Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 65.76 65.76 65.62 65.62 9.3K
09:31 65.68 65.68 65.62 65.62 1.3K
09:32 65.72 65.72 65.53 65.53 3.5K
09:33 65.52 65.52 65.27 65.36 2.6K
09:34 65.34 65.34 65.34 65.34 0.5K
09:35 65.54 65.54 65.54 65.54 1.1K
09:36 65.71 65.71 65.71 65.71 0.9K
09:37 65.81 65.81 65.81 65.81 0.1K
09:38 65.90 65.90 65.90 65.90 1.1K
09:39 65.96 65.96 65.96 65.96 4.9K
09:40 65.93 65.93 65.80 65.80 0.9K
09:42 65.47 65.47 65.47 65.47 0.7K
09:45 65.74 65.77 65.74 65.77 0.6K
09:46 65.64 65.64 65.64 65.64 0.5K
09:47 65.64 65.64 65.64 65.64 1.2K
09:48 65.65 65.65 65.65 65.65 0.5K
09:49 65.53 65.64 65.53 65.64 0.4K
09:51 65.69 65.69 65.59 65.69 5.1K
09:52 65.63 65.63 65.63 65.63 0.9K
09:53 65.60 65.60 65.60 65.60 1.0K
09:54 65.68 65.68 65.54 65.54 1.3K
09:55 65.58 65.58 65.58 65.58 0.3K
09:56 65.50 65.56 65.50 65.56 3.8K
09:58 65.60 65.60 65.60 65.60 2.3K
09:59 65.65 65.75 65.65 65.65 1.1K
10:00 65.64 65.77 65.59 65.77 1.6K
10:01 65.84 65.86 65.84 65.86 0.4K
10:02 65.86 65.91 65.86 65.91 1.0K
10:03 65.94 66.00 65.92 66.00 10.4K
10:04 66.04 66.04 66.04 66.04 0.6K
10:05 66.12 66.12 66.12 66.12 0.4K
10:06 66.15 66.21 66.15 66.21 3.1K
10:07 66.29 66.29 66.29 66.29 0.3K
10:08 66.26 66.26 66.21 66.21 0.9K
10:09 66.18 66.19 66.18 66.19 0.8K
10:10 66.26 66.26 66.25 66.25 0.5K
10:11 66.24 66.25 66.24 66.25 1.1K
10:12 66.25 66.25 66.25 66.25 1.4K
10:14 66.23 66.23 66.15 66.15 3.7K
10:15 66.05 66.05 66.05 66.05 0.8K
10:16 66.07 66.07 66.05 66.05 0.8K
10:17 65.98 65.98 65.98 65.98 0.4K
10:18 66.00 66.15 65.97 66.03 2.8K
10:19 66.05 66.05 66.05 66.06 0.6K
10:20 66.08 66.13 65.97 65.97 0.8K
10:21 66.18 66.19 66.17 66.17 1.7K
10:22 66.11 66.13 66.11 66.13 1.9K
10:23 66.09 66.10 66.09 66.10 0.8K
10:24 66.08 66.14 66.08 66.14 1.1K
10:25 66.11 66.11 66.10 66.10 1.2K
10:27 66.12 66.18 66.12 66.18 0.9K
10:28 66.20 66.20 66.20 66.19 1.1K
10:29 66.21 66.21 66.21 66.21 1.3K
10:32 66.07 66.07 66.07 66.07 1.9K
10:33 65.98 65.99 65.97 65.97 1.7K
10:34 66.00 66.03 66.00 66.03 1.1K
10:36 66.01 66.01 66.01 66.01 0.4K
10:37 66.02 66.06 66.02 66.06 1.8K
10:39 66.11 66.11 65.94 65.94 2.0K
10:40 65.95 65.95 65.95 65.95 0.4K
10:41 66.00 66.00 66.00 66.00 1.5K
10:42 65.97 65.97 65.93 65.93 1.3K
10:44 65.99 65.99 65.99 65.99 0.3K
10:45 65.96 66.01 65.96 66.01 4.1K
10:47 66.02 66.02 66.02 66.02 1.6K
10:48 65.88 65.88 65.88 65.88 1.8K
10:50 65.85 65.85 65.85 65.85 1.6K
10:53 65.88 65.88 65.88 65.88 1.0K
10:55 65.89 65.94 65.89 65.94 0.5K
10:56 65.91 65.91 65.91 65.91 1.2K
10:57 65.87 65.88 65.87 65.88 1.5K
10:59 65.90 65.90 65.90 65.90 0.5K
11:00 65.91 65.91 65.91 65.91 0.1K
11:01 65.85 65.92 65.85 65.92 2.6K
11:02 65.97 65.97 65.97 65.97 1.2K
11:06 65.90 65.90 65.90 65.90 0.2K
11:08 65.97 65.97 65.95 65.95 4.1K
11:12 65.85 65.85 65.85 65.85 0.3K
11:13 65.80 65.80 65.80 65.80 0.3K
11:14 65.91 65.91 65.91 65.91 1.0K
11:16 65.93 65.93 65.93 65.93 0.8K
11:19 65.94 65.94 65.94 65.94 0.3K
11:20 65.97 66.04 65.97 65.97 6.4K
11:21 66.04 66.04 66.04 66.04 0.6K
