Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 59.49 59.49 59.11 59.31 24.1K
09:31 59.63 59.63 59.40 59.40 1.6K
09:32 59.60 59.75 59.60 59.75 1.3K
09:33 59.69 59.89 59.50 59.64 3.1K
09:34 59.63 59.71 59.63 59.71 3.0K
09:35 59.58 59.58 59.54 59.54 2.0K
09:36 59.64 59.64 59.46 59.46 0.4K
09:37 59.49 59.49 59.49 59.49 0.1K
09:38 59.46 59.64 59.46 59.64 0.8K
09:40 59.64 59.64 59.46 59.52 2.4K
09:44 59.56 59.69 59.51 59.69 7.0K
09:45 59.58 59.58 59.55 59.58 2.1K
09:46 59.47 59.47 59.42 59.42 1.3K
09:47 59.49 59.57 59.49 59.53 1.4K
09:49 59.34 59.37 59.34 59.37 2.9K
09:50 59.37 59.47 59.37 59.47 25.4K
09:51 59.52 59.56 59.52 59.56 2.0K
09:52 59.50 59.50 59.50 59.50 0.6K
09:53 59.40 59.40 59.40 59.40 0.7K
09:54 59.33 59.33 59.33 59.33 1.5K
09:57 59.11 59.11 59.11 59.11 0.8K
09:58 59.05 59.05 58.94 58.99 2.9K
09:59 58.96 58.96 58.96 58.96 0.3K
10:00 59.14 59.25 59.14 59.18 9.4K
10:01 59.24 59.33 59.24 59.29 9.3K
10:02 59.27 59.27 59.27 59.27 0.4K
10:03 59.37 59.37 59.30 59.33 1.9K
10:04 59.27 59.29 59.27 59.27 1.4K
10:08 59.34 59.34 59.22 59.22 0.7K
10:09 59.30 59.30 59.30 59.30 0.2K
10:10 59.26 59.26 59.13 59.13 2.4K
10:11 59.17 59.17 59.10 59.10 0.9K
10:13 59.09 59.23 59.09 59.23 2.9K
10:15 59.24 59.24 59.24 59.24 0.4K
10:16 59.15 59.15 59.09 59.09 4.2K
10:17 59.09 59.09 59.09 59.09 1.0K
10:18 59.07 59.07 59.07 59.07 0.4K
10:20 59.06 59.06 58.94 58.94 1.7K
10:21 58.89 58.89 58.83 58.89 2.7K
10:22 58.90 58.90 58.90 58.90 0.7K
10:23 58.90 59.04 58.90 59.04 0.6K
10:24 58.95 58.95 58.95 58.95 0.6K
10:27 58.82 58.82 58.82 58.82 0.6K
10:28 58.65 58.68 58.65 58.66 2.8K
10:29 58.58 58.60 58.58 58.60 0.4K
10:30 58.65 58.65 58.65 58.65 1.1K
10:31 58.67 58.67 58.66 58.66 0.3K
10:32 58.65 58.75 58.65 58.75 2.7K
10:33 58.75 58.76 58.75 58.76 2.0K
10:35 58.81 58.81 58.75 58.75 1.7K
10:36 58.84 58.84 58.84 58.84 1.6K
10:37 58.84 58.89 58.84 58.89 11.0K
10:39 58.97 58.99 58.97 58.99 0.9K
10:40 58.99 59.00 58.99 59.00 0.5K
10:42 59.02 59.12 59.02 59.12 7.1K
10:43 58.97 59.02 58.97 59.02 0.8K
10:44 58.96 59.08 58.96 59.08 0.9K
10:46 59.02 59.06 59.02 59.06 0.8K
10:47 59.20 59.20 58.98 58.98 2.7K
10:48 58.88 58.88 58.88 58.88 0.6K
10:51 58.90 58.90 58.90 58.90 1.8K
10:52 59.00 59.00 59.00 59.00 1.5K
10:53 59.13 59.13 59.13 59.13 0.4K
10:54 59.12 59.14 59.12 59.14 2.3K
10:55 59.03 59.27 59.03 59.27 0.8K
10:57 59.27 59.27 59.27 59.27 0.4K
10:58 59.20 59.20 59.12 59.14 0.9K
10:59 59.15 59.15 59.15 59.15 3.0K
11:00 59.18 59.18 59.07 59.07 1.2K
11:02 59.12 59.16 59.12 59.16 3.7K
11:03 59.09 59.25 59.09 59.25 0.5K
11:05 59.14 59.17 59.14 59.17 0.7K
11:06 59.16 59.16 59.16 59.16 0.4K
11:07 59.18 59.18 59.18 59.18 0.1K
11:08 59.18 59.18 59.18 59.18 0.6K
