Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 58.91 59.02 58.91 59.02 13.4K
09:31 59.07 59.07 59.07 59.07 0.5K
09:33 59.38 59.38 58.81 59.17 0.7K
09:34 59.28 59.42 59.28 59.42 5.1K
09:35 59.46 59.46 59.25 59.26 13.5K
09:36 59.12 59.19 59.12 59.19 4.5K
09:38 59.23 59.36 59.20 59.20 2.8K
09:39 59.24 59.24 59.20 59.20 1.9K
09:40 59.20 59.20 59.20 59.20 1.6K
09:41 59.00 59.35 59.00 59.35 0.9K
09:42 59.19 59.19 59.19 59.19 1.5K
09:43 59.00 59.36 59.00 59.18 0.9K
09:44 59.18 59.35 59.18 59.35 0.9K
09:45 59.35 59.65 59.35 59.63 4.5K
09:46 59.68 59.68 59.54 59.54 0.5K
09:47 59.57 59.57 59.57 59.57 1.5K
09:48 59.59 59.59 59.59 59.59 1.2K
09:49 59.69 59.78 59.69 59.78 2.5K
09:50 59.61 59.61 59.56 59.56 2.7K
09:52 59.67 59.67 59.60 59.60 3.4K
09:53 59.60 59.66 59.56 59.56 3.3K
09:54 59.56 59.59 59.56 59.56 5.4K
09:55 59.56 59.61 59.56 59.61 5.8K
09:57 59.84 59.84 59.84 59.84 0.6K
09:58 59.67 59.67 59.60 59.60 1.4K
09:59 59.66 59.66 59.61 59.61 0.6K
10:00 59.65 59.65 59.65 59.65 0.2K
10:01 59.56 59.66 59.56 59.66 0.9K
10:02 59.66 59.67 59.66 59.67 12.7K
10:03 59.37 59.37 59.27 59.27 3.8K
10:04 59.56 59.56 59.56 59.56 8.1K
10:05 59.55 59.55 59.55 59.55 1.5K
10:06 59.61 59.61 59.61 59.61 1.4K
10:07 59.65 59.73 59.65 59.69 4.2K
10:08 59.62 59.65 59.61 59.65 2.6K
10:09 59.64 59.64 59.64 59.64 2.3K
10:11 59.71 59.72 59.71 59.72 1.5K
10:12 59.70 59.88 59.70 59.88 1.1K
10:13 59.84 59.86 59.84 59.86 0.6K
10:14 59.87 59.89 59.87 59.89 1.3K
10:15 60.01 60.06 60.00 60.06 24.9K
10:16 60.05 60.05 60.02 60.02 2.1K
10:17 60.10 60.10 60.10 60.10 0.8K
10:19 60.10 60.10 60.10 60.10 0.2K
10:20 60.10 60.11 60.09 60.11 0.9K
10:21 60.11 60.11 60.07 60.07 1.3K
10:22 60.00 60.00 60.00 60.00 2.0K
10:23 60.05 60.05 60.05 60.05 0.3K
10:24 59.98 59.99 59.85 59.85 9.2K
10:25 59.84 59.90 59.81 59.90 1.9K
10:27 59.72 59.72 59.72 59.72 0.5K
10:29 59.83 59.83 59.83 59.83 0.8K
10:31 59.90 59.93 59.90 59.93 1.3K
10:32 59.93 59.93 59.88 59.88 1.0K
10:34 59.96 59.96 59.96 59.96 0.8K
10:35 60.06 60.06 60.06 60.06 0.8K
10:36 59.87 59.87 59.87 59.87 0.7K
10:37 59.93 59.93 59.85 59.85 3.0K
10:38 59.90 59.91 59.90 59.91 6.6K
10:39 60.01 60.01 59.92 59.92 1.0K
10:40 59.99 59.99 59.90 59.90 1.6K
10:41 59.96 59.97 59.96 59.97 1.2K
10:43 60.04 60.04 60.00 60.00 1.0K
10:44 59.98 60.06 59.98 60.06 3.8K
10:45 60.05 60.05 60.05 60.05 0.7K
10:46 60.01 60.05 59.97 59.97 1.9K
