Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 68.43 68.70 68.43 68.70 30.5K
09:31 68.24 68.24 67.66 67.96 18.5K
09:32 68.03 68.09 68.03 68.09 1.5K
09:33 68.09 68.09 67.98 68.00 1.5K
09:34 68.22 68.30 68.05 68.30 1.3K
09:35 68.31 68.31 68.31 68.31 0.7K
09:36 68.51 68.51 68.21 68.21 1.0K
09:39 68.03 68.21 68.03 68.21 0.6K
09:40 67.92 68.07 67.92 68.05 1.7K
09:41 67.87 67.87 67.58 67.58 20.3K
09:42 67.56 67.56 67.31 67.31 2.7K
09:43 67.42 67.45 67.15 67.29 35.9K
09:44 67.26 67.28 67.08 67.28 8.0K
09:45 67.39 67.39 67.13 67.13 34.0K
09:46 66.90 67.10 66.89 66.99 13.8K
09:47 66.85 66.97 66.75 66.75 9.8K
09:48 66.71 66.71 66.11 66.16 12.8K
09:49 66.30 66.35 66.30 66.35 1.5K
09:50 66.34 66.35 66.10 66.10 3.2K
09:51 66.05 66.15 65.91 66.01 18.0K
09:52 65.74 65.84 65.60 65.63 6.2K
09:53 65.73 65.73 65.30 65.30 4.5K
09:54 65.35 65.47 65.18 65.21 7.6K
09:55 65.52 65.64 65.31 65.64 3.5K
09:56 65.46 65.92 65.46 65.92 12.7K
09:57 65.92 65.92 65.89 65.89 3.2K
09:58 65.74 66.03 65.58 65.58 14.0K
09:59 65.58 65.58 65.49 65.50 1.5K
10:00 65.50 65.88 65.50 65.86 7.7K
10:01 65.70 65.70 65.58 65.58 10.4K
10:02 65.57 65.57 65.31 65.36 13.7K
10:03 65.51 65.57 65.41 65.55 3.2K
10:04 65.56 65.70 65.43 65.70 16.6K
10:05 65.76 65.95 65.76 65.90 9.8K
10:06 65.93 66.23 65.84 66.23 3.1K
10:07 66.08 66.34 66.06 66.11 7.3K
10:08 66.16 66.35 66.01 66.23 3.4K
10:09 66.30 66.30 66.16 66.16 1.2K
10:10 66.58 66.58 66.47 66.47 1.6K
10:11 66.55 66.55 66.41 66.41 2.8K
10:12 66.34 66.34 66.25 66.25 2.2K
10:13 66.07 66.27 66.07 66.27 2.0K
10:14 66.20 66.37 66.18 66.18 5.3K
10:15 66.30 66.51 66.30 66.36 1.0K
10:16 66.37 66.37 66.37 66.37 0.7K
10:17 66.45 66.53 66.45 66.53 1.2K
10:18 66.52 66.52 66.48 66.49 4.0K
10:19 66.49 66.49 66.49 66.49 0.9K
10:20 66.37 66.54 66.37 66.54 2.1K
10:21 66.48 66.48 66.48 66.48 3.7K
10:22 66.36 66.53 66.21 66.53 4.1K
10:23 66.36 66.43 66.36 66.43 1.6K
10:24 66.37 66.37 66.37 66.37 1.2K
10:26 66.19 66.31 66.19 66.31 1.6K
10:27 66.31 66.31 66.30 66.30 2.3K
10:28 66.30 66.39 66.30 66.39 1.3K
10:29 66.29 66.29 66.29 66.29 0.3K
10:30 66.29 66.53 66.29 66.53 2.5K
10:31 66.63 66.63 66.63 66.63 0.8K
10:35 66.63 66.63 66.63 66.63 2.6K
10:36 66.69 66.69 66.57 66.69 0.5K
10:37 66.91 66.97 66.91 66.91 2.5K
10:38 67.00 67.00 66.98 66.98 1.3K
10:39 66.98 67.05 66.91 67.05 1.8K
10:41 66.93 67.05 66.81 67.05 0.8K
10:42 67.07 67.18 66.97 66.97 1.6K
10:43 67.01 67.01 67.01 67.01 1.7K
10:44 67.01 67.08 67.01 67.08 0.5K
10:45 67.01 67.11 67.01 67.11 3.0K