11:10 59.09 59.09 59.09 59.09 1.5K
11:11 58.96 59.03 58.96 59.03 1.9K
11:13 59.10 59.10 59.10 59.10 2.3K
11:14 59.15 59.15 59.09 59.10 6.7K
11:15 59.18 59.18 59.18 59.18 1.5K
11:17 59.12 59.16 59.12 59.16 0.8K
11:18 59.11 59.11 59.07 59.07 2.0K
11:19 59.11 59.16 59.11 59.16 5.2K
11:20 59.16 59.24 59.16 59.24 4.6K
11:22 59.25 59.33 59.25 59.33 3.9K
11:23 59.36 59.36 59.36 59.36 0.8K
11:24 59.30 59.30 59.20 59.20 1.7K
11:25 59.15 59.18 59.15 59.18 1.0K
11:26 59.18 59.28 59.18 59.28 9.9K
11:29 59.29 59.30 59.29 59.30 2.3K
11:30 59.36 59.36 59.36 59.36 0.7K
11:32 59.41 59.41 59.41 59.41 0.5K
11:33 59.38 59.38 59.38 59.38 0.6K
11:35 59.29 59.29 59.29 59.29 0.8K
11:36 59.31 59.35 59.31 59.35 0.7K
11:37 59.39 59.39 59.39 59.39 0.2K
11:38 59.39 59.39 59.39 59.39 1.4K
11:40 59.37 59.38 59.36 59.38 0.8K
11:41 59.39 59.40 59.39 59.40 0.5K
11:42 59.40 59.43 59.40 59.42 1.3K
11:45 59.42 59.42 59.42 59.42 0.6K
11:47 59.48 59.50 59.48 59.50 0.9K
11:48 59.50 59.55 59.50 59.55 1.1K
11:49 59.57 59.58 59.57 59.58 3.2K
11:50 59.59 59.63 59.55 59.59 2.6K
11:51 59.55 59.55 59.55 59.55 0.1K
11:52 59.63 59.65 59.63 59.65 1.2K
11:53 59.62 59.62 59.62 59.62 1.0K
11:54 59.67 59.67 59.62 59.62 2.3K
11:55 59.58 59.58 59.58 59.58 1.7K
11:56 59.55 59.55 59.52 59.52 1.7K
11:57 59.51 59.62 59.51 59.62 5.0K
11:59 59.64 59.64 59.63 59.63 4.2K
12:00 59.58 59.58 59.58 59.58 0.7K
12:03 59.59 59.59 59.59 59.59 0.9K
12:05 59.59 59.59 59.59 59.59 0.7K
12:06 59.59 59.60 59.59 59.60 2.0K
12:07 59.60 59.60 59.60 59.60 0.5K
12:08 59.63 59.63 59.63 59.63 6.6K
12:10 59.58 59.58 59.58 59.58 0.7K
12:14 59.63 59.63 59.63 59.63 0.3K
12:15 59.58 59.58 59.54 59.54 1.4K
12:16 59.54 59.54 59.54 59.54 0.7K
12:17 59.54 59.57 59.54 59.56 10.8K
12:18 59.60 59.63 59.60 59.63 3.1K
12:19 59.60 59.60 59.60 59.60 0.8K
12:20 59.51 59.51 59.51 59.51 0.7K
12:21 59.50 59.52 59.50 59.52 1.9K
12:22 59.52 59.52 59.47 59.47 1.1K
12:23 59.50 59.53 59.50 59.53 33.8K
12:24 59.59 59.59 59.59 59.59 4.7K
12:26 59.56 59.56 59.56 59.56 0.3K
12:27 59.53 59.54 59.53 59.54 2.4K
12:28 59.50 59.50 59.50 59.50 0.2K
12:29 59.45 59.45 59.45 59.45 0.9K
12:30 59.49 59.49 59.41 59.45 3.6K
12:31 59.49 59.49 59.49 59.49 0.2K
12:32 59.48 59.48 59.43 59.43 0.5K
12:33 59.51 59.51 59.51 59.51 0.3K
12:34 59.48 59.49 59.48 59.49 0.6K
12:36 59.52 59.52 59.47 59.47 1.4K
12:37 59.51 59.51 59.51 59.51 0.3K
12:39 59.50 59.50 59.47 59.47 0.7K
12:40 59.44 59.44 59.42 59.43 1.1K
12:41 59.47 59.50 59.47 59.50 0.8K
12:43 59.50 59.50 59.50 59.50 1.0K
12:44 59.48 59.50 59.48 59.50 0.5K
12:45 59.46 59.46 59.46 59.46 0.7K
12:46 59.46 59.46 59.46 59.46 0.2K
12:47 59.43 59.43 59.40 59.40 1.2K
12:51 59.43 59.45 59.43 59.45 0.8K
12:52 59.45 59.45 59.45 59.45 0.6K
