Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.09 60.09 60.09 60.09 5.5K
09:33 59.99 59.99 59.99 59.99 3.0K
09:34 60.02 60.02 60.01 60.01 0.8K
09:35 60.12 60.12 60.12 60.12 1.3K
09:36 59.97 59.97 59.97 59.97 0.1K
09:38 60.33 60.33 60.33 60.33 0.4K
09:40 60.07 60.07 60.07 60.07 0.2K
09:41 60.15 60.15 60.15 60.15 1.0K
09:44 60.10 60.10 60.10 60.10 0.7K
09:46 60.13 60.13 60.13 60.13 0.7K
09:47 60.01 60.08 60.01 60.08 2.4K
09:48 60.12 60.12 60.12 60.12 0.1K
09:49 60.14 60.14 60.14 60.14 0.9K
09:50 60.14 60.14 60.14 60.14 0.5K
09:52 60.33 60.44 60.33 60.44 1.9K
09:53 60.66 60.70 60.66 60.70 0.6K
09:54 60.74 60.74 60.34 60.34 1.7K
09:55 60.45 60.45 60.45 60.45 1.6K
09:56 60.45 60.45 60.45 60.45 0.6K
09:57 60.45 60.47 60.45 60.47 0.7K
09:58 60.15 60.62 60.15 60.61 0.6K
09:59 60.61 60.85 60.56 60.56 3.4K
10:00 60.50 60.58 60.50 60.58 0.5K
10:01 60.65 60.68 60.63 60.63 1.8K
10:02 60.65 60.65 60.52 60.62 1.8K
10:03 60.68 60.68 60.53 60.53 0.7K
10:05 60.60 60.60 60.50 60.58 3.1K
10:09 60.60 60.60 60.51 60.51 1.1K
10:10 60.51 60.51 60.51 60.51 0.5K
10:11 60.55 60.56 60.55 60.56 1.4K
10:15 60.62 60.67 60.62 60.67 1.0K
10:16 60.73 60.76 60.67 60.76 1.4K
10:17 60.76 60.78 60.76 60.78 1.4K
10:19 60.83 60.86 60.83 60.86 0.9K
10:20 60.80 60.89 60.80 60.89 1.6K
10:21 60.81 60.81 60.81 60.81 0.8K
10:22 60.87 60.87 60.87 60.87 0.5K
10:24 60.89 60.89 60.89 60.89 0.8K
10:27 60.99 60.99 60.99 60.99 1.3K
10:32 60.99 60.99 60.99 60.99 0.2K
10:33 60.96 60.98 60.96 60.98 2.9K
10:34 60.96 60.96 60.96 60.96 0.7K
10:36 60.96 60.99 60.96 60.99 0.3K
10:37 61.04 61.07 61.04 61.07 1.6K
10:38 60.95 61.03 60.95 61.03 3.3K
10:40 60.94 60.94 60.94 60.94 1.0K
10:41 60.92 60.92 60.90 60.90 3.6K
10:43 61.00 61.05 61.00 61.05 0.9K
10:45 61.04 61.05 60.94 61.05 1.6K
10:47 61.08 61.08 61.03 61.03 0.6K
10:48 60.88 60.88 60.88 60.88 1.0K
10:49 60.86 60.86 60.86 60.86 0.3K
10:50 60.88 60.88 60.88 60.88 0.3K
10:52 60.85 60.85 60.85 60.85 0.5K
10:53 60.85 60.85 60.85 60.85 1.0K
10:55 60.85 60.85 60.85 60.85 0.2K
10:56 60.85 60.85 60.85 60.85 1.4K
10:58 60.86 60.87 60.86 60.87 0.5K
10:59 60.89 60.98 60.89 60.98 2.8K
11:01 61.03 61.03 61.03 61.03 1.3K
11:03 61.09 61.09 61.09 61.09 0.8K
11:05 61.07 61.07 61.07 61.07 1.3K