10:46 66.96 66.96 66.96 66.96 0.1K
10:47 67.02 67.09 67.00 67.09 2.1K
10:48 66.85 66.88 66.85 66.88 5.2K
10:49 66.85 66.88 66.85 66.88 0.9K
10:50 66.80 66.80 66.64 66.64 4.7K
10:51 66.64 66.64 66.64 66.64 0.3K
10:52 66.64 66.64 66.64 66.64 0.3K
10:53 66.77 66.77 66.64 66.64 0.9K
10:54 66.61 66.63 66.58 66.58 1.3K
10:55 66.50 66.50 66.48 66.48 2.6K
10:56 66.62 66.62 66.51 66.55 3.1K
10:57 66.60 66.60 66.60 66.60 1.5K
10:59 66.56 66.56 66.50 66.50 3.9K
11:00 66.51 66.52 66.51 66.52 1.1K
11:01 66.53 66.53 66.43 66.43 2.5K
11:02 66.41 66.41 66.41 66.41 2.7K
11:03 66.34 66.34 66.28 66.28 2.8K
11:06 66.41 66.45 66.41 66.45 3.0K
11:08 66.47 66.54 66.47 66.54 1.5K
11:09 66.53 66.53 66.46 66.46 9.6K
11:10 66.52 66.52 66.39 66.45 4.1K
11:11 66.51 66.51 66.51 66.51 1.0K
11:13 66.51 66.51 66.51 66.51 0.6K
11:14 66.47 66.47 66.47 66.47 0.9K
11:15 66.48 66.48 66.48 66.48 0.4K
11:16 66.49 66.61 66.49 66.61 4.2K
11:17 66.52 66.52 66.48 66.48 0.8K
11:18 66.54 66.54 66.54 66.54 0.3K
11:19 66.61 66.61 66.56 66.56 1.8K
11:22 66.65 66.65 66.65 66.65 1.2K
11:23 66.76 66.76 66.61 66.69 2.7K
11:24 66.70 66.70 66.60 66.65 3.0K
11:25 66.63 66.67 66.63 66.67 1.9K
11:26 66.63 66.66 66.63 66.66 0.4K
11:27 66.60 66.60 66.47 66.47 5.9K
11:28 66.35 66.36 66.35 66.36 1.2K
11:29 66.26 66.35 66.26 66.35 2.7K
11:30 66.37 66.43 66.37 66.43 3.9K
11:31 66.41 66.48 66.39 66.48 5.8K
11:32 66.52 66.64 66.52 66.64 2.3K
11:33 66.56 66.56 66.56 66.56 0.1K
11:34 66.77 66.77 66.63 66.63 2.3K
11:35 66.51 66.51 66.48 66.50 0.9K
11:36 66.55 66.60 66.50 66.60 1.6K
11:38 66.56 66.56 66.56 66.56 0.4K
11:39 66.45 66.45 66.40 66.40 2.1K
11:40 66.41 66.45 66.37 66.45 3.2K
11:41 66.45 66.45 66.08 66.08 3.8K
11:42 66.18 66.18 66.18 66.18 0.4K
11:43 66.20 66.20 66.12 66.16 1.7K
11:44 66.20 66.49 66.20 66.49 4.3K
11:45 66.48 66.48 66.48 66.48 0.2K
11:46 66.53 66.56 66.48 66.51 2.3K
11:47 66.57 66.57 66.49 66.49 1.4K
11:49 66.62 66.62 66.48 66.48 3.5K
11:50 66.49 66.49 66.39 66.39 1.4K
11:51 66.44 66.48 66.44 66.47 1.1K
11:52 66.45 66.45 66.39 66.39 0.2K
11:53 66.43 66.43 66.35 66.35 4.0K
11:54 66.34 66.34 66.31 66.31 4.8K
11:55 66.31 66.31 66.31 66.31 0.8K
11:56 66.31 66.33 66.09 66.09 2.0K
11:57 66.14 66.17 66.13 66.17 3.9K
11:58 66.24 66.24 66.24 66.24 1.3K
11:59 66.21 66.21 66.21 66.21 1.2K
12:00 66.10 66.10 65.96 65.96 8.4K
12:01 65.96 65.96 65.95 65.95 2.1K
12:02 66.01 66.03 65.98 65.98 4.8K
12:03 66.03 66.04 65.97 66.04 1.7K
12:04 66.05 66.05 66.05 66.05 0.5K
12:05 66.04 66.04 66.04 66.04 0.3K
