Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.75 61.55 60.75 61.36 175.6K
09:31 61.55 61.55 61.17 61.17 4.6K
09:32 60.80 60.80 60.80 60.80 1.2K
09:34 60.68 60.68 60.60 60.60 1.3K
09:35 60.60 60.76 60.60 60.76 0.7K
09:36 61.11 61.11 60.97 60.97 1.0K
09:37 60.97 60.97 60.97 60.97 0.8K
09:38 60.94 61.21 60.94 61.21 2.1K
09:39 60.94 60.94 60.94 60.94 0.5K
09:40 61.21 61.21 61.21 61.21 0.5K
09:41 61.20 61.20 60.95 61.08 1.8K
09:43 61.10 61.18 61.06 61.06 1.7K
09:44 61.16 61.16 61.16 61.16 0.4K
09:45 61.16 61.18 61.16 61.18 1.5K
09:46 60.97 60.97 60.97 60.96 0.5K
09:47 61.01 61.01 61.01 61.01 0.9K
09:48 60.89 60.89 60.80 60.80 2.6K
09:49 60.89 60.89 60.89 60.89 1.3K
09:52 61.02 61.10 61.02 61.10 0.3K
09:53 61.11 61.11 60.97 60.97 1.1K
09:54 61.07 61.08 61.07 61.08 0.2K
09:55 61.09 61.20 61.09 61.20 1.2K
09:56 61.18 61.21 61.02 61.02 0.9K
09:57 61.04 61.04 60.83 60.83 2.3K
09:59 60.83 60.83 60.83 60.83 1.2K
10:00 60.88 60.88 60.88 60.88 0.6K
10:01 60.83 60.83 60.65 60.75 1.8K
10:02 60.82 60.83 60.82 60.83 0.5K
10:03 60.83 60.83 60.83 60.83 1.1K
10:06 60.64 60.64 60.64 60.64 1.1K
10:07 60.64 60.64 60.64 60.64 0.3K
10:08 60.57 60.57 60.57 60.57 0.2K
10:09 60.63 60.63 60.63 60.63 0.4K
10:11 60.67 60.67 60.56 60.56 0.4K
10:12 60.60 60.60 60.60 60.60 0.6K
10:14 60.59 60.59 60.59 60.59 0.9K
10:15 60.58 60.58 60.58 60.58 0.9K
10:16 60.64 60.64 60.59 60.59 2.9K
10:17 60.35 60.35 60.35 60.35 0.5K
10:18 60.53 60.53 60.53 60.53 1.2K
10:20 60.49 60.49 60.40 60.40 3.2K
10:24 60.15 60.16 60.10 60.10 1.5K
10:25 60.05 60.05 60.05 60.05 1.0K
10:27 60.09 60.18 60.09 60.18 2.2K
10:28 60.23 60.30 60.23 60.30 2.4K
10:29 60.30 60.35 60.30 60.35 0.8K
10:30 60.31 60.31 60.31 60.31 0.2K
10:31 60.26 60.26 60.26 60.26 0.8K
10:35 60.27 60.27 60.27 60.27 0.4K
10:36 60.38 60.38 60.38 60.38 0.6K
10:37 60.53 60.57 60.53 60.57 1.9K
10:39 60.57 60.57 60.57 60.57 2.6K
10:42 60.10 60.10 60.10 60.10 1.1K
10:43 60.10 60.10 60.03 60.03 1.5K
10:44 60.01 60.01 59.82 59.82 1.9K
10:46 59.40 59.40 59.40 59.40 2.5K
10:47 59.56 59.64 59.40 59.40 4.0K
10:48 59.11 59.38 59.11 59.38 1.7K
10:49 59.36 59.36 59.36 59.36 0.4K
10:50 59.36 59.36 59.27 59.27 2.6K
10:52 59.24 59.29 59.24 59.29 2.6K
10:54 59.01 59.04 59.01 59.04 13.6K
10:55 59.08 59.19 59.08 59.19 1.7K
10:56 59.14 59.18 59.14 59.18 0.3K
10:57 59.16 59.30 59.16 59.30 0.6K
10:58 59.37 59.37 59.37 59.37 0.7K
10:59 59.08 59.08 59.08 59.08 0.5K
11:00 59.11 59.11 59.08 59.08 0.9K
11:01 58.98 59.13 58.98 59.13 1.2K
11:04 58.99 59.11 58.99 59.11 1.8K
11:05 59.12 59.12 59.09 59.09 0.8K
