Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.58 64.70 64.49 64.49 35.8K
09:31 64.52 64.52 64.44 64.44 10.8K
09:32 64.44 64.44 63.93 63.93 8.9K
09:33 63.94 63.94 63.77 63.77 1.3K
09:34 63.89 64.02 63.77 64.00 3.9K
09:35 63.96 64.10 63.96 64.00 5.9K
09:36 64.09 64.09 63.82 63.85 5.0K
09:37 63.75 63.89 63.70 63.83 6.6K
09:38 63.83 64.03 63.83 64.03 2.5K
09:39 64.21 64.21 64.21 64.21 0.3K
09:40 64.19 64.19 64.19 64.19 0.6K
09:41 64.08 64.08 64.08 64.08 0.5K
09:42 64.12 64.15 64.12 64.15 0.9K
09:43 64.09 64.09 64.09 64.09 0.6K
09:44 64.08 64.15 64.04 64.15 2.5K
09:45 64.16 64.26 64.16 64.26 5.2K
09:46 64.27 64.27 64.24 64.24 1.4K
09:47 64.24 64.30 64.18 64.29 5.4K
09:48 64.25 64.33 64.24 64.31 10.5K
09:49 64.31 64.40 64.30 64.34 5.3K
09:50 64.39 64.39 64.24 64.24 23.2K
09:51 64.23 64.26 64.23 64.26 3.4K
09:52 64.29 64.29 64.19 64.19 2.5K
09:53 64.20 64.20 64.12 64.16 3.3K
09:54 64.18 64.18 64.05 64.07 1.2K
09:55 64.05 64.15 64.05 64.15 2.7K
09:58 64.02 64.02 64.02 64.02 2.0K
09:59 64.10 64.10 64.08 64.10 0.9K
10:00 64.10 64.18 63.97 63.97 4.0K
10:01 64.03 64.06 64.03 64.06 1.1K
10:02 64.00 64.01 64.00 64.01 1.5K
10:03 64.00 64.00 63.90 63.96 5.9K
10:04 63.91 64.02 63.91 64.02 1.1K
10:05 64.05 64.05 63.99 64.05 2.8K
10:06 64.05 64.05 63.98 63.98 3.8K
10:07 63.99 64.10 63.99 64.10 2.4K
10:09 64.08 64.08 63.98 63.98 3.8K
10:10 63.91 63.91 63.91 63.91 0.6K
10:11 63.93 63.93 63.93 63.93 1.2K
10:12 63.86 63.86 63.86 63.86 0.8K
10:13 63.92 63.99 63.92 63.99 8.1K
10:14 63.90 63.91 63.86 63.91 2.9K
10:15 63.91 63.91 63.91 63.90 0.8K
10:16 63.89 63.89 63.89 63.89 0.3K
10:17 63.84 63.89 63.84 63.89 0.5K
10:18 63.83 63.93 63.82 63.93 3.8K
10:19 63.93 63.93 63.92 63.92 0.8K
10:20 63.92 63.92 63.92 63.92 1.1K
10:21 63.79 63.79 63.79 63.79 2.3K
10:24 63.80 63.80 63.80 63.80 0.3K
10:26 63.86 63.86 63.83 63.85 1.5K
10:27 63.84 63.84 63.84 63.84 1.3K
10:28 63.87 63.88 63.87 63.88 1.7K
10:30 63.91 63.91 63.91 63.91 0.3K
10:31 63.90 63.96 63.89 63.89 1.9K
10:32 63.75 63.76 63.72 63.72 1.9K
10:33 63.81 63.81 63.81 63.81 0.1K
10:34 63.81 63.88 63.81 63.88 2.9K
10:35 63.87 63.87 63.87 63.87 0.6K
10:37 63.82 63.82 63.78 63.82 1.4K
10:38 63.76 63.76 63.71 63.71 1.9K
10:39 63.79 63.79 63.79 63.79 0.7K
