Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 67.38 67.38 67.19 67.20 41.1K
09:31 67.07 67.07 67.07 67.07 1.1K
09:32 67.05 67.22 67.00 67.12 9.1K
09:33 67.26 67.26 66.88 66.88 14.6K
09:34 67.12 67.12 67.08 67.08 0.8K
09:35 67.13 67.13 67.13 67.13 2.5K
09:36 67.23 67.23 67.18 67.20 2.1K
09:37 67.03 67.03 66.98 66.98 1.3K
09:38 67.01 67.04 67.01 67.04 2.0K
09:40 67.04 67.23 67.04 67.23 1.8K
09:41 67.31 67.42 67.31 67.42 1.1K
09:42 67.32 67.63 67.32 67.63 4.9K
09:43 67.47 67.63 67.47 67.63 5.1K
09:44 67.81 67.83 67.81 67.83 4.1K
09:45 67.67 67.68 67.60 67.60 1.2K
09:46 67.77 67.77 67.61 67.65 1.2K
09:47 67.75 67.75 67.63 67.63 1.6K
09:48 67.84 67.84 67.84 67.84 1.2K
09:49 67.95 68.12 67.88 68.11 6.5K
09:50 68.02 68.02 67.98 67.98 0.4K
09:51 67.94 68.03 67.85 67.96 9.2K
09:52 68.02 68.02 68.02 68.02 0.6K
09:53 68.00 68.12 68.00 68.11 3.1K
09:54 68.11 68.18 68.10 68.10 6.3K
09:55 68.10 68.10 67.99 68.00 3.2K
09:56 68.02 68.08 67.99 67.99 0.7K
09:57 68.03 68.03 68.03 68.03 1.6K
09:58 68.03 68.12 67.92 68.12 1.7K
09:59 68.03 68.03 68.03 68.03 3.0K
10:00 68.05 68.05 68.05 68.05 0.9K
10:01 68.21 68.33 68.17 68.17 4.6K
10:02 68.18 68.18 68.18 68.18 0.4K
10:03 68.23 68.23 68.04 68.13 8.5K
10:04 68.14 68.25 68.14 68.25 0.8K
10:05 68.26 68.26 68.15 68.15 7.4K
10:06 68.06 68.06 68.06 68.06 0.4K
10:07 68.03 68.09 68.03 68.09 3.8K
10:08 68.17 68.24 68.13 68.24 3.6K
10:09 68.33 68.33 68.33 68.33 2.9K
10:10 68.37 68.37 68.37 68.37 0.3K
10:11 68.29 68.35 68.27 68.34 1.2K
10:12 68.34 68.34 68.31 68.31 1.0K
10:13 68.42 68.42 68.15 68.15 4.3K
10:14 68.14 68.14 68.02 68.13 1.6K
10:15 68.00 68.00 68.00 68.00 1.9K
10:16 67.96 67.96 67.77 67.76 2.4K
10:17 67.90 68.01 67.90 67.97 1.6K
10:18 68.08 68.08 68.08 68.08 2.3K
10:19 68.09 68.09 68.08 68.09 1.5K
10:20 68.09 68.22 68.09 68.11 10.5K
10:21 68.13 68.23 68.13 68.23 1.9K
10:22 68.16 68.16 68.13 68.13 0.8K
10:23 68.13 68.16 68.12 68.16 1.8K
10:24 68.15 68.15 68.15 68.15 0.3K
10:25 68.15 68.23 68.15 68.23 2.0K
10:26 68.24 68.24 68.24 68.24 1.7K
10:27 68.24 68.25 68.24 68.24 1.3K
10:28 68.27 68.40 68.27 68.40 3.5K
10:29 68.38 68.45 68.38 68.45 2.1K
10:30 68.52 68.58 68.52 68.58 5.1K
10:31 68.55 68.65 68.55 68.65 3.0K
10:32 68.70 68.74 68.69 68.74 1.4K
10:33 68.74 68.78 68.65 68.65 1.4K
10:34 68.78 68.83 68.78 68.83 4.8K
10:35 68.60 68.71 68.56 68.56 1.9K
10:36 68.53 68.79 68.53 68.79 10.1K
10:37 68.79 68.80 68.72 68.76 3.6K
10:38 68.71 68.71 68.59 68.59 5.0K
10:41 68.59 68.63 68.56 68.56 1.1K
10:42 68.56 68.75 68.56 68.72 4.1K
10:43 68.66 68.70 68.66 68.70 0.8K
10:44 68.63 68.70 68.63 68.70 0.5K