11:07 59.09 59.09 59.09 59.09 1.6K
11:08 59.09 59.10 59.05 59.10 1.4K
11:11 59.16 59.19 59.16 59.17 1.6K
11:14 59.24 59.30 59.24 59.30 2.4K
11:15 59.35 59.35 59.35 59.35 0.2K
11:16 59.27 59.27 59.27 59.27 2.6K
11:17 59.31 59.32 59.31 59.32 0.9K
11:20 59.40 59.40 59.37 59.37 0.7K
11:21 59.35 59.37 59.35 59.37 0.8K
11:22 59.35 59.35 59.35 59.35 1.0K
11:23 59.36 59.36 59.36 59.36 0.2K
11:24 59.37 59.37 59.37 59.37 0.7K
11:26 59.45 59.45 59.45 59.45 1.4K
11:27 59.45 59.45 59.45 59.45 0.7K
11:29 59.40 59.44 59.39 59.44 1.4K
11:30 59.45 59.45 59.44 59.44 0.7K
11:32 59.45 59.45 59.45 59.45 0.1K
11:33 59.46 59.50 59.46 59.50 2.9K
11:34 59.54 59.60 59.54 59.60 1.1K
11:35 59.57 59.57 59.57 59.57 0.1K
11:36 59.60 59.60 59.60 59.60 0.8K
11:38 59.69 59.69 59.69 59.69 0.9K
11:40 59.61 59.61 59.61 59.61 0.6K
11:41 59.67 59.67 59.67 59.67 1.8K
11:42 59.46 59.46 59.46 59.46 1.1K
11:44 59.62 59.62 59.62 59.62 0.4K
11:45 59.62 59.62 59.56 59.56 1.0K
11:46 59.55 59.55 59.55 59.55 0.2K
11:47 59.50 59.62 59.50 59.62 2.2K
11:48 59.62 59.64 59.62 59.62 3.9K
11:49 59.62 59.64 59.57 59.64 4.1K
11:50 59.72 59.72 59.61 59.61 1.3K
11:51 59.62 59.62 59.61 59.61 0.4K
11:52 59.58 59.59 59.58 59.59 0.6K
11:53 59.57 59.57 59.57 59.57 3.0K
11:55 59.43 59.43 59.43 59.43 0.6K
11:57 59.43 59.46 59.43 59.46 1.8K
12:00 59.53 59.58 59.53 59.58 2.4K
12:01 59.55 59.55 59.55 59.55 0.4K
12:02 59.56 59.56 59.56 59.56 0.1K
12:03 59.56 59.56 59.56 59.56 0.5K
12:04 59.45 59.45 59.45 59.45 0.8K
12:05 59.64 59.64 59.64 59.64 0.4K
12:06 59.59 59.59 59.59 59.59 1.0K
12:07 59.58 59.58 59.58 59.58 1.1K
12:08 59.58 59.66 59.58 59.66 1.0K
12:09 59.66 59.66 59.66 59.66 0.7K
12:10 59.68 59.68 59.68 59.68 1.2K
12:12 59.73 59.73 59.70 59.71 2.6K
12:16 59.57 59.57 59.56 59.56 1.4K
12:18 59.62 59.62 59.54 59.54 0.9K
12:20 59.55 59.55 59.55 59.55 1.0K
12:24 59.58 59.58 59.58 59.58 0.7K
12:25 59.57 59.57 59.57 59.57 0.9K
12:29 59.52 59.52 59.52 59.52 0.2K
12:30 59.54 59.54 59.54 59.54 1.7K
12:31 59.52 59.56 59.49 59.49 2.7K
12:32 59.61 59.61 59.61 59.61 2.1K
12:33 59.57 59.57 59.57 59.57 0.7K
12:35 59.54 59.59 59.54 59.59 1.6K
12:36 59.60 59.60 59.59 59.59 0.7K
12:37 59.59 59.59 59.59 59.59 0.6K
12:39 59.56 59.56 59.56 59.56 0.4K
12:40 59.54 59.55 59.54 59.55 1.2K
12:42 59.56 59.56 59.48 59.48 1.7K
12:43 59.45 59.45 59.45 59.45 1.0K
12:44 59.43 59.43 59.43 59.43 1.6K
12:46 59.56 59.56 59.56 59.56 0.6K
12:47 59.58 59.58 59.49 59.49 0.7K
12:48 59.46 59.46 59.35 59.35 2.5K
12:49 59.43 59.43 59.43 59.43 0.4K
12:50 59.47 59.47 59.47 59.47 0.9K
12:52 59.47 59.48 59.47 59.48 1.5K
