Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 65.70 65.70 65.30 65.53 16.7K
09:31 65.53 65.53 65.30 65.30 2.5K
09:32 64.90 65.13 64.90 65.13 5.8K
09:33 65.09 65.09 65.09 65.08 0.5K
09:34 65.09 65.09 65.09 65.08 1.4K
09:35 65.12 65.12 64.86 65.06 3.7K
09:36 65.06 65.25 65.05 65.25 2.1K
09:37 65.06 65.07 65.06 65.06 2.7K
09:38 65.00 65.31 65.00 65.19 2.6K
09:39 65.18 65.35 65.18 65.25 1.5K
09:40 65.26 65.37 65.25 65.25 3.9K
09:41 65.03 65.03 65.00 65.00 1.7K
09:42 65.27 65.27 64.50 64.50 9.6K
09:43 64.59 64.70 64.59 64.70 1.0K
09:44 64.75 64.82 64.51 64.51 8.2K
09:45 64.55 64.95 64.55 64.95 2.8K
09:46 64.89 64.89 64.82 64.82 1.8K
09:48 64.75 64.96 64.75 64.96 1.4K
09:50 64.76 64.81 64.72 64.80 1.1K
09:51 64.70 64.70 64.62 64.62 3.0K
09:52 64.73 64.73 64.50 64.50 2.8K
09:53 64.36 64.54 64.36 64.46 4.6K
09:54 64.35 64.35 64.10 64.30 14.6K
09:55 64.09 64.10 64.00 64.06 12.0K
09:56 64.06 64.24 64.06 64.24 4.8K
09:57 64.20 64.28 64.17 64.28 14.1K
09:58 64.27 64.30 64.14 64.14 3.5K
09:59 64.23 64.24 64.16 64.22 10.9K
10:00 64.08 64.15 64.08 64.15 2.9K
10:01 63.86 64.08 63.80 64.08 4.6K
10:02 63.94 64.00 63.87 64.00 1.6K
10:03 63.98 63.98 63.88 63.88 2.5K
10:04 63.93 64.04 63.70 63.70 13.1K
10:05 63.64 63.77 63.61 63.77 11.4K
10:06 63.74 63.82 63.74 63.78 3.2K
10:07 63.81 63.92 63.81 63.92 1.4K
10:08 63.93 63.93 63.74 63.74 7.6K
10:09 63.72 63.73 63.56 63.56 1.7K
10:10 63.67 63.78 63.67 63.77 1.3K
10:11 63.80 63.80 63.80 63.80 0.5K
10:12 63.75 63.75 63.43 63.60 7.6K
10:13 63.60 63.60 63.30 63.30 3.8K
10:14 63.23 63.31 63.14 63.25 31.3K
10:15 63.20 63.40 63.12 63.40 4.5K
10:16 63.38 63.38 63.04 63.36 12.8K
10:17 63.31 63.46 63.31 63.40 5.4K
10:18 63.45 63.75 63.45 63.67 8.3K
10:19 63.75 63.88 63.75 63.77 7.5K
10:20 63.90 64.00 63.87 63.87 3.6K
10:21 63.93 63.93 63.77 63.82 2.8K
10:22 63.83 64.00 63.82 63.82 3.6K
10:23 63.85 63.85 63.85 63.85 0.5K
10:24 63.99 63.99 63.93 63.99 5.5K
10:25 63.91 64.08 63.91 64.08 6.8K
10:26 64.01 64.04 63.98 64.04 8.6K
10:27 64.16 64.16 64.16 64.16 1.1K
10:28 64.19 64.19 64.18 64.18 1.2K
10:30 64.43 64.43 64.15 64.38 4.1K
10:31 64.36 64.36 64.13 64.13 3.4K
10:32 64.28 64.40 64.16 64.16 7.1K
10:33 64.31 64.35 64.30 64.35 5.6K
10:34 64.28 64.29 64.28 64.29 1.1K
10:35 64.30 64.47 64.30 64.47 2.3K
10:36 64.50 64.60 64.50 64.60 1.2K
10:37 64.62 64.62 64.54 64.62 3.0K
10:38 64.64 64.64 64.55 64.55 1.5K
10:39 64.54 64.54 64.53 64.53 8.6K