10:40 63.73 63.73 63.72 63.72 0.7K
10:42 63.77 63.77 63.77 63.77 0.9K
10:45 63.73 63.73 63.73 63.73 6.7K
10:46 63.70 63.77 63.70 63.77 0.4K
10:47 63.76 63.76 63.76 63.76 0.2K
10:48 63.85 63.85 63.74 63.74 3.1K
10:49 63.74 63.74 63.74 63.74 1.1K
10:51 63.70 63.70 63.70 63.70 0.6K
10:52 63.67 63.67 63.60 63.60 2.2K
10:54 63.43 63.43 63.40 63.40 2.1K
10:56 63.40 63.40 63.31 63.31 3.2K
10:57 63.28 63.28 63.28 63.28 0.7K
10:58 63.28 63.35 63.28 63.35 0.5K
10:59 63.36 63.36 63.36 63.36 1.0K
11:00 63.40 63.41 63.38 63.40 2.2K
11:02 63.42 63.42 63.41 63.42 1.3K
11:03 63.40 63.44 63.40 63.44 1.3K
11:04 63.47 63.76 63.47 63.76 14.5K
11:05 63.75 63.75 63.71 63.71 11.0K
11:06 63.65 63.69 63.65 63.69 1.3K
11:08 63.70 63.70 63.70 63.70 3.0K
11:09 63.67 63.67 63.67 63.67 0.6K
11:10 63.69 63.69 63.53 63.53 2.1K
11:11 63.52 63.52 63.52 63.52 1.5K
11:12 63.56 63.56 63.56 63.56 0.7K
11:13 63.49 63.49 63.45 63.45 1.6K
11:15 63.46 63.48 63.46 63.48 2.2K
11:16 63.48 63.48 63.48 63.48 0.4K
11:17 63.45 63.45 63.45 63.45 0.5K
11:18 63.48 63.48 63.41 63.41 3.0K
11:19 63.39 63.39 63.39 63.39 0.3K
11:20 63.39 63.39 63.39 63.39 0.7K
11:22 63.39 63.45 63.38 63.45 2.8K
11:25 63.35 63.43 63.35 63.43 0.5K
11:26 63.36 63.36 63.36 63.36 0.3K
11:28 63.41 63.46 63.38 63.42 2.3K
11:30 63.52 63.56 63.52 63.56 1.1K
11:31 63.55 63.55 63.55 63.55 1.0K
11:32 63.54 63.54 63.54 63.54 0.4K
11:33 63.55 63.57 63.55 63.57 1.0K
11:35 63.54 63.58 63.54 63.58 3.6K
11:36 63.60 63.65 63.60 63.65 1.5K
11:37 63.65 63.65 63.65 63.65 0.9K
11:38 63.61 63.65 63.61 63.65 5.2K
11:40 63.64 63.68 63.64 63.68 3.4K
11:41 63.70 63.71 63.70 63.71 1.7K
11:43 63.78 63.78 63.78 63.78 1.7K
11:44 63.80 63.80 63.80 63.80 0.4K
11:45 63.79 63.83 63.79 63.82 2.3K
11:46 63.82 63.82 63.81 63.81 2.8K
11:49 63.83 63.90 63.83 63.90 2.9K
11:51 63.89 63.89 63.89 63.89 0.5K
11:53 63.93 63.95 63.93 63.95 1.7K
11:54 63.92 63.92 63.91 63.91 1.9K
11:57 63.94 63.96 63.92 63.95 1.7K
11:58 63.95 63.95 63.95 63.95 1.0K
12:00 63.95 63.95 63.93 63.93 0.6K
12:01 63.95 63.95 63.94 63.94 1.3K
12:02 63.93 63.93 63.93 63.93 1.5K
12:03 63.93 63.93 63.90 63.90 2.5K
12:04 63.92 63.94 63.91 63.94 5.8K
12:05 63.95 63.95 63.90 63.90 2.5K
12:06 63.91 63.91 63.91 63.91 0.6K