12:53 59.44 59.47 59.44 59.47 1.6K
12:56 59.57 59.57 59.57 59.57 0.7K
12:58 59.58 59.58 59.56 59.56 1.3K
12:59 59.54 59.54 59.54 59.54 0.5K
13:00 59.55 59.55 59.53 59.53 0.9K
13:01 59.55 59.55 59.52 59.52 1.6K
13:02 59.51 59.52 59.51 59.52 0.7K
13:03 59.53 59.57 59.53 59.57 2.9K
13:04 59.52 59.52 59.52 59.52 0.8K
13:06 59.51 59.51 59.48 59.48 1.4K
13:07 59.46 59.46 59.46 59.46 0.4K
13:08 59.44 59.44 59.44 59.44 0.7K
13:10 59.34 59.38 59.33 59.33 2.6K
13:12 59.36 59.36 59.36 59.36 0.4K
13:13 59.41 59.41 59.41 59.41 0.3K
13:14 59.40 59.40 59.39 59.39 0.9K
13:15 59.34 59.34 59.34 59.34 0.9K
13:16 59.23 59.23 59.23 59.23 0.4K
13:17 59.24 59.24 59.24 59.24 0.5K
13:18 59.30 59.30 59.30 59.30 0.7K
13:19 59.28 59.28 59.28 59.28 0.6K
13:20 59.31 59.38 59.31 59.32 4.4K
13:21 59.44 59.44 59.38 59.42 2.6K
13:23 59.35 59.35 59.35 59.35 0.3K
13:24 59.38 59.38 59.38 59.38 0.7K
13:25 59.41 59.41 59.39 59.39 1.6K
13:26 59.32 59.35 59.32 59.35 1.4K
13:30 59.23 59.23 59.23 59.23 0.8K
13:33 59.28 59.28 59.22 59.22 13.2K
13:34 59.20 59.22 59.20 59.22 0.5K
13:37 59.21 59.21 59.16 59.16 2.9K
13:40 59.17 59.17 59.17 59.17 0.2K
13:41 59.17 59.17 59.17 59.17 0.5K
13:42 59.19 59.19 59.19 59.19 0.2K
13:43 59.18 59.18 59.18 59.18 0.8K
13:44 59.09 59.09 59.09 59.09 1.9K
13:48 59.18 59.18 59.18 59.18 0.6K
13:50 59.14 59.18 59.14 59.18 1.0K
13:53 59.24 59.24 59.24 59.24 0.4K
13:54 59.24 59.24 59.24 59.24 0.6K
13:56 59.24 59.26 59.24 59.26 0.5K
13:57 59.27 59.27 59.23 59.23 2.9K
14:01 59.31 59.31 59.26 59.29 0.7K
14:02 59.33 59.33 59.33 59.33 0.3K
14:03 59.23 59.23 59.23 59.23 2.2K
14:04 59.19 59.22 59.13 59.13 3.7K
14:05 59.13 59.16 59.13 59.16 2.1K
14:06 59.09 59.09 59.08 59.08 1.1K
14:07 59.01 59.02 59.01 59.02 1.2K
14:08 59.04 59.04 59.04 59.04 0.5K
14:09 58.91 58.91 58.91 58.91 1.8K
14:10 59.06 59.06 59.06 59.06 0.9K
14:11 58.99 58.99 58.99 58.99 0.2K
14:13 58.99 58.99 58.99 58.99 0.3K
14:14 58.95 58.95 58.91 58.91 0.7K
14:15 58.81 58.85 58.80 58.85 4.5K
14:16 58.83 58.83 58.83 58.83 0.4K
14:17 58.83 58.83 58.83 58.83 0.1K
14:18 58.77 58.77 58.77 58.77 0.6K
14:19 58.81 58.81 58.81 58.81 0.4K
14:20 58.87 58.88 58.85 58.87 1.8K
14:21 58.83 58.83 58.81 58.81 1.2K
14:22 58.82 58.82 58.79 58.79 1.6K
14:23 58.78 58.78 58.78 58.78 0.9K
14:26 58.80 58.80 58.75 58.77 1.7K
14:27 58.61 58.61 58.59 58.60 17.1K
14:29 58.55 58.55 58.54 58.54 1.0K
14:30 58.58 58.58 58.58 58.58 1.6K
14:31 58.45 58.45 58.45 58.45 2.5K
14:32 58.41 58.41 58.38 58.38 1.2K
14:33 58.36 58.41 58.34 58.34 3.8K
14:35 58.25 58.25 58.25 58.25 5.9K
14:36 58.31 58.31 58.24 58.25 2.1K
14:38 58.24 58.24 58.24 58.24 0.8K
14:39 58.26 58.26 58.20 58.20 3.1K
14:40 58.17 58.23 58.17 58.22 5.1K
14:41 58.22 58.22 58.20 58.20 5.2K