10:47 59.97 59.98 59.97 59.98 2.0K
10:48 59.99 59.99 59.99 59.99 1.6K
10:51 59.97 60.03 59.97 60.03 24.5K
10:52 60.17 60.17 60.17 60.17 1.6K
10:54 60.14 60.14 60.14 60.14 0.7K
10:55 60.15 60.15 60.15 60.15 1.3K
10:56 60.11 60.11 60.04 60.04 1.1K
10:57 59.98 60.10 59.98 60.10 1.6K
11:00 60.07 60.07 60.07 60.07 0.8K
11:04 60.02 60.02 60.02 60.02 0.6K
11:05 60.21 60.21 60.11 60.11 2.1K
11:08 60.16 60.16 60.16 60.16 0.9K
11:09 60.11 60.11 60.11 60.11 0.3K
11:10 60.08 60.08 60.08 60.08 0.7K
11:12 60.05 60.05 60.05 60.05 0.4K
11:13 60.10 60.10 60.10 60.10 6.9K
11:14 60.10 60.10 60.10 60.10 0.8K
11:16 60.06 60.18 60.06 60.18 0.9K
11:18 60.10 60.12 60.10 60.10 2.0K
11:19 60.10 60.12 60.10 60.12 1.4K
11:20 60.10 60.10 60.10 60.10 2.4K
11:21 60.08 60.10 60.08 60.08 12.2K
11:22 60.19 60.19 60.10 60.10 1.0K
11:23 60.10 60.10 60.06 60.06 17.4K
11:24 60.17 60.17 60.17 60.17 3.4K
11:26 60.14 60.14 60.10 60.11 3.1K
11:27 60.14 60.14 60.14 60.14 0.6K
11:28 60.10 60.10 59.96 59.96 20.9K
11:29 59.99 60.09 59.99 60.09 1.7K
11:30 60.06 60.06 60.06 60.06 0.3K
11:31 60.06 60.08 60.06 60.07 3.5K
11:32 60.07 60.09 60.07 60.09 3.3K
11:33 60.16 60.16 60.10 60.10 1.9K
11:34 60.13 60.13 60.09 60.09 4.9K
11:35 60.09 60.09 59.90 59.90 51.6K
11:36 59.94 59.94 59.94 59.94 1.3K
11:37 60.09 60.09 60.09 60.09 3.7K
11:38 60.08 60.08 60.08 60.08 0.1K
11:40 60.08 60.08 60.08 60.08 0.9K
11:42 60.08 60.08 60.08 60.08 0.3K
11:43 60.08 60.08 60.08 60.08 0.6K
11:46 60.01 60.01 60.01 60.01 0.6K
11:47 60.01 60.01 60.01 60.01 0.8K
11:50 59.98 59.98 59.98 59.98 3.9K
11:52 59.94 59.98 59.94 59.98 0.5K
11:53 59.98 59.98 59.82 59.82 2.1K
11:54 59.54 59.54 59.54 59.54 5.1K
11:55 59.75 59.75 59.75 59.75 1.4K
11:56 59.69 59.69 59.69 59.69 1.9K
11:58 59.69 59.69 59.69 59.69 0.1K
11:59 59.77 59.77 59.77 59.77 1.0K
12:04 59.79 59.79 59.79 59.79 0.6K
12:05 59.79 59.79 59.79 59.79 0.5K
12:07 59.83 59.83 59.83 59.83 1.4K
12:09 59.90 59.90 59.90 59.90 1.3K
12:14 59.99 60.00 59.99 60.00 0.9K
12:15 59.98 59.98 59.98 59.98 0.8K
12:17 59.93 59.94 59.92 59.94 6.7K
12:18 59.94 59.94 59.94 59.94 1.1K
12:19 59.89 59.92 59.89 59.92 30.1K
12:20 59.99 60.06 59.99 60.06 2.6K
12:21 60.01 60.09 60.01 60.09 0.9K
12:23 60.22 60.22 60.22 60.22 1.3K
12:24 60.21 60.21 60.16 60.16 2.2K
12:26 60.16 60.16 60.16 60.16 0.9K
12:31 60.16 60.16 60.16 60.16 0.3K
12:32 60.20 60.21 60.20 60.21 2.3K