10:45 68.70 68.73 68.65 68.66 1.0K
10:46 68.69 68.69 68.66 68.66 0.8K
10:47 68.63 68.63 68.62 68.62 3.3K
10:48 68.70 68.70 68.70 68.70 2.1K
10:49 68.69 68.74 68.69 68.74 5.5K
10:50 68.72 68.77 68.67 68.67 2.6K
10:51 68.66 68.66 68.66 68.66 0.7K
10:52 68.67 68.67 68.67 68.67 1.3K
10:53 68.57 68.57 68.57 68.57 0.6K
10:54 68.50 68.50 68.46 68.46 1.5K
10:55 68.44 68.44 68.44 68.44 1.8K
10:57 68.48 68.51 68.48 68.49 2.2K
10:58 68.56 68.56 68.48 68.48 1.4K
10:59 68.42 68.46 68.42 68.46 1.0K
11:00 68.46 68.47 68.46 68.46 3.1K
11:01 68.45 68.45 68.45 68.45 0.6K
11:02 68.45 68.62 68.45 68.62 17.0K
11:03 68.62 68.65 68.62 68.65 1.3K
11:04 68.62 68.62 68.43 68.43 28.9K
11:05 68.50 68.51 68.44 68.48 10.5K
11:06 68.52 68.54 68.50 68.53 27.9K
11:07 68.59 68.59 68.48 68.54 2.2K
11:08 68.43 68.45 68.43 68.45 1.0K
11:09 68.45 68.53 68.45 68.53 1.9K
11:10 68.39 68.39 68.36 68.36 3.6K
11:11 68.23 68.23 68.23 68.23 0.3K
11:12 68.40 68.42 68.30 68.30 3.4K
11:14 68.29 68.30 68.29 68.30 0.4K
11:15 68.40 68.40 68.32 68.32 3.6K
11:16 68.30 68.30 68.30 68.30 3.0K
11:17 68.08 68.12 68.08 68.11 1.3K
11:18 68.19 68.19 68.12 68.11 30.0K
11:19 68.02 68.14 68.02 68.14 1.6K
11:20 68.13 68.13 68.13 68.13 1.0K
11:21 68.13 68.13 68.11 68.11 1.6K
11:22 68.15 68.26 68.15 68.24 7.8K
11:23 68.28 68.30 68.24 68.24 3.4K
11:24 68.30 68.30 68.22 68.30 1.6K
11:25 68.26 68.30 68.26 68.30 0.3K
11:26 68.30 68.30 68.26 68.30 0.4K
11:27 68.26 68.26 68.20 68.26 1.4K
11:28 68.26 68.26 68.16 68.23 0.7K
11:29 68.17 68.19 68.17 68.18 1.9K
11:30 68.16 68.16 68.16 68.16 0.8K
11:31 68.12 68.16 68.12 68.12 0.9K
11:32 68.22 68.22 68.12 68.15 2.6K
11:33 68.19 68.19 68.19 68.19 0.7K
11:34 68.19 68.19 68.12 68.12 1.5K
11:35 68.11 68.13 68.11 68.13 1.3K
11:36 68.11 68.21 68.11 68.21 3.3K
11:37 68.16 68.16 68.14 68.14 2.8K
11:38 68.19 68.28 68.14 68.17 4.2K
11:39 68.20 68.20 68.20 68.20 0.4K
11:40 68.20 68.20 68.09 68.09 0.5K
11:41 68.30 68.31 68.28 68.30 11.9K
11:42 68.24 68.28 68.24 68.28 0.5K
11:43 68.31 68.34 68.17 68.17 2.4K
11:44 68.23 68.23 68.23 68.23 0.8K
11:45 68.29 68.29 68.29 68.29 1.2K
11:46 68.26 68.26 68.26 68.26 0.8K
11:47 68.25 68.28 68.25 68.28 0.2K
11:48 68.25 68.28 68.25 68.28 1.7K
11:49 68.23 68.30 68.23 68.30 1.1K
11:50 68.25 68.25 68.25 68.25 0.3K
11:51 68.30 68.30 68.27 68.27 2.1K
11:52 68.26 68.26 68.26 68.26 0.2K
11:53 68.22 68.25 68.22 68.25 2.3K
11:54 68.24 68.24 68.24 68.24 0.3K
11:55 68.24 68.24 68.24 68.24 0.2K
11:56 68.24 68.24 68.24 68.24 1.6K
11:57 68.29 68.29 68.29 68.29 0.9K
11:58 68.30 68.30 68.26 68.26 2.7K
11:59 68.36 68.36 68.34 68.34 7.8K