12:06 66.09 66.09 66.09 66.08 1.4K
12:07 65.97 66.21 65.97 66.21 1.6K
12:08 66.17 66.17 66.17 66.17 0.2K
12:09 66.29 66.29 66.29 66.29 0.4K
12:10 66.15 66.15 66.15 66.15 0.5K
12:11 66.29 66.29 66.20 66.19 0.9K
12:12 66.16 66.16 66.09 66.09 1.8K
12:13 66.14 66.14 66.11 66.11 0.7K
12:15 66.16 66.24 66.16 66.24 3.3K
12:16 66.27 66.27 66.27 66.27 0.3K
12:17 66.32 66.32 66.32 66.32 0.2K
12:18 66.39 66.39 66.39 66.39 0.4K
12:19 66.34 66.40 66.34 66.33 3.0K
12:20 66.24 66.31 66.24 66.31 2.3K
12:21 66.27 66.27 66.27 66.27 1.6K
12:22 66.27 66.27 66.27 66.27 0.3K
12:23 66.18 66.21 66.15 66.15 2.5K
12:24 66.20 66.20 66.16 66.16 3.9K
12:25 66.16 66.16 65.96 65.96 3.5K
12:26 65.85 65.94 65.85 65.94 1.0K
12:27 65.90 65.90 65.90 65.90 0.9K
12:28 65.83 65.83 65.69 65.69 2.5K
12:29 65.80 65.82 65.80 65.82 6.5K
12:30 65.89 65.89 65.89 65.89 0.6K
12:31 65.94 65.99 65.94 65.97 1.4K
12:32 65.91 65.91 65.91 65.91 1.1K
12:33 65.95 65.95 65.95 65.95 3.6K
12:34 66.00 66.00 66.00 66.00 0.9K
12:35 66.03 66.03 66.03 66.03 0.2K
12:36 66.02 66.04 66.02 66.04 1.4K
12:37 66.05 66.05 66.05 66.05 0.9K
12:38 66.06 66.06 66.00 66.03 2.0K
12:39 66.03 66.03 66.00 66.03 1.0K
12:40 66.00 66.00 66.00 66.00 0.5K
12:41 65.95 65.95 65.88 65.88 7.2K
12:42 65.91 65.91 65.91 65.91 0.6K
12:43 65.97 65.97 65.90 65.90 0.7K
12:44 65.87 65.87 65.87 65.87 0.7K
12:45 65.88 65.88 65.88 65.88 1.0K
12:48 65.94 65.94 65.94 65.93 0.1K
12:49 65.93 65.93 65.93 65.93 1.1K
12:51 65.93 66.06 65.93 66.06 1.5K
12:52 66.05 66.23 66.05 66.22 1.8K
12:53 66.30 66.30 66.30 66.30 0.4K
12:55 66.25 66.25 66.25 66.25 0.5K
12:56 66.35 66.35 66.21 66.21 0.5K
12:57 66.28 66.28 66.27 66.27 1.1K
12:58 66.29 66.29 66.27 66.27 0.4K
12:59 66.27 66.27 66.12 66.13 9.0K
13:00 66.21 66.21 66.21 66.21 0.4K
13:01 66.12 66.12 66.12 66.12 0.3K
13:02 66.14 66.14 66.14 66.14 0.4K
13:03 66.12 66.12 66.12 66.11 0.5K
13:05 66.11 66.11 66.11 66.11 1.5K
13:06 66.00 66.09 66.00 66.09 2.7K
13:07 66.07 66.07 66.07 66.07 0.2K
13:08 66.14 66.14 66.07 66.07 0.8K
13:09 66.06 66.06 66.06 66.06 0.7K
13:12 66.00 66.00 66.00 66.00 0.7K
13:13 66.05 66.05 65.96 65.96 1.0K
13:14 66.02 66.06 66.02 66.06 0.5K
13:15 66.06 66.06 66.06 66.06 0.8K
13:16 66.06 66.06 66.00 66.01 8.6K
13:17 66.01 66.01 65.90 65.97 2.1K
13:18 65.98 65.98 65.98 65.98 1.0K
13:19 65.98 65.98 65.98 65.98 0.8K
13:21 65.98 65.98 65.98 65.98 0.4K
13:22 65.98 66.05 65.98 66.03 5.3K
13:23 66.05 66.05 66.05 66.05 0.8K
13:24 66.12 66.12 66.08 66.08 0.8K
13:25 66.06 66.10 66.06 66.10 4.1K