12:53 59.48 59.48 59.48 59.48 0.8K
12:54 59.46 59.46 59.46 59.46 1.3K
12:55 59.56 59.56 59.54 59.54 1.1K
12:56 59.54 59.54 59.52 59.53 0.4K
12:57 59.52 59.53 59.52 59.53 1.2K
12:58 59.53 59.53 59.48 59.48 0.8K
12:59 59.52 59.52 59.36 59.40 3.3K
13:00 59.40 59.48 59.40 59.48 0.9K
13:01 59.46 59.57 59.46 59.57 1.6K
13:02 59.47 59.51 59.47 59.51 1.0K
13:03 59.56 59.56 59.56 59.56 1.1K
13:05 59.44 59.44 59.38 59.38 1.7K
13:06 59.39 59.39 59.39 59.39 0.5K
13:07 59.39 59.39 59.39 59.39 0.9K
13:08 59.38 59.38 59.38 59.38 0.4K
13:09 59.32 59.32 59.32 59.32 0.7K
13:10 59.46 59.48 59.46 59.48 1.6K
13:11 59.50 59.52 59.48 59.48 1.9K
13:12 59.51 59.55 59.49 59.52 1.7K
13:13 59.50 59.56 59.50 59.56 3.1K
13:14 59.57 59.57 59.57 59.57 1.6K
13:15 59.57 59.57 59.52 59.56 2.5K
13:16 59.59 59.59 59.56 59.59 2.0K
13:18 59.53 59.53 59.53 59.53 0.4K
13:20 59.47 59.47 59.43 59.43 0.7K
13:21 59.37 59.37 59.37 59.37 0.6K
13:23 59.40 59.40 59.37 59.40 1.5K
13:24 59.34 59.34 59.34 59.34 0.5K
13:25 59.33 59.33 59.31 59.31 0.3K
13:26 59.36 59.36 59.35 59.35 0.8K
13:27 59.29 59.29 59.23 59.25 2.1K
13:28 59.22 59.22 59.16 59.16 2.0K
13:29 59.19 59.19 59.12 59.13 2.7K
13:30 59.00 59.07 58.99 59.06 7.5K
13:31 59.10 59.17 59.10 59.17 1.5K
13:32 59.17 59.17 59.11 59.11 1.4K
13:34 59.16 59.16 59.14 59.14 0.9K
13:35 59.19 59.21 59.17 59.17 1.2K
13:36 59.15 59.15 59.13 59.13 1.8K
13:37 59.11 59.11 59.11 59.11 0.5K
13:38 59.11 59.11 59.11 59.11 1.0K
13:41 59.20 59.21 59.19 59.21 2.6K
13:43 59.29 59.31 59.29 59.31 2.1K
13:44 59.31 59.31 59.25 59.25 2.6K
13:47 59.24 59.24 59.24 59.24 0.4K
13:48 59.22 59.22 59.22 59.22 0.3K
13:49 59.28 59.28 59.28 59.28 1.1K
13:50 59.30 59.30 59.30 59.30 0.7K
13:52 59.24 59.27 59.24 59.27 1.5K
13:53 59.27 59.27 59.27 59.27 1.1K
13:55 59.25 59.25 59.25 59.25 0.6K
13:56 59.25 59.25 59.19 59.19 3.8K
13:57 59.20 59.20 59.14 59.14 2.1K
13:58 59.20 59.20 59.20 59.20 0.8K
13:59 59.23 59.23 59.23 59.23 0.1K
14:00 59.22 59.22 59.22 59.22 0.5K
14:01 59.20 59.20 59.20 59.20 0.3K
14:02 59.21 59.21 59.12 59.12 0.4K
14:03 59.14 59.14 59.14 59.14 0.4K
14:04 59.25 59.25 59.25 59.25 1.2K
14:06 59.27 59.27 59.27 59.27 0.3K
14:07 59.28 59.28 59.28 59.28 0.2K
14:09 59.26 59.26 59.26 59.26 1.1K
14:10 59.31 59.31 59.31 59.31 0.3K
14:11 59.23 59.23 59.23 59.23 1.3K
14:13 59.24 59.24 59.24 59.24 0.9K
14:17 59.31 59.34 59.31 59.34 1.2K
14:19 59.36 59.38 59.34 59.38 1.2K
14:20 59.39 59.39 59.39 59.39 0.6K
14:21 59.34 59.34 59.34 59.34 0.6K
14:22 59.31 59.31 59.31 59.31 1.3K
14:26 59.36 59.36 59.36 59.36 0.7K
