.25 61.29 1.9K
15:21 61.33 61.35 61.31 61.31 1.4K
15:22 61.32 61.32 61.29 61.30 2.4K
15:23 61.30 61.30 61.26 61.28 3.2K
15:24 61.25 61.28 61.25 61.25 6.5K
15:25 61.31 61.31 61.31 61.31 0.4K
15:26 61.29 61.29 61.10 61.17 7.6K
15:27 61.25 61.25 61.10 61.17 4.2K
15:28 61.11 61.11 61.11 61.11 0.4K
15:29 61.14 61.14 61.11 61.11 3.8K
15:30 61.18 61.18 61.15 61.15 1.8K
15:31 61.15 61.17 61.11 61.16 5.1K
15:32 61.09 61.16 61.07 61.07 3.3K
15:33 61.05 61.05 61.01 61.04 2.0K
15:34 61.04 61.04 61.00 61.00 4.5K
15:35 61.04 61.04 61.02 61.03 5.1K
15:36 60.95 61.04 60.95 61.04 1.9K
15:37 61.01 61.04 61.00 61.00 3.5K
15:38 61.03 61.03 60.94 61.03 6.7K
15:39 61.05 61.14 61.05 61.11 5.2K
15:40 61.09 61.11 61.09 61.11 2.0K
15:41 61.18 61.18 61.13 61.13 3.8K
15:42 61.09 61.09 61.08 61.08 1.7K
15:43 61.14 61.14 61.13 61.13 2.2K
15:44 61.19 61.19 61.19 61.19 1.7K
15:45 61.18 61.19 61.16 61.19 1.9K
15:46 61.16 61.17 61.15 61.17 4.7K
15:47 61.15 61.20 61.15 61.17 6.6K
15:48 61.16 61.17 61.12 61.12 4.9K
15:49 61.09 61.12 61.06 61.06 4.6K
15:50 61.09 61.22 61.09 61.22 3.3K
15:51 61.19 61.19 61.11 61.17 5.6K
15:52 61.16 61.24 61.16 61.20 6.1K
15:53 61.23 61.28 61.20 61.28 7.1K
15:54 61.28 61.28 61.26 61.26 8.7K
15:55 61.23 61.32 61.23 61.25 10.3K
15:56 61.25 61.29 61.24 61.28 5.2K
15:57 61.27 61.29 61.16 61.22 11.0K
15:58 61.22 61.22 61.14 61.14 16.5K
15:59 61.16 61.23 61.16 61.21 201.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음