10:40 64.49 64.50 64.49 64.50 1.2K
10:41 64.61 64.61 64.61 64.61 0.1K
10:42 64.54 64.54 64.50 64.50 3.1K
10:43 64.62 64.62 64.42 64.42 0.8K
10:44 64.61 64.62 64.61 64.62 0.6K
10:46 64.55 64.61 64.53 64.53 4.7K
10:47 64.61 64.64 64.61 64.64 2.2K
10:49 64.55 64.55 64.55 64.54 1.3K
10:50 64.59 64.59 64.59 64.59 0.8K
10:51 64.68 64.68 64.68 64.68 0.5K
10:52 64.67 64.67 64.67 64.67 0.7K
10:53 64.64 64.64 64.64 64.64 0.6K
10:54 64.68 64.68 64.50 64.50 8.9K
10:55 64.44 64.44 64.44 64.44 1.7K
10:57 64.56 64.68 64.54 64.68 1.3K
10:58 64.61 64.69 64.61 64.69 0.6K
10:59 64.62 64.62 64.62 64.61 2.5K
11:00 64.66 64.73 64.66 64.73 4.8K
11:01 64.74 64.74 64.74 64.74 0.7K
11:02 64.57 64.57 64.57 64.57 1.5K
11:05 64.51 64.51 64.50 64.50 2.9K
11:06 64.50 64.50 64.50 64.50 0.8K
11:07 64.60 64.61 64.60 64.61 0.2K
11:08 64.58 64.62 64.58 64.59 0.8K
11:09 64.55 64.63 64.55 64.63 2.8K
11:10 64.64 64.64 64.61 64.61 1.7K
11:11 64.60 64.60 64.60 64.60 0.4K
11:13 64.66 64.67 64.66 64.67 1.2K
11:14 64.73 64.73 64.73 64.73 0.2K
11:15 64.67 64.73 64.67 64.73 1.3K
11:16 64.61 64.61 64.58 64.58 1.7K
11:17 64.64 64.64 64.64 64.64 3.9K
11:18 64.58 64.58 64.56 64.56 1.9K
11:20 64.62 64.62 64.62 64.61 0.9K
11:21 64.64 64.64 64.64 64.64 0.9K
11:22 64.73 64.81 64.73 64.81 1.6K
11:23 64.80 64.80 64.80 64.80 0.7K
11:24 64.88 64.88 64.80 64.80 1.5K
11:26 64.72 64.77 64.71 64.71 2.2K
11:27 64.71 64.71 64.71 64.71 0.4K
11:28 64.64 64.77 64.64 64.77 0.8K
11:29 64.64 64.65 64.64 64.65 3.5K
11:30 64.61 64.67 64.61 64.67 0.5K
11:31 64.59 64.59 64.57 64.57 2.9K
11:32 64.51 64.56 64.51 64.56 1.4K
11:33 64.63 64.63 64.57 64.60 3.6K
11:34 64.59 64.59 64.54 64.54 0.8K
11:35 64.57 64.57 64.57 64.57 5.1K
11:36 64.54 64.54 64.53 64.53 3.3K
11:37 64.53 64.53 64.53 64.53 0.3K
11:38 64.53 64.53 64.50 64.53 2.2K
11:39 64.57 64.57 64.57 64.57 0.8K
11:40 64.58 64.60 64.56 64.60 1.5K
11:41 64.66 64.66 64.65 64.65 0.5K
11:42 64.69 64.69 64.69 64.69 0.9K
11:43 64.69 64.70 64.65 64.65 1.6K
11:44 64.71 64.71 64.71 64.71 0.5K
11:45 64.73 64.80 64.73 64.80 1.1K
11:46 64.77 64.80 64.69 64.69 1.1K
11:47 64.68 64.68 64.68 64.68 1.3K
11:48 64.73 64.73 64.73 64.73 0.2K
11:49 64.79 64.80 64.79 64.80 1.1K
11:51 64.79 64.79 64.79 64.79 0.3K
11:52 64.80 64.80 64.80 64.80 0.3K
11:53 64.86 64.86 64.79 64.79 1.7K
11:54 64.77 64.85 64.77 64.85 2.1K
11:56 64.77 64.77 64.77 64.77 0.2K
11:57 64.76 64.76 64.76 64.76 0.9K
11:58 64.83 64.83 64.83 64.83 1.1K
11:59 64.80 64.82 64.80 64.82 1.0K