12:34 60.18 60.18 60.18 60.18 0.9K
12:35 60.13 60.16 60.13 60.16 1.5K
12:36 60.12 60.13 60.12 60.13 1.3K
12:38 60.09 60.09 60.09 60.09 1.5K
12:40 60.11 60.11 60.11 60.11 2.0K
12:41 60.00 60.00 60.00 60.00 1.6K
12:42 60.04 60.04 60.04 60.04 0.8K
12:44 60.05 60.08 60.05 60.08 1.8K
12:45 60.10 60.10 60.10 60.10 0.4K
12:46 60.13 60.13 60.13 60.13 42.0K
12:50 60.22 60.22 60.22 60.22 0.4K
12:52 60.24 60.40 60.24 60.40 1.1K
12:55 60.31 60.31 60.30 60.30 2.0K
12:59 60.24 60.24 60.24 60.24 1.7K
13:03 60.26 60.26 60.26 60.26 0.8K
13:04 60.29 60.34 60.29 60.34 0.9K
13:06 60.30 60.30 60.30 60.30 0.5K
13:08 60.30 60.30 60.27 60.27 2.3K
13:11 60.35 60.35 60.35 60.35 1.2K
13:13 60.33 60.39 60.33 60.39 1.1K
13:15 60.36 60.38 60.36 60.38 0.8K
13:16 60.37 60.37 60.37 60.37 0.7K
13:18 60.43 60.43 60.41 60.41 2.9K
13:19 60.42 60.42 60.42 60.42 0.3K
13:20 60.45 60.45 60.45 60.45 0.7K
13:22 60.45 60.45 60.45 60.45 1.9K
13:24 60.43 60.43 60.42 60.42 1.2K
13:25 60.44 60.45 60.44 60.45 0.7K
13:26 60.48 60.48 60.48 60.48 1.0K
13:27 60.45 60.45 60.44 60.44 1.2K
13:28 60.48 60.48 60.48 60.48 0.7K
13:30 60.54 60.54 60.54 60.54 0.8K
13:31 60.57 60.57 60.50 60.54 3.6K
13:32 60.54 60.56 60.54 60.56 1.0K
13:33 60.54 60.54 60.54 60.54 1.1K
13:34 60.50 60.50 60.50 60.50 0.8K
13:35 60.49 60.49 60.49 60.49 1.2K
13:36 60.49 60.49 60.49 60.49 1.1K
13:38 60.47 60.47 60.46 60.46 0.6K
13:39 60.46 60.46 60.46 60.46 1.1K
13:40 60.43 60.43 60.43 60.43 0.4K
13:41 60.46 60.46 60.46 60.46 2.0K
13:49 60.49 60.49 60.49 60.49 1.4K
13:51 60.54 60.55 60.54 60.55 0.8K
13:52 60.50 60.50 60.49 60.49 2.0K
13:53 60.45 60.48 60.45 60.48 0.8K
13:54 60.47 60.50 60.47 60.50 2.3K
13:55 60.49 60.49 60.44 60.44 0.9K
13:56 60.45 60.45 60.45 60.45 0.6K
13:57 60.40 60.42 60.40 60.42 1.8K
13:58 60.40 60.40 60.36 60.36 1.9K
14:01 60.39 60.39 60.39 60.39 1.1K
14:02 60.42 60.42 60.42 60.42 0.1K
14:03 60.46 60.46 60.46 60.46 2.0K
14:07 60.38 60.38 60.38 60.38 0.2K
14:08 60.42 60.42 60.42 60.42 3.1K
14:10 60.38 60.38 60.38 60.38 0.5K
14:11 60.33 60.33 60.32 60.32 0.6K
14:12 60.31 60.31 60.31 60.31 0.2K
14:13 60.29 60.29 60.29 60.29 0.9K
14:14 60.29 60.30 60.29 60.30 1.2K
14:15 60.30 60.30 60.30 60.30 0.7K
14:18 60.26 60.26 60.26 60.26 1.7K
14:19 60.30 60.32 60.30 60.32 4.7K
14:23 60.35 60.35 60.35 60.35 0.3K
14:24 60.38 60.43 60.38 60.43 1.5K
14:25 60.45 60.45 60.43 60.43 1.8K
14:28 60.35 60.35 60.35 60.35 0.6K