11:06 61.06 61.06 61.01 61.02 1.3K
11:07 61.04 61.04 61.04 61.04 0.2K
11:08 61.04 61.04 61.04 61.04 0.3K
11:09 61.04 61.04 61.00 61.04 4.7K
11:10 61.04 61.04 61.00 61.04 0.7K
11:11 60.94 60.94 60.94 60.94 0.7K
11:12 60.96 60.96 60.96 60.96 0.2K
11:13 60.96 60.96 60.86 60.86 1.7K
11:14 60.94 60.94 60.94 60.94 0.5K
11:15 60.86 60.88 60.85 60.88 5.1K
11:17 60.85 60.85 60.85 60.85 0.4K
11:18 60.88 60.88 60.88 60.88 0.2K
11:19 60.84 60.84 60.81 60.84 1.5K
11:20 60.81 60.81 60.76 60.76 1.9K
11:22 60.75 60.75 60.75 60.75 2.5K
11:27 60.81 60.81 60.77 60.77 0.7K
11:28 60.74 60.74 60.71 60.71 0.9K
11:29 60.71 60.71 60.71 60.71 0.5K
11:30 60.71 60.71 60.71 60.71 1.2K
11:32 60.74 60.74 60.74 60.74 0.5K
11:35 60.74 60.80 60.74 60.80 0.6K
11:36 60.75 60.75 60.75 60.75 0.7K
11:38 60.75 60.75 60.75 60.75 1.2K
11:40 60.63 60.63 60.63 60.63 0.5K
11:42 60.71 60.77 60.71 60.77 2.0K
11:43 60.74 60.74 60.72 60.72 1.0K
11:47 60.79 60.79 60.79 60.79 1.0K
11:49 60.84 60.89 60.84 60.89 1.5K
11:53 60.93 60.93 60.93 60.93 1.6K
11:56 60.86 60.86 60.86 60.86 0.6K
11:57 60.83 60.83 60.83 60.83 0.7K
11:58 60.75 60.77 60.75 60.77 0.7K
12:00 60.68 60.68 60.68 60.68 2.8K
12:04 60.84 60.84 60.84 60.84 1.5K
12:09 60.79 60.79 60.79 60.79 0.4K
12:10 60.82 60.82 60.82 60.82 0.6K
12:11 60.75 60.76 60.75 60.76 1.2K
12:12 60.80 60.80 60.80 60.80 0.2K
12:13 60.83 60.83 60.83 60.83 1.0K
12:17 60.80 60.80 60.80 60.80 0.1K
12:18 60.80 60.81 60.80 60.81 1.6K
12:22 60.86 60.86 60.86 60.86 0.9K
12:24 60.79 60.80 60.79 60.80 2.8K
12:29 60.76 60.76 60.76 60.76 0.5K
12:30 60.76 60.81 60.76 60.81 2.4K
12:34 60.82 60.82 60.82 60.82 0.3K
12:35 60.81 60.81 60.78 60.78 1.9K
12:37 60.75 60.75 60.75 60.75 0.2K
12:39 60.79 60.79 60.79 60.79 0.5K
12:40 60.84 60.84 60.84 60.84 1.3K
12:41 60.88 60.88 60.73 60.73 4.1K
12:47 60.83 60.83 60.79 60.79 1.7K
12:48 60.73 60.73 60.73 60.73 0.6K
12:49 60.67 60.67 60.67 60.67 0.3K
12:50 60.71 60.77 60.71 60.77 1.4K
12:51 60.80 60.80 60.80 60.80 0.7K
12:55 60.75 60.75 60.75 60.75 1.1K
12:56 60.75 60.75 60.75 60.75 0.2K
12:58 60.79 60.79 60.79 60.79 0.9K
12:59 60.75 60.75 60.75 60.75 0.8K
13:00 60.76 60.76 60.76 60.76 0.2K
13:02 60.77 60.77 60.77 60.77 2.5K
13:06 60.76 60.76 60.76 60.76 0.7K