12:00 64.74 64.74 64.74 64.74 1.4K
12:01 64.75 64.75 64.75 64.75 0.2K
12:02 64.69 64.69 64.67 64.67 1.4K
12:04 64.73 64.73 64.62 64.61 2.4K
12:06 64.62 64.66 64.62 64.66 1.0K
12:07 64.60 64.60 64.60 64.60 1.3K
12:08 64.56 64.64 64.56 64.64 1.5K
12:11 64.73 64.75 64.73 64.74 0.5K
12:12 64.68 64.74 64.68 64.74 0.5K
12:13 64.79 64.79 64.75 64.75 2.3K
12:14 64.73 64.73 64.71 64.71 0.7K
12:16 64.66 64.75 64.66 64.69 13.3K
12:17 64.67 64.69 64.66 64.69 5.7K
12:18 64.66 64.70 64.66 64.70 4.3K
12:19 64.70 64.70 64.61 64.62 3.5K
12:21 64.58 64.58 64.58 64.58 0.1K
12:22 64.65 64.65 64.58 64.60 1.7K
12:23 64.58 64.74 64.58 64.74 20.3K
12:24 64.73 64.73 64.73 64.73 1.1K
12:25 64.71 64.71 64.65 64.65 1.4K
12:26 64.61 64.61 64.53 64.53 2.6K
12:27 64.53 64.53 64.49 64.49 4.0K
12:28 64.50 64.50 64.50 64.50 0.5K
12:29 64.50 64.50 64.50 64.50 0.7K
12:31 64.54 64.55 64.49 64.49 2.9K
12:32 64.52 64.52 64.52 64.52 1.7K
12:34 64.54 64.54 64.54 64.54 0.7K
12:35 64.49 64.51 64.49 64.51 1.6K
12:37 64.54 64.54 64.54 64.54 0.5K
12:38 64.55 64.55 64.55 64.55 1.0K
12:39 64.51 64.53 64.51 64.53 1.1K
12:40 64.58 64.58 64.57 64.57 2.4K
12:42 64.57 64.57 64.57 64.57 0.3K
12:43 64.54 64.57 64.54 64.54 2.3K
12:44 64.42 64.45 64.34 64.34 2.8K
12:45 64.35 64.40 64.35 64.37 3.3K
12:46 64.37 64.40 64.37 64.40 1.2K
12:47 64.40 64.43 64.34 64.43 2.7K
12:50 64.17 64.17 64.17 64.17 1.9K
12:51 64.21 64.21 64.21 64.21 0.8K
12:53 64.27 64.27 64.27 64.27 0.1K
12:54 64.21 64.21 64.20 64.20 0.8K
12:55 64.25 64.25 64.25 64.25 1.7K
12:56 64.26 64.26 64.26 64.26 2.2K
12:59 64.33 64.33 64.28 64.31 1.7K
13:01 64.35 64.38 64.35 64.36 1.7K
13:03 64.42 64.42 64.42 64.42 1.3K
13:04 64.45 64.45 64.45 64.45 0.5K
13:05 64.37 64.37 64.37 64.37 0.6K
13:07 64.44 64.44 64.44 64.44 0.3K
13:08 64.44 64.44 64.44 64.44 1.5K
13:09 64.39 64.39 64.39 64.39 0.5K
13:11 64.39 64.39 64.39 64.39 0.9K
13:12 64.40 64.40 64.40 64.40 0.3K
13:13 64.47 64.47 64.47 64.47 1.4K
13:14 64.49 64.49 64.46 64.47 1.2K
13:15 64.50 64.55 64.50 64.55 1.4K
13:16 64.53 64.53 64.50 64.51 2.7K
13:18 64.39 64.42 64.39 64.42 0.4K
13:19 64.41 64.41 64.38 64.38 0.8K
13:21 64.39 64.39 64.39 64.39 0.9K
13:24 64.39 64.39 64.39 64.39 0.4K
13:25 64.40 64.40 64.40 64.40 0.7K
13:26 64.41 64.41 64.41 64.41 1.0K
13:27 64.37 64.40 64.37 64.40 1.9K
13:28 64.43 64.43 64.43 64.43 0.5K
13:29 64.40 64.40 64.38 64.38 0.6K
13:30 64.38 64.38 64.36 64.36 1.1K
13:31 64.42 64.45 64.42 64.45 2.5K