14:29 60.32 60.32 60.32 60.32 0.5K
14:30 60.33 60.33 60.30 60.30 0.9K
14:31 60.31 60.31 60.22 60.22 1.3K
14:32 60.23 60.23 60.23 60.23 0.8K
14:33 60.24 60.25 60.24 60.25 2.4K
14:36 60.20 60.20 60.20 60.20 0.2K
14:38 60.20 60.20 60.19 60.19 1.7K
14:42 60.22 60.22 60.22 60.22 0.8K
14:44 60.24 60.24 60.24 60.24 1.2K
14:45 60.17 60.19 60.17 60.19 5.3K
14:49 60.20 60.20 60.20 60.20 0.9K
14:50 60.17 60.17 60.17 60.17 0.7K
14:51 60.15 60.15 60.15 60.15 0.1K
14:52 60.18 60.18 60.18 60.18 0.9K
14:55 60.23 60.23 60.23 60.23 0.9K
14:58 60.25 60.25 60.25 60.25 0.4K
14:59 60.23 60.23 60.23 60.23 1.8K
15:00 60.23 60.27 60.23 60.27 2.6K
15:03 60.25 60.26 60.25 60.26 1.3K
15:04 60.28 60.28 60.28 60.28 0.9K
15:05 60.31 60.31 60.31 60.31 0.7K
15:06 60.27 60.27 60.27 60.27 3.1K
15:09 60.24 60.24 60.24 60.24 1.9K
15:10 60.14 60.14 60.14 60.14 3.0K
15:13 60.20 60.20 60.20 60.20 1.3K
15:14 60.27 60.27 60.27 60.27 1.0K
15:15 60.23 60.23 60.23 60.23 1.7K
15:16 60.22 60.28 60.22 60.28 1.6K
15:17 60.26 60.26 60.26 60.26 1.4K
15:19 60.22 60.22 60.22 60.22 0.6K
15:20 60.19 60.19 60.19 60.19 0.8K
15:21 60.30 60.33 60.25 60.33 3.6K
15:22 60.36 60.36 60.35 60.35 2.2K
15:23 60.35 60.35 60.35 60.35 0.9K
15:24 60.37 60.37 60.37 60.37 0.7K
15:26 60.35 60.35 60.35 60.35 0.7K
15:27 60.32 60.38 60.32 60.32 4.2K
15:28 60.30 60.30 60.26 60.26 1.4K
15:30 60.24 60.24 60.18 60.18 4.2K
15:31 60.20 60.20 60.19 60.20 2.0K
15:32 60.16 60.16 60.13 60.13 1.6K
15:33 60.13 60.13 60.13 60.13 0.4K
15:34 60.13 60.13 60.10 60.10 1.6K
15:35 60.11 60.11 60.11 60.11 2.6K
15:37 60.11 60.11 60.10 60.10 1.3K
15:38 60.11 60.13 60.11 60.13 0.9K
15:39 60.14 60.14 60.14 60.14 1.1K
15:40 60.14 60.18 60.12 60.18 3.8K
15:41 60.18 60.21 60.18 60.21 3.8K
15:42 60.23 60.23 60.23 60.23 1.6K
15:43 60.20 60.22 60.20 60.22 2.8K
15:44 60.22 60.22 60.22 60.22 0.3K
15:45 60.21 60.31 60.21 60.31 4.1K
15:46 60.36 60.36 60.28 60.29 4.9K
15:47 60.29 60.29 60.29 60.29 1.9K
15:48 60.31 60.33 60.31 60.31 4.5K
15:50 60.35 60.35 60.29 60.29 4.9K
15:51 60.35 60.35 60.30 60.30 3.4K
15:52 60.28 60.33 60.27 60.33 3.0K
15:53 60.31 60.34 60.29 60.29 7.2K
15:54 60.29 60.40 60.19 60.40 8.0K
15:55 60.40 60.40 60.32 60.40 9.8K
15:56 60.40 60.41 60.37 60.39 10.9K
15:57 60.40 60.40 60.33 60.34 12.1K
15:58 60.33 60.36 60.33 60.33 33.3K
15:59 60.30 60.39 60.29 60.37 197.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음