13:07 60.76 60.76 60.76 60.76 0.2K
13:08 60.72 60.73 60.72 60.73 1.1K
13:09 60.75 60.76 60.75 60.76 1.5K
13:10 60.75 60.75 60.75 60.75 0.6K
13:11 60.69 60.69 60.69 60.69 1.5K
13:12 60.67 60.67 60.67 60.67 0.7K
13:13 60.65 60.65 60.65 60.65 0.6K
13:14 60.60 60.60 60.60 60.60 0.1K
13:15 60.65 60.65 60.65 60.65 0.8K
13:17 60.65 60.65 60.65 60.65 0.2K
13:18 60.63 60.63 60.58 60.58 2.9K
13:20 60.55 60.55 60.55 60.55 0.4K
13:21 60.50 60.50 60.50 60.50 0.4K
13:22 60.47 60.47 60.47 60.47 0.3K
13:23 60.47 60.47 60.47 60.47 0.2K
13:24 60.46 60.46 60.46 60.46 0.4K
13:25 60.47 60.47 60.47 60.47 0.4K
13:26 60.43 60.43 60.40 60.40 1.2K
13:29 60.39 60.39 60.35 60.35 0.8K
13:30 60.27 60.27 60.27 60.27 0.1K
13:31 60.33 60.33 60.32 60.32 0.8K
13:33 60.18 60.18 60.18 60.18 1.8K
13:35 60.23 60.23 60.23 60.23 1.4K
13:36 60.22 60.23 60.22 60.23 0.3K
13:37 60.28 60.36 60.28 60.36 5.2K
13:40 60.34 60.35 60.34 60.35 0.8K
13:41 60.35 60.42 60.35 60.42 1.4K
13:47 60.60 60.60 60.60 60.60 0.1K
13:48 60.57 60.57 60.49 60.49 19.3K
13:49 60.47 60.47 60.47 60.47 1.5K
13:51 60.50 60.51 60.50 60.51 1.0K
13:53 60.56 60.56 60.56 60.56 0.4K
13:55 60.57 60.58 60.57 60.58 1.4K
13:57 60.71 60.71 60.71 60.71 0.1K
13:58 60.60 60.60 60.58 60.58 1.3K
13:59 60.64 60.64 60.64 60.64 0.7K
14:00 60.69 60.75 60.69 60.75 2.9K
14:02 60.87 60.87 60.75 60.75 2.4K
14:04 60.70 60.70 60.50 60.50 1.5K
14:06 60.45 60.58 60.45 60.58 1.5K
14:07 60.58 60.58 60.58 60.58 0.9K
14:08 60.74 60.74 60.74 60.74 0.1K
14:09 60.61 60.61 60.56 60.56 1.5K
14:10 60.52 60.52 60.52 60.52 0.6K
14:11 60.59 60.59 60.59 60.59 0.5K
14:14 60.60 60.60 60.60 60.60 0.4K
14:16 60.64 60.64 60.64 60.64 0.8K
14:17 60.72 60.72 60.72 60.72 0.5K
14:18 60.67 60.67 60.67 60.67 0.7K
14:19 60.62 60.62 60.62 60.62 0.4K
14:20 60.59 60.62 60.59 60.62 1.1K
14:21 60.66 60.66 60.66 60.66 0.3K
14:22 60.59 60.59 60.59 60.59 0.7K
14:24 60.66 60.66 60.59 60.59 3.8K
14:25 60.64 60.64 60.64 60.64 1.2K
14:28 60.68 60.68 60.68 60.68 0.7K
14:32 60.71 60.83 60.71 60.83 2.2K
14:34 60.88 60.88 60.88 60.88 0.3K
14:35 60.78 60.78 60.78 60.78 3.4K
14:36 60.70 60.70 60.70 60.70 1.2K
14:39 60.86 60.86 60.86 60.86 0.6K
14:40 60.82 60.82 60.79 60.79 0.7K
14:41 60.86 60.86 60.86 60.86 0.9K