13:33 64.49 64.49 64.49 64.49 0.5K
13:34 64.45 64.46 64.44 64.46 1.7K
13:35 64.46 64.46 64.46 64.46 0.4K
13:37 64.46 64.51 64.46 64.51 1.1K
13:38 64.53 64.55 64.50 64.54 1.3K
13:39 64.54 64.54 64.50 64.50 0.8K
13:40 64.64 64.66 64.60 64.60 8.9K
13:42 64.58 64.58 64.58 64.58 0.7K
13:44 64.58 64.63 64.58 64.63 0.3K
13:45 64.59 64.59 64.59 64.59 0.4K
13:46 64.65 64.73 64.65 64.73 11.0K
13:47 64.68 64.75 64.68 64.71 14.9K
13:49 64.71 64.77 64.71 64.77 3.3K
13:50 64.75 64.82 64.75 64.82 11.8K
13:51 64.82 64.85 64.79 64.85 1.6K
13:52 64.70 64.76 64.70 64.76 2.5K
13:54 64.88 64.91 64.88 64.91 7.2K
13:55 64.84 64.84 64.84 64.83 0.5K
13:56 64.77 64.77 64.77 64.77 0.1K
13:57 64.74 64.77 64.67 64.67 2.2K
14:00 64.76 64.76 64.76 64.76 0.9K
14:03 64.76 64.82 64.76 64.82 0.8K
14:04 64.78 64.78 64.66 64.66 0.8K
14:06 64.64 64.67 64.64 64.64 1.6K
14:07 64.54 64.57 64.54 64.57 4.2K
14:08 64.57 64.64 64.57 64.64 1.2K
14:09 64.62 64.62 64.61 64.61 0.6K
14:10 64.54 64.54 64.54 64.54 1.2K
14:11 64.59 64.60 64.59 64.60 0.6K
14:12 64.59 64.59 64.54 64.54 1.6K
14:13 64.63 64.63 64.63 64.63 1.2K
14:14 64.63 64.63 64.59 64.59 1.4K
14:15 64.59 64.62 64.57 64.57 2.4K
14:16 64.54 64.54 64.54 64.54 0.5K
14:17 64.55 64.55 64.46 64.46 3.3K
14:18 64.48 64.62 64.48 64.62 1.5K
14:19 64.60 64.60 64.60 64.60 0.3K
14:20 64.54 64.56 64.50 64.56 1.2K
14:21 64.49 64.49 64.44 64.44 1.4K
14:22 64.44 64.44 64.20 64.20 3.7K
14:23 64.24 64.25 64.24 64.25 1.5K
14:24 64.27 64.27 64.27 64.27 0.4K
14:25 64.27 64.32 64.21 64.21 2.7K
14:26 64.27 64.44 64.27 64.41 5.8K
14:27 64.42 64.42 64.42 64.42 0.4K
14:28 64.41 64.41 64.41 64.41 1.7K
14:30 64.43 64.43 64.39 64.40 2.6K
14:31 64.41 64.41 64.41 64.41 0.4K
14:32 64.41 64.41 64.37 64.37 0.9K
14:33 64.37 64.37 64.35 64.35 4.1K
14:34 64.30 64.31 64.28 64.28 4.0K
14:35 64.27 64.27 64.22 64.22 4.4K
14:36 64.26 64.26 64.17 64.18 7.1K
14:37 64.19 64.19 64.13 64.13 6.0K
14:38 64.09 64.13 64.07 64.13 6.9K
14:39 64.04 64.04 64.00 64.00 3.5K
14:40 63.95 63.99 63.95 63.99 1.2K
14:41 63.99 63.99 63.92 63.96 5.3K
14:42 63.94 63.94 63.79 63.79 13.5K
14:43 63.84 63.94 63.80 63.80 6.9K
14:44 63.84 63.85 63.82 63.85 4.2K
14:45 63.85 63.87 63.83 63.83 1.4K
14:46 63.85 63.90 63.85 63.88 3.2K
14:47 63.87 63.87 63.87 63.87 0.3K
14:48 63.87 63.93 63.83 63.93 6.2K
14:49 64.00 64.00 64.00 64.00 1.5K
14:50 63.96 64.02 63.94 64.02 6.0K
14:51 64.02 64.03 64.02 64.03 2.7K
14:52 64.00 64.01 64.00 64.01 1.0K