12:00 68.38 68.38 68.33 68.33 3.6K
12:01 68.32 68.36 68.32 68.35 4.8K
12:02 68.46 68.46 68.42 68.42 3.1K
12:03 68.42 68.42 68.42 68.42 1.0K
12:04 68.41 68.41 68.41 68.41 0.4K
12:05 68.34 68.47 68.34 68.44 7.1K
12:06 68.45 68.51 68.45 68.51 2.5K
12:07 68.57 68.57 68.56 68.56 1.4K
12:08 68.56 68.56 68.53 68.53 1.5K
12:09 68.45 68.45 68.45 68.45 0.4K
12:10 68.39 68.39 68.31 68.37 3.0K
12:11 68.36 68.53 68.36 68.50 5.5K
12:12 68.50 68.50 68.46 68.48 0.7K
12:13 68.50 68.50 68.45 68.45 1.3K
12:14 68.41 68.41 68.41 68.41 0.5K
12:15 68.40 68.40 68.40 68.40 1.3K
12:16 68.38 68.38 68.36 68.38 0.7K
12:17 68.42 68.42 68.29 68.29 3.1K
12:20 68.30 68.30 68.24 68.24 1.8K
12:21 68.09 68.20 68.09 68.20 6.2K
12:22 68.16 68.16 68.16 68.16 0.9K
12:23 68.18 68.18 68.18 68.18 4.8K
12:24 68.20 68.25 68.14 68.19 18.2K
12:25 68.20 68.22 68.20 68.22 22.3K
12:26 68.22 68.22 68.22 68.22 0.3K
12:27 68.14 68.14 67.94 67.94 6.3K
12:28 67.94 67.94 67.94 67.94 2.8K
12:29 67.91 67.91 67.91 67.91 0.8K
12:30 67.92 67.97 67.92 67.97 2.0K
12:31 67.97 67.97 67.97 67.97 1.6K
12:32 67.98 67.98 67.90 67.90 2.9K
12:34 68.00 68.00 67.90 67.90 1.9K
12:35 67.99 67.99 67.97 67.97 0.7K
12:36 67.96 67.96 67.81 67.81 3.3K
12:37 67.94 67.94 67.79 67.79 1.0K
12:39 67.77 67.77 67.77 67.77 2.3K
12:40 67.77 67.77 67.74 67.75 1.4K
12:41 67.66 67.66 67.66 67.66 0.4K
12:42 67.72 67.78 67.64 67.78 3.4K
12:43 67.68 67.73 67.68 67.73 1.2K
12:44 67.76 67.81 67.76 67.81 1.3K
12:45 67.70 67.70 67.70 67.70 0.8K
12:47 67.77 67.77 67.76 67.76 2.2K
12:48 67.75 67.75 67.75 67.75 0.2K
12:49 67.72 67.72 67.72 67.72 4.0K
12:50 67.63 67.74 67.62 67.74 4.3K
12:51 67.73 67.73 67.72 67.72 1.1K
12:52 67.70 67.77 67.70 67.70 1.2K
12:53 67.67 67.76 67.67 67.76 0.7K
12:54 67.70 67.70 67.70 67.69 0.3K
12:55 67.77 67.77 67.77 67.77 0.5K
12:56 67.78 67.87 67.78 67.87 3.2K
12:57 67.86 67.86 67.86 67.86 0.7K
12:58 67.81 67.81 67.76 67.76 1.1K
12:59 67.76 67.76 67.76 67.76 0.4K
13:00 67.82 67.82 67.82 67.82 1.7K
13:01 67.89 67.89 67.89 67.89 1.9K
13:02 67.88 67.88 67.88 67.88 1.7K
13:03 67.80 67.80 67.80 67.80 0.5K
13:05 67.78 67.78 67.72 67.73 1.2K
13:06 67.74 67.74 67.74 67.74 0.3K
13:07 67.74 67.74 67.74 67.74 0.6K
13:08 67.74 67.74 67.74 67.74 1.9K
13:10 67.67 67.67 67.67 67.67 1.1K
13:11 67.66 67.70 67.65 67.65 3.5K
13:12 67.74 67.74 67.74 67.74 0.7K
13:13 67.73 67.73 67.73 67.73 0.6K
13:14 67.78 67.81 67.78 67.80 1.8K
13:15 67.82 67.82 67.82 67.82 0.6K
13:16 67.77 67.77 67.73 67.73 7.1K
13:17 67.82 67.82 67.82 67.82 0.1K
13:18 67.82 67.82 67.80 67.80 1.2K
13:19 67.82 67.82 67.82 67.82 0.7K
13:20 67.75 67.75 67.75 67.75 0.8K