12:07 63.93 63.93 63.93 63.93 0.3K
12:08 63.92 63.92 63.90 63.90 0.6K
12:09 63.92 63.93 63.92 63.93 1.3K
12:10 63.95 63.95 63.95 63.95 0.5K
12:11 63.93 63.95 63.84 63.84 3.1K
12:12 63.84 63.85 63.84 63.84 1.2K
12:13 63.86 63.86 63.85 63.85 0.8K
12:15 63.89 63.91 63.89 63.91 1.0K
12:17 63.91 63.92 63.91 63.91 1.3K
12:18 63.84 63.84 63.84 63.84 2.0K
12:19 63.66 63.67 63.66 63.67 1.0K
12:20 63.69 63.69 63.69 63.69 0.9K
12:21 63.68 63.71 63.68 63.71 1.3K
12:26 63.68 63.68 63.68 63.68 0.8K
12:27 63.67 63.67 63.67 63.67 0.5K
12:28 63.63 63.63 63.62 63.62 1.3K
12:30 63.59 63.59 63.59 63.59 1.0K
12:31 63.62 63.63 63.62 63.63 1.6K
12:32 63.61 63.61 63.61 63.61 0.4K
12:34 63.52 63.52 63.49 63.49 1.9K
12:36 63.40 63.40 63.40 63.40 1.6K
12:37 63.38 63.38 63.38 63.38 1.1K
12:39 63.30 63.39 63.30 63.39 3.7K
12:42 63.44 63.44 63.44 63.44 1.0K
12:43 63.48 63.48 63.47 63.47 0.5K
12:44 63.43 63.43 63.43 63.43 0.6K
12:45 63.44 63.44 63.44 63.44 0.3K
12:46 63.45 63.45 63.44 63.44 0.6K
12:47 63.48 63.48 63.48 63.48 0.8K
12:48 63.48 63.48 63.46 63.46 0.2K
12:49 63.48 63.48 63.43 63.46 1.7K
12:52 63.49 63.49 63.49 63.49 0.4K
12:53 63.47 63.47 63.47 63.47 0.4K
12:55 63.47 63.47 63.47 63.47 0.9K
12:56 63.53 63.53 63.53 63.53 2.2K
12:57 63.55 63.55 63.55 63.55 0.3K
12:58 63.53 63.58 63.53 63.58 2.0K
12:59 63.54 63.56 63.54 63.56 0.5K
13:00 63.58 63.58 63.58 63.58 1.7K
13:04 63.61 63.61 63.61 63.61 0.1K
13:05 63.61 63.61 63.54 63.54 2.4K
13:07 63.56 63.56 63.53 63.55 1.7K
13:08 63.54 63.67 63.54 63.67 5.8K
13:11 63.74 63.74 63.74 63.74 0.6K
13:12 63.71 63.71 63.71 63.71 0.4K
13:13 63.77 63.77 63.77 63.77 1.7K
13:14 63.75 63.75 63.70 63.70 1.7K
13:16 63.62 63.62 63.62 63.62 0.5K
13:18 63.61 63.61 63.61 63.61 0.6K
13:19 63.61 63.61 63.61 63.61 0.7K
13:20 63.61 63.61 63.56 63.56 0.9K
13:21 63.60 63.60 63.58 63.58 2.0K
13:22 63.62 63.64 63.62 63.64 1.0K
13:24 63.74 63.74 63.74 63.74 1.0K
13:25 63.73 63.73 63.73 63.73 0.9K
13:26 63.72 63.73 63.71 63.73 0.6K
13:27 63.68 63.71 63.68 63.71 1.0K
13:29 63.73 63.73 63.73 63.73 0.8K
13:30 63.72 63.73 63.72 63.73 1.1K
13:31 63.70 63.70 63.70 63.70 0.2K
13:32 63.70 63.70 63.70 63.70 0.7K
13:34 63.69 63.69 63.69 63.69 0.3K
13:35 63.70 63.70 63.70 63.70 0.6K