11:23 65.99 65.99 65.99 65.99 0.2K
11:24 65.95 65.99 65.95 65.96 1.0K
11:25 66.00 66.00 66.00 66.00 0.8K
11:26 65.97 65.97 65.97 65.97 0.5K
11:27 65.99 65.99 65.98 65.98 1.0K
11:28 65.99 66.04 65.99 66.04 1.9K
11:29 66.07 66.07 66.07 66.07 0.1K
11:30 66.01 66.12 66.01 66.09 5.0K
11:31 66.12 66.16 66.12 66.16 0.8K
11:32 66.24 66.24 66.14 66.14 1.1K
11:33 66.15 66.15 66.15 66.15 1.0K
11:34 66.15 66.15 66.15 66.15 0.8K
11:35 66.14 66.14 66.14 66.14 0.5K
11:36 66.20 66.20 66.20 66.20 0.4K
11:38 66.24 66.24 66.24 66.24 0.5K
11:39 66.22 66.27 66.22 66.27 5.9K
11:41 66.30 66.32 66.25 66.28 2.1K
11:42 66.32 66.36 66.32 66.36 1.3K
11:43 66.30 66.30 66.30 66.30 0.1K
11:44 66.33 66.33 66.33 66.33 0.6K
11:45 66.29 66.29 66.26 66.26 2.3K
11:47 66.25 66.25 66.25 66.25 3.5K
11:48 66.28 66.28 66.27 66.27 1.9K
11:50 66.26 66.26 66.20 66.20 1.7K
11:51 66.21 66.21 66.21 66.21 0.7K
11:52 66.23 66.23 66.23 66.23 0.4K
11:55 66.15 66.15 66.15 66.15 0.3K
11:56 66.10 66.13 66.10 66.13 4.2K
11:57 66.10 66.10 66.10 66.10 15.8K
11:58 66.09 66.09 66.09 66.09 1.1K
11:59 66.08 66.12 66.08 66.08 3.7K
12:00 66.14 66.16 66.14 66.16 0.9K
12:01 66.16 66.16 66.16 66.16 0.7K
12:02 66.13 66.13 66.13 66.13 0.2K
12:03 66.11 66.11 66.11 66.11 1.8K
12:04 66.09 66.09 66.09 66.09 0.7K
12:05 66.06 66.06 66.03 66.03 0.9K
12:06 66.03 66.03 65.98 66.00 4.0K
12:08 66.03 66.03 66.01 66.01 1.9K
12:09 66.02 66.02 65.98 65.98 1.0K
12:10 65.95 65.95 65.95 65.95 0.2K
12:11 65.94 65.94 65.90 65.90 1.5K
12:12 65.93 65.93 65.93 65.93 0.5K
12:13 65.96 65.99 65.96 65.96 4.5K
12:15 66.03 66.03 65.93 65.93 10.3K
12:17 65.86 65.93 65.86 65.93 1.0K
12:19 65.93 65.93 65.93 65.93 0.4K
12:20 65.93 65.93 65.86 65.86 2.3K
12:21 65.83 65.85 65.83 65.85 3.7K
12:22 65.85 65.85 65.85 65.85 0.3K
12:23 65.87 65.87 65.87 65.87 0.5K
12:24 65.80 65.80 65.76 65.76 1.5K
12:25 65.75 65.82 65.75 65.78 2.1K
12:26 65.79 65.86 65.79 65.86 1.6K
12:28 65.88 65.88 65.88 65.88 1.9K
12:29 65.82 65.85 65.82 65.85 1.6K
12:30 65.86 65.86 65.86 65.86 1.3K
12:33 65.88 65.88 65.88 65.88 4.1K
12:34 65.92 65.92 65.92 65.92 1.8K
12:35 65.88 65.94 65.88 65.94 17.6K
12:36 65.93 65.94 65.93 65.94 1.7K
12:38 65.88 65.89 65.88 65.89 2.0K
12:39 65.84 66.00 65.84 66.00 6.5K
12:40 65.98 65.98 65.98 65.98 1.0K
12:41 66.03 66.03 66.03 66.03 2.4K
12:43 66.10 66.10 66.03 66.03 18.5K
12:44 66.04 66.04 65.81 65.81 3.9K
12:45 65.86 65.86 65.86 65.86 0.4K
12:46 65.75 65.75 65.60 65.60 5.5K
12:47 65.65 65.65 65.65 65.65 1.9K
12:48 65.53 65.53 65.51 65.51 0.9K
12:49 65.50 65.55 65.49 65.53 14.2K
12:50 65.59 65.69 65.59 65.66 3.4K
12:51 65.69 65.78 65.69 65.74 3.7K
12:52 65.69 65.69 65.63 65.63 3.0K
12:53 65.57 65.67 65.57 65.65 3.2K
12:54 65.65 65.76 65.65 65.76 9.3K
12:55 65.79 65.85 65.77 65.85 3.3K
12:56 65.87 65.87 65.77 65.78 5.4K
12:57 65.78 65.84 65.75 65.82 7.0K
12:58 65.80 65.82 65.79 65.80 5.7K
12:59 65.82 65.89 65.80 65.89 45.4K
13:00 65.89 65.89 65.89 65.89 252.2K
15:59 65.89 65.89 65.89 65.89 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음