13:21 67.71 67.83 67.71 67.83 1.6K
13:22 67.74 67.74 67.74 67.74 0.6K
13:23 67.70 67.77 67.68 67.77 0.9K
13:24 67.72 67.72 67.69 67.69 0.7K
13:25 67.68 67.68 67.68 67.68 0.7K
13:27 67.65 67.67 67.65 67.67 3.6K
13:28 67.49 67.59 67.45 67.59 5.3K
13:29 67.52 67.64 67.52 67.60 1.9K
13:30 67.55 67.59 67.55 67.59 7.1K
13:31 67.49 67.50 67.49 67.50 3.2K
13:32 67.58 67.58 67.51 67.51 1.0K
13:33 67.52 67.52 67.46 67.46 0.9K
13:34 67.52 67.52 67.50 67.50 1.6K
13:36 67.50 67.50 67.50 67.50 0.6K
13:37 67.52 67.52 67.50 67.50 1.5K
13:38 67.58 67.58 67.48 67.48 4.9K
13:39 67.42 67.42 67.42 67.42 0.7K
13:40 67.40 67.40 67.40 67.40 0.5K
13:41 67.41 67.44 67.41 67.42 9.4K
13:42 67.51 67.51 67.51 67.51 0.2K
13:43 67.42 67.42 67.42 67.42 0.7K
13:44 67.37 67.37 67.37 67.37 1.4K
13:45 67.40 67.40 67.37 67.37 1.3K
13:46 67.51 67.55 67.51 67.55 2.1K
13:47 67.58 67.58 67.58 67.58 0.9K
13:48 67.59 67.59 67.59 67.59 0.7K
13:50 67.55 67.55 67.55 67.55 0.5K
13:51 67.61 67.61 67.61 67.61 0.7K
13:52 67.66 67.66 67.66 67.66 0.7K
13:54 67.59 67.62 67.58 67.62 1.1K
13:55 67.58 67.63 67.58 67.63 5.6K
13:56 67.59 67.59 67.59 67.59 1.3K
13:57 67.52 67.52 67.52 67.52 2.7K
13:59 67.51 67.53 67.51 67.53 0.7K
14:00 67.45 67.45 67.43 67.43 2.1K
14:02 67.39 67.39 67.39 67.39 0.9K
14:03 67.31 67.33 67.31 67.33 4.9K
14:05 67.18 67.18 67.18 67.18 0.1K
14:06 67.23 67.23 67.23 67.23 1.2K
14:07 67.10 67.16 67.10 67.14 5.5K
14:10 67.30 67.30 67.23 67.23 1.3K
14:11 67.13 67.13 67.13 67.13 0.7K
14:12 67.18 67.18 67.12 67.12 0.8K
14:13 67.20 67.20 67.10 67.10 3.7K
14:15 67.09 67.12 67.09 67.12 0.8K
14:16 67.13 67.23 67.13 67.23 3.0K
14:17 67.22 67.24 67.22 67.22 5.7K
14:18 67.20 67.34 67.20 67.34 4.3K
14:20 67.29 67.29 67.29 67.29 1.1K
14:21 67.29 67.35 67.26 67.29 1.2K
14:22 67.32 67.35 67.32 67.32 2.6K
14:23 67.32 67.32 67.32 67.32 0.2K
14:24 67.30 67.36 67.30 67.36 1.5K
14:25 67.35 67.35 67.35 67.35 2.2K
14:26 67.35 67.35 67.35 67.35 0.9K
14:27 67.30 67.33 67.26 67.31 5.1K
14:28 67.32 67.36 67.30 67.36 1.5K
14:29 67.39 67.41 67.39 67.41 1.1K
14:30 67.46 67.48 67.40 67.44 1.8K
14:31 67.45 67.45 67.45 67.45 0.4K
14:32 67.42 67.47 67.33 67.41 2.5K
14:33 67.40 67.45 67.37 67.37 2.3K
14:34 67.40 67.40 67.40 67.40 0.8K
14:35 67.37 67.37 67.36 67.36 1.5K
14:36 67.37 67.37 67.35 67.35 3.8K
14:37 67.39 67.47 67.39 67.47 1.8K
14:38 67.50 67.50 67.48 67.47 0.9K
14:39 67.50 67.50 67.50 67.50 2.3K
14:40 67.53 67.56 67.53 67.56 3.6K
14:41 67.52 67.52 67.52 67.52 1.1K
14:42 67.53 67.61 67.53 67.61 3.5K
14:43 67.60 67.64 67.59 67.64 4.7K
14:44 67.60 67.64 67.60 67.64 5.1K