13:26 66.12 66.12 66.12 66.11 1.6K
13:27 66.25 66.25 66.10 66.19 3.0K
13:28 66.18 66.18 66.17 66.17 0.6K
13:29 66.14 66.14 66.14 66.14 0.1K
13:30 66.17 66.17 66.17 66.17 0.5K
13:31 66.16 66.16 66.16 66.16 0.6K
13:33 66.08 66.08 66.08 66.08 0.9K
13:34 66.17 66.22 66.17 66.22 2.0K
13:37 66.33 66.33 66.33 66.33 0.8K
13:38 66.33 66.33 66.33 66.33 0.9K
13:40 66.35 66.35 66.35 66.35 2.3K
13:42 66.21 66.24 66.13 66.24 2.6K
13:43 66.22 66.25 66.22 66.25 2.9K
13:44 66.23 66.23 66.23 66.22 2.2K
13:45 66.22 66.22 66.09 66.09 4.0K
13:47 66.09 66.12 66.09 66.12 0.4K
13:48 66.12 66.12 66.12 66.11 0.1K
13:49 66.12 66.12 66.12 66.11 0.2K
13:50 66.04 66.07 66.04 66.07 2.5K
13:51 66.10 66.10 66.10 66.10 0.6K
13:53 66.20 66.20 66.20 66.20 2.9K
13:54 66.19 66.19 66.09 66.15 0.7K
13:55 66.11 66.11 66.11 66.11 0.1K
13:56 66.19 66.19 66.19 66.19 0.6K
13:57 66.22 66.22 66.14 66.14 1.2K
13:58 66.17 66.17 66.17 66.17 1.3K
13:59 66.22 66.22 66.22 66.22 0.1K
14:00 66.23 66.29 66.23 66.26 2.4K
14:01 66.33 66.33 66.33 66.33 1.0K
14:02 66.41 66.41 66.41 66.41 0.8K
14:03 66.48 66.48 66.48 66.48 0.2K
14:04 66.38 66.40 66.36 66.36 0.7K
14:05 66.30 66.30 66.28 66.28 1.9K
14:06 66.27 66.28 66.27 66.28 0.9K
14:07 66.28 66.28 66.28 66.28 0.3K
14:08 66.28 66.28 66.28 66.28 0.2K
14:09 66.32 66.32 66.32 66.32 0.4K
14:10 66.32 66.35 66.31 66.31 1.8K
14:11 66.32 66.32 66.32 66.32 0.1K
14:12 66.33 66.33 66.31 66.31 2.6K
14:13 66.33 66.33 66.22 66.22 5.2K
14:14 66.22 66.22 66.22 66.22 0.9K
14:16 66.19 66.19 66.13 66.18 4.9K
14:17 66.15 66.15 66.00 66.00 2.7K
14:18 65.95 66.06 65.93 66.06 9.0K
14:19 66.10 66.13 66.10 66.13 1.5K
14:20 66.13 66.13 66.13 66.13 2.2K
14:21 66.12 66.21 66.12 66.21 2.6K
14:22 66.26 66.26 66.19 66.22 1.8K
14:23 66.23 66.27 66.16 66.16 0.8K
14:24 66.26 66.26 66.26 66.26 0.4K
14:25 66.21 66.21 66.21 66.21 1.2K
14:26 66.22 66.23 66.19 66.23 0.8K
14:27 66.23 66.23 66.23 66.22 0.4K
14:28 66.16 66.27 66.16 66.27 1.7K
14:29 66.22 66.22 66.22 66.22 1.6K
14:30 66.22 66.22 66.22 66.22 0.9K
14:32 66.16 66.20 66.16 66.20 0.9K
14:33 66.19 66.19 66.18 66.18 2.8K
14:34 66.19 66.23 66.19 66.20 1.7K
14:35 66.30 66.39 66.30 66.38 3.7K
14:36 66.45 66.45 66.45 66.45 0.2K
14:37 66.41 66.41 66.41 66.41 1.4K
14:38 66.41 66.41 66.39 66.39 8.2K
14:39 66.47 66.54 66.47 66.54 1.6K
14:40 66.51 66.51 66.51 66.51 0.6K
14:41 66.51 66.54 66.51 66.51 1.0K
14:42 66.54 66.54 66.54 66.54 1.0K
14:43 66.51 66.58 66.51 66.58 2.5K
14:44 66.60 66.60 66.60 66.60 0.9K
14:46 66.61 66.61 66.61 66.61 0.2K
14:47 66.61 66.61 66.61 66.61 0.5K