14:53 64.03 64.09 64.01 64.09 3.7K
14:54 64.06 64.06 64.06 64.06 2.2K
14:55 64.07 64.11 64.07 64.11 3.7K
14:56 64.20 64.20 64.20 64.19 0.6K
14:57 64.14 64.14 64.14 64.14 1.8K
14:58 64.18 64.18 64.18 64.18 0.8K
14:59 64.21 64.24 64.20 64.23 3.4K
15:00 64.26 64.26 64.23 64.23 3.5K
15:01 64.22 64.22 64.22 64.22 0.7K
15:02 64.17 64.20 64.17 64.20 2.1K
15:03 64.20 64.20 64.20 64.19 1.2K
15:04 64.21 64.24 64.19 64.19 3.3K
15:05 64.21 64.22 64.21 64.22 1.2K
15:06 64.20 64.20 64.20 64.20 0.7K
15:07 64.23 64.23 64.15 64.18 2.7K
15:08 64.18 64.18 64.18 64.18 0.3K
15:09 64.18 64.19 64.18 64.19 1.6K
15:10 64.23 64.26 64.23 64.26 3.2K
15:11 64.24 64.27 64.24 64.26 1.8K
15:12 64.24 64.27 64.24 64.26 4.0K
15:13 64.27 64.27 64.26 64.26 2.8K
15:14 64.26 64.29 64.26 64.26 2.5K
15:15 64.28 64.28 64.25 64.25 4.9K
15:16 64.28 64.30 64.27 64.30 4.9K
15:17 64.31 64.31 64.27 64.30 1.5K
15:18 64.26 64.30 64.26 64.30 2.9K
15:19 64.30 64.37 64.30 64.37 3.2K
15:20 64.40 64.44 64.40 64.44 3.4K
15:21 64.44 64.48 64.44 64.48 0.8K
15:22 64.48 64.51 64.47 64.47 2.9K
15:23 64.49 64.49 64.49 64.49 1.9K
15:24 64.56 64.56 64.52 64.52 6.8K
15:25 64.52 64.55 64.51 64.52 5.7K
15:26 64.53 64.57 64.53 64.55 1.6K
15:27 64.53 64.53 64.46 64.47 3.5K
15:28 64.49 64.54 64.48 64.51 2.6K
15:29 64.56 64.56 64.51 64.56 2.2K
15:30 64.56 64.60 64.55 64.60 3.7K
15:31 64.60 64.63 64.55 64.55 2.6K
15:32 64.57 64.57 64.57 64.57 0.3K
15:33 64.59 64.61 64.56 64.56 3.8K
15:34 64.61 64.61 64.61 64.61 1.1K
15:35 64.59 64.59 64.56 64.56 3.1K
15:36 64.46 64.46 64.39 64.39 5.2K
15:37 64.43 64.43 64.40 64.42 2.0K
15:38 64.47 64.50 64.43 64.47 0.9K
15:39 64.47 64.51 64.45 64.45 6.7K
15:40 64.46 64.46 64.46 64.46 1.8K
15:41 64.40 64.40 64.32 64.32 3.9K
15:42 64.34 64.37 64.34 64.37 1.4K
15:43 64.37 64.37 64.37 64.37 0.8K
15:44 64.28 64.28 64.24 64.24 4.7K
15:45 64.27 64.27 64.25 64.25 2.1K
15:46 64.20 64.20 64.13 64.18 5.4K
15:47 64.18 64.20 64.18 64.19 5.4K
15:48 64.20 64.30 64.17 64.30 6.8K
15:49 64.30 64.33 64.30 64.32 5.0K
15:50 64.28 64.33 64.27 64.27 5.6K
15:51 64.28 64.32 64.28 64.31 7.0K
15:52 64.33 64.34 64.32 64.34 4.6K
15:53 64.32 64.36 64.30 64.30 6.5K
15:54 64.29 64.30 64.24 64.24 7.8K
15:55 64.23 64.23 64.17 64.19 11.1K
15:56 64.18 64.21 64.15 64.19 12.0K
15:57 64.22 64.28 64.22 64.28 15.3K
15:58 64.27 64.27 64.25 64.26 18.7K
15:59 64.26 64.26 64.18 64.21 169.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음