14:45 67.49 67.49 67.49 67.49 0.4K
14:46 67.49 67.49 67.45 67.45 3.3K
14:47 67.46 67.46 67.43 67.43 1.5K
14:48 67.45 67.45 67.45 67.45 1.6K
14:49 67.51 67.51 67.46 67.46 1.6K
14:50 67.49 67.49 67.49 67.49 1.4K
14:51 67.46 67.46 67.46 67.46 0.3K
14:52 67.48 67.48 67.39 67.39 5.9K
14:53 67.44 67.44 67.44 67.44 0.6K
14:54 67.47 67.47 67.47 67.47 1.0K
14:55 67.44 67.44 67.44 67.44 0.8K
14:56 67.45 67.45 67.45 67.45 1.8K
14:57 67.45 67.48 67.45 67.48 23.3K
14:58 67.50 67.52 67.49 67.49 22.1K
14:59 67.49 67.49 67.49 67.49 1.5K
15:00 67.51 67.83 67.51 67.77 22.7K
15:01 67.86 67.88 67.86 67.88 3.1K
15:02 67.84 67.84 67.84 67.84 0.7K
15:03 67.94 68.02 67.85 68.02 8.0K
15:04 68.04 68.04 68.03 68.03 1.9K
15:05 68.04 68.06 67.99 68.01 3.8K
15:06 68.01 68.01 68.01 68.01 0.4K
15:07 68.01 68.03 68.00 68.00 3.1K
15:08 68.02 68.05 68.02 68.05 1.1K
15:09 68.07 68.07 68.05 68.05 0.9K
15:10 68.01 68.07 68.01 68.07 1.7K
15:11 68.05 68.05 68.05 68.05 0.7K
15:13 68.09 68.12 68.09 68.12 1.9K
15:14 68.11 68.11 68.04 68.04 1.2K
15:16 68.09 68.09 68.03 68.03 6.4K
15:17 68.04 68.04 68.04 68.04 1.9K
15:18 67.96 67.96 67.93 67.95 1.0K
15:19 68.02 68.05 68.00 68.02 3.5K
15:21 68.08 68.12 68.08 68.10 2.0K
15:22 68.08 68.14 68.07 68.12 10.2K
15:23 68.12 68.12 68.08 68.08 2.3K
15:24 68.07 68.08 68.05 68.05 3.6K
15:25 68.05 68.11 68.05 68.11 0.6K
15:26 68.13 68.15 68.13 68.15 2.4K
15:27 68.18 68.18 68.17 68.17 1.6K
15:28 68.14 68.14 68.14 68.14 1.9K
15:29 68.13 68.13 68.13 68.13 0.5K
15:30 68.17 68.29 68.17 68.29 4.3K
15:31 68.31 68.31 68.26 68.28 4.5K
15:32 68.28 68.28 68.19 68.20 3.0K
15:33 68.17 68.20 68.17 68.20 2.6K
15:34 68.17 68.20 68.16 68.20 3.7K
15:35 68.24 68.24 68.11 68.14 24.5K
15:36 68.18 68.18 68.10 68.10 1.9K
15:37 68.11 68.14 68.04 68.04 15.2K
15:38 68.05 68.11 68.01 68.11 9.0K
15:39 68.13 68.20 68.12 68.19 6.3K
15:40 68.19 68.19 68.14 68.14 3.7K
15:41 68.14 68.18 68.14 68.18 4.2K
15:42 68.14 68.17 68.14 68.17 2.7K
15:43 68.17 68.20 68.16 68.20 5.0K
15:44 68.24 68.26 68.24 68.25 13.1K
15:45 68.21 68.24 68.21 68.24 1.5K
15:46 68.24 68.27 68.24 68.26 3.1K
15:47 68.25 68.34 68.25 68.34 6.0K
15:48 68.35 68.35 68.33 68.33 1.2K
15:49 68.36 68.40 68.33 68.40 6.8K
15:50 68.34 68.34 68.11 68.15 14.3K
15:51 68.08 68.20 68.07 68.15 10.7K
15:52 68.19 68.26 68.19 68.23 7.1K
15:53 68.26 68.28 68.22 68.28 3.5K
15:54 68.26 68.29 68.17 68.22 21.2K
15:55 68.23 68.25 68.21 68.24 13.2K
15:56 68.22 68.25 68.19 68.22 15.1K
15:57 68.24 68.28 68.23 68.23 15.9K
15:58 68.22 68.25 68.21 68.23 28.7K
15:59 68.22 68.25 68.15 68.17 411.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음