14:48 66.60 66.61 66.60 66.61 1.2K
14:49 66.59 66.60 66.59 66.60 0.5K
14:50 66.67 66.67 66.62 66.63 3.6K
14:51 66.69 66.69 66.62 66.63 4.0K
14:52 66.65 66.65 66.63 66.63 0.8K
14:53 66.64 66.64 66.64 66.64 0.5K
14:54 66.64 66.64 66.59 66.59 1.7K
14:55 66.61 66.64 66.61 66.64 1.5K
14:57 66.62 66.68 66.62 66.68 1.7K
14:58 66.74 66.76 66.74 66.76 1.7K
14:59 66.75 66.80 66.75 66.80 1.8K
15:00 66.75 66.75 66.75 66.75 1.2K
15:01 66.75 66.75 66.70 66.72 1.7K
15:02 66.73 66.75 66.73 66.75 0.7K
15:03 66.73 66.77 66.73 66.77 3.4K
15:04 66.60 66.60 66.56 66.56 1.3K
15:05 66.58 66.58 66.56 66.58 3.3K
15:06 66.63 66.63 66.60 66.60 2.0K
15:08 66.57 66.57 66.57 66.57 0.3K
15:09 66.61 66.64 66.61 66.64 0.9K
15:10 66.65 66.65 66.65 66.65 0.9K
15:11 66.62 66.62 66.44 66.50 3.3K
15:12 66.50 66.50 66.50 66.50 0.3K
15:13 66.50 66.51 66.50 66.51 1.8K
15:14 66.49 66.49 66.49 66.49 0.3K
15:15 66.55 66.55 66.43 66.43 1.4K
15:16 66.49 66.55 66.49 66.55 2.2K
15:17 66.61 66.63 66.61 66.63 1.4K
15:18 66.57 66.63 66.57 66.63 1.0K
15:19 66.62 66.62 66.56 66.56 0.6K
15:20 66.55 66.55 66.55 66.55 1.0K
15:21 66.57 66.59 66.57 66.58 0.3K
15:22 66.61 66.62 66.56 66.56 2.3K
15:23 66.57 66.62 66.57 66.61 1.3K
15:24 66.62 66.64 66.62 66.64 2.1K
15:25 66.64 66.64 66.60 66.60 2.7K
15:26 66.68 66.68 66.68 66.68 0.6K
15:27 66.70 66.70 66.69 66.69 1.0K
15:28 66.72 66.72 66.72 66.72 1.7K
15:29 66.67 66.68 66.67 66.68 1.1K
15:30 66.66 66.66 66.64 66.64 1.9K
15:31 66.68 66.76 66.68 66.76 1.4K
15:32 66.76 66.76 66.72 66.74 1.7K
15:33 66.74 66.75 66.74 66.75 1.7K
15:34 66.75 66.75 66.74 66.74 0.9K
15:35 66.73 66.73 66.68 66.72 3.7K
15:36 66.69 66.72 66.69 66.72 3.4K
15:37 66.78 66.84 66.78 66.83 2.9K
15:38 66.88 66.88 66.86 66.86 3.0K
15:40 66.81 66.88 66.81 66.88 1.4K
15:41 66.78 66.78 66.71 66.74 1.7K
15:42 66.79 66.79 66.73 66.73 4.4K
15:43 66.72 66.72 66.67 66.69 4.0K
15:44 66.75 66.75 66.66 66.66 0.9K
15:45 66.67 66.71 66.65 66.68 1.0K
15:46 66.62 66.62 66.54 66.54 2.1K
15:47 66.57 66.57 66.57 66.57 3.0K
15:48 66.64 66.66 66.61 66.66 3.4K
15:49 66.62 66.66 66.62 66.64 3.4K
15:50 66.57 66.68 66.48 66.63 5.9K
15:51 66.65 66.72 66.65 66.72 4.7K
15:52 66.65 66.66 66.54 66.55 4.7K
15:53 66.51 66.58 66.51 66.56 7.4K
15:54 66.54 66.62 66.54 66.54 10.3K
15:55 66.54 66.54 66.46 66.49 7.5K
15:56 66.52 66.52 66.47 66.48 8.6K
15:57 66.51 66.61 66.50 66.61 7.4K
15:58 66.59 66.66 66.58 66.66 15.9K
15:59 66.66 66.68 66.62 66.61 262.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음