13:36 63.70 63.70 63.70 63.70 0.3K
13:37 63.71 63.71 63.71 63.71 0.3K
13:38 63.74 63.76 63.74 63.76 1.3K
13:39 63.76 63.76 63.76 63.76 0.4K
13:40 63.73 63.73 63.73 63.73 0.8K
13:41 63.75 63.75 63.75 63.75 0.9K
13:45 63.76 63.76 63.76 63.76 0.2K
13:46 63.75 63.84 63.75 63.84 3.0K
13:47 63.81 63.81 63.81 63.81 0.5K
13:48 63.82 63.82 63.82 63.82 0.4K
13:50 63.82 63.89 63.82 63.89 12.9K
13:51 63.87 63.87 63.87 63.87 0.7K
13:53 63.95 63.95 63.95 63.95 1.0K
13:54 63.94 63.94 63.94 63.94 0.2K
13:55 63.90 64.01 63.90 64.00 11.6K
13:56 63.98 63.98 63.93 63.93 2.3K
13:57 63.91 63.91 63.81 63.87 24.7K
13:58 63.85 63.85 63.85 63.85 0.3K
14:00 63.85 63.92 63.85 63.92 1.5K
14:01 63.87 63.87 63.87 63.87 1.1K
14:03 63.86 63.86 63.86 63.86 0.5K
14:04 63.82 63.82 63.82 63.82 0.5K
14:05 63.78 63.78 63.78 63.78 0.8K
14:06 63.87 63.87 63.87 63.87 0.5K
14:07 63.80 63.80 63.78 63.78 1.4K
14:10 63.70 63.70 63.65 63.65 1.2K
14:12 63.61 63.68 63.61 63.68 0.7K
14:13 63.68 63.75 63.67 63.75 4.1K
14:14 63.72 63.72 63.72 63.72 0.4K
14:15 63.72 63.72 63.72 63.72 0.8K
14:16 63.70 63.70 63.70 63.70 0.3K
14:17 63.69 63.69 63.69 63.69 0.3K
14:18 63.72 63.73 63.72 63.73 1.0K
14:19 63.75 63.75 63.75 63.75 0.9K
14:20 63.70 63.70 63.70 63.70 0.5K
14:22 63.70 63.72 63.70 63.72 0.5K
14:23 63.70 63.75 63.70 63.75 1.5K
14:24 63.75 63.75 63.75 63.75 0.2K
14:25 63.75 63.75 63.75 63.75 0.5K
14:26 63.76 63.76 63.76 63.76 0.8K
14:27 63.78 63.79 63.78 63.79 1.4K
14:29 63.77 63.77 63.73 63.73 1.9K
14:30 63.74 63.74 63.74 63.74 1.9K
14:31 63.73 63.73 63.73 63.73 0.1K
14:32 63.74 63.74 63.73 63.74 7.3K
14:34 63.75 63.75 63.73 63.73 0.5K
14:35 63.73 63.73 63.73 63.73 0.4K
14:37 63.72 63.72 63.72 63.72 0.2K
14:38 63.72 63.72 63.72 63.72 0.4K
14:39 63.72 63.72 63.70 63.70 1.0K
14:40 63.70 63.72 63.70 63.72 0.9K
14:41 63.68 63.71 63.68 63.69 5.1K
14:42 63.72 63.72 63.70 63.72 2.7K
14:43 63.74 63.74 63.74 63.74 1.1K
14:45 63.84 63.84 63.81 63.82 2.2K
14:46 63.82 63.82 63.81 63.81 0.7K
14:48 63.78 63.78 63.78 63.78 1.2K
14:49 63.78 63.78 63.77 63.77 1.2K
14:50 63.75 63.77 63.75 63.77 1.3K
14:51 63.81 63.81 63.81 63.81 0.8K
14:52 63.88 63.88 63.88 63.88 1.1K
14:53 63.87 63.92 63.87 63.90 2.7K
14:54 63.91 63.91 63.86 63.86 7.2K