14:43 60.96 60.96 60.96 60.96 0.6K
14:44 60.89 60.89 60.89 60.89 0.9K
14:45 60.83 60.83 60.83 60.83 0.9K
14:46 60.71 60.79 60.71 60.79 0.8K
14:48 60.78 60.78 60.78 60.78 1.0K
14:51 60.65 60.65 60.59 60.59 1.6K
14:52 60.63 60.63 60.63 60.63 0.4K
14:53 60.63 60.63 60.57 60.57 3.7K
14:54 60.56 60.56 60.50 60.50 5.7K
14:55 60.48 60.54 60.48 60.54 2.9K
14:56 60.53 60.54 60.38 60.38 4.1K
14:57 60.43 60.43 60.43 60.43 1.8K
14:58 60.22 60.31 60.22 60.31 1.9K
14:59 60.25 60.25 60.21 60.21 3.6K
15:00 60.12 60.12 60.12 60.12 2.0K
15:01 60.24 60.30 60.24 60.30 2.0K
15:04 60.49 60.49 60.49 60.49 0.5K
15:05 60.60 60.60 60.60 60.60 0.6K
15:06 60.66 60.66 60.66 60.66 0.3K
15:07 60.44 60.44 60.44 60.44 1.9K
15:08 60.48 60.48 60.48 60.48 0.3K
15:09 60.42 60.42 60.42 60.42 1.1K
15:11 60.40 60.40 60.40 60.40 1.5K
15:12 60.33 60.33 60.33 60.33 1.4K
15:13 60.25 60.35 60.25 60.35 1.8K
15:14 60.55 60.55 60.55 60.55 0.8K
15:15 60.47 60.47 60.47 60.47 0.5K
15:16 60.43 60.43 60.36 60.36 0.6K
15:17 60.36 60.36 60.36 60.36 0.7K
15:19 60.39 60.39 60.39 60.39 0.5K
15:21 60.45 60.47 60.45 60.47 0.8K
15:22 60.50 60.50 60.50 60.50 0.7K
15:23 60.43 60.43 60.43 60.43 0.4K
15:24 60.41 60.41 60.41 60.41 1.5K
15:25 60.37 60.37 60.37 60.37 1.3K
15:26 60.34 60.35 60.34 60.35 1.0K
15:27 60.39 60.39 60.33 60.33 4.2K
15:28 60.26 60.27 60.09 60.09 3.7K
15:29 60.01 60.01 60.01 60.01 1.7K
15:30 59.98 60.04 59.98 60.04 2.4K
15:34 60.23 60.23 60.23 60.23 1.3K
15:36 60.26 60.26 60.26 60.26 0.9K
15:37 60.30 60.30 60.30 60.30 0.5K
15:38 60.22 60.24 60.22 60.24 2.3K
15:40 60.36 60.36 60.29 60.29 1.0K
15:41 60.30 60.32 60.30 60.32 2.5K
15:42 60.32 60.32 60.22 60.22 2.2K
15:43 60.34 60.34 60.31 60.32 1.3K
15:44 60.33 60.36 60.33 60.34 0.9K
15:45 60.27 60.27 60.27 60.27 1.7K
15:47 60.25 60.25 60.22 60.22 0.8K
15:49 60.23 60.23 60.23 60.23 0.2K
15:50 60.17 60.29 60.17 60.19 4.3K
15:51 60.19 60.19 60.14 60.18 10.4K
15:52 60.19 60.22 60.15 60.21 4.9K
15:53 60.21 60.21 60.21 60.21 0.7K
15:54 60.18 60.28 60.16 60.26 6.2K
15:55 60.34 60.44 60.34 60.42 24.1K
15:56 60.40 60.48 60.39 60.46 14.5K
15:57 60.50 60.50 60.46 60.47 5.0K
15:58 60.51 60.58 60.51 60.56 26.8K
15:59 60.58 60.59 60.54 60.55 184.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음