14:27 59.36 59.36 59.36 59.36 0.8K
14:29 59.33 59.33 59.33 59.33 0.5K
14:31 59.31 59.32 59.31 59.32 1.1K
14:32 59.37 59.37 59.37 59.37 1.2K
14:36 59.38 59.38 59.38 59.38 1.8K
14:40 59.28 59.30 59.28 59.30 1.3K
14:43 59.30 59.30 59.24 59.24 2.8K
14:46 59.27 59.27 59.27 59.27 1.3K
14:48 59.26 59.26 59.26 59.26 0.5K
14:50 59.26 59.26 59.26 59.26 1.0K
14:52 59.26 59.26 59.26 59.26 0.3K
14:53 59.26 59.26 59.24 59.24 1.0K
14:54 59.31 59.33 59.30 59.30 2.4K
14:56 59.23 59.23 59.07 59.07 1.4K
14:57 59.00 59.00 59.00 59.00 2.0K
15:00 59.12 59.12 59.12 59.12 0.1K
15:01 59.16 59.16 59.10 59.15 1.4K
15:02 59.11 59.12 59.10 59.10 2.2K
15:03 59.09 59.09 59.09 59.09 0.5K
15:04 59.04 59.04 59.04 59.04 1.3K
15:05 59.04 59.07 59.04 59.07 2.0K
15:06 59.11 59.11 59.09 59.09 0.6K
15:07 59.08 59.10 59.08 59.10 1.4K
15:08 59.00 59.00 59.00 59.00 0.5K
15:09 59.11 59.11 59.11 59.11 0.5K
15:10 59.06 59.06 59.06 59.06 0.2K
15:11 59.10 59.10 59.03 59.08 1.4K
15:12 59.08 59.09 59.08 59.09 0.7K
15:13 59.10 59.10 59.10 59.10 1.1K
15:14 59.05 59.05 59.05 59.05 1.4K
15:17 59.10 59.10 59.10 59.10 0.4K
15:18 59.10 59.10 59.08 59.08 1.2K
15:19 59.10 59.13 59.10 59.13 1.1K
15:20 59.15 59.15 59.15 59.15 0.1K
15:21 59.17 59.19 59.13 59.13 2.0K
15:22 59.15 59.15 59.15 59.15 0.7K
15:23 59.20 59.21 59.20 59.21 0.6K
15:24 59.22 59.22 59.22 59.22 0.8K
15:25 59.20 59.20 59.20 59.20 1.2K
15:26 59.16 59.16 59.16 59.16 1.0K
15:29 59.19 59.19 59.15 59.15 1.3K
15:30 59.17 59.18 59.17 59.18 0.8K
15:31 59.21 59.22 59.18 59.22 1.5K
15:32 59.22 59.22 59.17 59.17 2.1K
15:33 59.20 59.24 59.20 59.24 1.5K
15:34 59.25 59.25 59.25 59.25 0.3K
15:35 59.25 59.25 59.20 59.20 1.4K
15:36 59.20 59.20 59.20 59.20 0.8K
15:37 59.17 59.19 59.17 59.19 0.7K
15:38 59.23 59.25 59.23 59.25 1.5K
15:39 59.23 59.23 59.22 59.22 1.1K
15:40 59.23 59.23 59.23 59.23 0.6K
15:41 59.29 59.29 59.27 59.27 0.7K
15:42 59.27 59.27 59.27 59.27 0.6K
15:43 59.26 59.27 59.25 59.25 1.8K
15:44 59.31 59.31 59.29 59.29 0.8K
15:45 59.26 59.26 59.23 59.23 2.9K
15:46 59.21 59.21 59.21 59.21 0.2K
15:47 59.18 59.20 59.18 59.20 1.2K
15:48 59.21 59.23 59.21 59.23 2.2K
15:49 59.16 59.16 59.14 59.16 2.7K
15:50 59.18 59.27 59.18 59.27 6.0K
15:51 59.27 59.27 59.20 59.24 4.9K
15:52 59.24 59.25 59.22 59.25 4.0K
15:53 59.26 59.27 59.26 59.27 2.0K
15:54 59.29 59.31 59.24 59.26 9.5K
15:55 59.40 59.40 59.32 59.37 7.4K
15:56 59.38 59.40 59.36 59.37 9.8K
15:57 59.37 59.37 59.33 59.36 12.2K
15:58 59.35 59.38 59.34 59.37 6.9K
15:59 59.37 59.39 59.30 59.38 481.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음