14:57 63.92 63.94 63.92 63.93 2.9K
14:58 63.93 63.93 63.93 63.93 0.2K
14:59 63.90 63.93 63.90 63.93 0.3K
15:00 63.95 63.99 63.95 63.99 1.5K
15:01 64.00 64.02 63.98 64.02 22.4K
15:02 64.02 64.02 63.91 63.91 9.1K
15:03 63.91 63.91 63.89 63.89 0.8K
15:04 63.88 63.88 63.88 63.88 0.3K
15:05 63.88 63.88 63.78 63.79 3.2K
15:06 63.81 63.82 63.81 63.82 2.4K
15:07 63.81 63.83 63.81 63.83 1.7K
15:08 63.83 63.84 63.82 63.82 2.4K
15:09 63.77 63.77 63.73 63.73 1.7K
15:10 63.70 63.70 63.70 63.70 0.3K
15:11 63.72 63.72 63.69 63.69 3.5K
15:12 63.65 63.67 63.65 63.67 1.3K
15:13 63.70 63.70 63.70 63.70 1.4K
15:14 63.71 63.71 63.67 63.68 2.5K
15:15 63.63 63.63 63.60 63.60 1.2K
15:16 63.57 63.58 63.57 63.58 1.9K
15:17 63.58 63.61 63.58 63.59 0.7K
15:18 63.64 63.65 63.64 63.65 3.6K
15:19 63.65 63.65 63.57 63.57 24.7K
15:20 63.58 63.64 63.57 63.64 3.1K
15:21 63.63 63.63 63.58 63.58 1.9K
15:22 63.63 63.63 63.58 63.58 0.8K
15:23 63.54 63.55 63.51 63.55 10.8K
15:24 63.54 63.57 63.54 63.57 4.6K
15:25 63.55 63.57 63.55 63.55 2.3K
15:26 63.56 63.57 63.55 63.57 1.3K
15:27 63.62 63.62 63.56 63.56 5.8K
15:29 63.51 63.51 63.46 63.46 7.1K
15:30 63.45 63.45 63.38 63.38 4.5K
15:31 63.38 63.38 63.38 63.38 0.5K
15:32 63.40 63.41 63.40 63.41 4.3K
15:33 63.39 63.39 63.39 63.39 1.3K
15:34 63.39 63.39 63.39 63.39 0.3K
15:35 63.36 63.41 63.36 63.41 2.0K
15:36 63.38 63.38 63.38 63.38 0.1K
15:37 63.38 63.38 63.38 63.38 2.6K
15:38 63.36 63.36 63.35 63.35 2.7K
15:39 63.35 63.35 63.35 63.35 0.8K
15:40 63.40 63.50 63.40 63.50 5.8K
15:41 63.51 63.51 63.51 63.51 0.6K
15:42 63.51 63.59 63.51 63.58 5.0K
15:43 63.60 63.60 63.60 63.60 1.0K
15:44 63.60 63.61 63.59 63.60 9.6K
15:45 63.57 63.60 63.57 63.60 1.4K
15:46 63.58 63.62 63.58 63.62 2.8K
15:47 63.69 63.70 63.67 63.67 3.6K
15:48 63.68 63.68 63.68 63.68 1.8K
15:49 63.69 63.72 63.68 63.72 2.3K
15:50 63.76 63.83 63.76 63.83 6.4K
15:51 63.83 63.88 63.83 63.88 4.9K
15:52 63.94 63.94 63.88 63.88 20.3K
15:53 63.89 63.90 63.86 63.90 8.0K
15:54 63.93 63.99 63.93 63.99 5.0K
15:55 64.00 64.01 63.87 63.87 18.4K
15:56 63.89 63.94 63.89 63.91 17.9K
15:57 63.96 64.02 63.95 64.01 16.5K
15:58 64.01 64.04 64.00 64.04 33.4K
15:59 64.04 64.04 63.99 64.02 337.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음