14:42 58.18 58.27 58.18 58.26 1.8K
14:44 58.27 58.27 58.27 58.27 0.2K
14:45 58.30 58.43 58.30 58.43 1.9K
14:46 58.41 58.41 58.41 58.41 0.8K
14:47 58.34 58.34 58.34 58.34 0.9K
14:48 58.31 58.31 58.28 58.30 0.9K
14:49 58.29 58.30 58.28 58.30 2.7K
14:50 58.29 58.33 58.29 58.33 2.9K
14:51 58.41 58.41 58.41 58.41 0.5K
14:53 58.45 58.45 58.45 58.45 0.3K
14:54 58.50 58.51 58.50 58.51 0.8K
14:55 58.51 58.57 58.51 58.56 2.4K
14:56 58.51 58.53 58.51 58.53 0.6K
14:57 58.46 58.46 58.46 58.46 1.6K
14:58 58.43 58.43 58.43 58.43 0.1K
14:59 58.43 58.52 58.43 58.52 7.8K
15:00 58.53 58.53 58.48 58.48 1.7K
15:01 58.48 58.49 58.45 58.45 0.8K
15:02 58.41 58.43 58.40 58.43 3.7K
15:03 58.49 58.49 58.49 58.49 0.5K
15:04 58.46 58.46 58.42 58.42 1.5K
15:05 58.48 58.48 58.48 58.48 0.6K
15:07 58.50 58.51 58.50 58.51 0.8K
15:08 58.54 58.54 58.54 58.54 0.7K
15:09 58.49 58.52 58.49 58.50 1.8K
15:10 58.49 58.49 58.49 58.49 0.2K
15:11 58.52 58.52 58.46 58.46 2.9K
15:12 58.41 58.41 58.41 58.41 0.9K
15:13 58.43 58.52 58.43 58.52 3.6K
15:14 58.50 58.51 58.50 58.51 0.7K
15:15 58.50 58.50 58.45 58.45 1.3K
15:16 58.50 58.50 58.50 58.50 1.0K
15:17 58.45 58.45 58.39 58.41 4.0K
15:18 58.38 58.38 58.37 58.37 0.9K
15:19 58.33 58.34 58.32 58.34 6.1K
15:20 58.33 58.40 58.33 58.40 5.2K
15:21 58.40 58.40 58.33 58.33 2.0K
15:22 58.27 58.27 58.25 58.25 1.9K
15:23 58.24 58.24 58.23 58.23 4.1K
15:24 58.25 58.25 58.17 58.17 4.7K
15:25 58.18 58.18 58.14 58.15 4.6K
15:26 58.18 58.18 58.15 58.15 2.0K
15:27 58.15 58.15 58.15 58.15 1.5K
15:28 58.12 58.17 58.12 58.17 2.3K
15:29 58.15 58.15 58.11 58.11 0.7K
15:30 58.16 58.23 58.16 58.23 1.3K
15:31 58.26 58.29 58.26 58.29 1.1K
15:32 58.27 58.27 58.24 58.24 1.4K
15:33 58.21 58.26 58.21 58.26 1.5K
15:34 58.18 58.18 58.17 58.17 0.6K
15:35 58.19 58.20 58.19 58.20 1.9K
15:36 58.32 58.37 58.32 58.37 1.5K
15:37 58.45 58.45 58.45 58.45 1.2K
15:38 58.50 58.50 58.50 58.50 1.5K
15:39 58.46 58.51 58.43 58.51 1.8K
15:40 58.50 58.50 58.46 58.46 1.0K
15:41 58.50 58.50 58.50 58.50 0.1K
15:42 58.49 58.49 58.37 58.37 3.0K
15:43 58.35 58.35 58.35 58.35 2.2K
15:44 58.33 58.33 58.28 58.28 3.6K
15:45 58.26 58.26 58.20 58.21 4.2K
15:46 58.19 58.24 58.18 58.24 2.1K
15:47 58.21 58.23 58.19 58.19 5.9K
15:48 58.16 58.23 58.16 58.23 6.0K
15:49 58.26 58.26 58.26 58.26 1.5K
15:50 58.22 58.27 58.22 58.25 7.1K
15:51 58.27 58.30 58.25 58.25 3.5K
15:52 58.27 58.27 58.23 58.24 4.4K
15:53 58.25 58.29 58.20 58.20 6.6K
15:54 58.20 58.24 58.19 58.19 3.2K
15:55 58.12 58.18 58.08 58.15 7.5K
15:56 58.17 58.17 58.13 58.15 5.3K
15:57 58.15 58.15 58.04 58.06 11.9K
15:58 58.06 58.08 57.99 58.07 35.6K
15:59 58.07 58.11 58.03 58.10 183.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음