Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.02 64.02 63.50 63.50 9.9K
09:31 63.95 63.96 63.94 63.94 2.2K
09:32 63.94 64.00 63.94 64.00 1.4K
09:33 63.79 63.79 63.79 63.79 1.1K
09:34 63.82 64.08 63.82 64.08 0.7K
09:36 64.01 64.02 64.01 64.02 0.7K
09:37 64.01 64.01 64.01 64.01 0.3K
09:38 64.01 64.01 64.00 64.00 1.6K
09:40 63.80 64.03 63.80 64.03 0.6K
09:41 63.87 63.87 63.87 63.87 0.6K
09:43 63.75 63.75 63.75 63.75 0.7K
09:44 63.71 63.71 63.71 63.71 0.3K
09:45 63.82 63.82 63.82 63.82 0.8K
09:46 63.88 63.89 63.77 63.89 1.3K
09:47 63.90 63.90 63.83 63.83 1.7K
09:48 63.87 63.87 63.87 63.87 0.8K
09:51 63.99 63.99 63.99 63.99 0.7K
09:54 64.10 64.10 63.97 63.97 3.4K
09:56 63.83 63.85 63.83 63.85 0.7K
09:57 63.87 63.87 63.87 63.87 1.1K
09:59 63.87 63.87 63.87 63.87 0.2K
10:00 63.93 63.93 63.93 63.93 0.5K
10:01 63.95 64.12 63.95 64.12 3.3K
10:02 64.10 64.34 64.10 64.34 0.6K
10:03 64.16 64.16 64.16 64.16 0.4K
10:04 64.00 64.00 64.00 64.00 0.1K
10:05 64.00 64.07 64.00 64.07 2.9K
10:06 64.11 64.11 64.07 64.07 0.9K
10:07 64.03 64.05 64.03 64.03 1.8K
10:08 64.04 64.04 64.04 64.04 1.1K
10:09 64.09 64.09 64.09 64.09 0.5K
10:10 64.09 64.25 64.09 64.20 0.6K
10:11 64.08 64.08 64.08 64.08 0.9K
10:12 64.06 64.06 64.06 64.06 0.2K
10:13 64.00 64.00 64.00 64.00 1.3K
10:14 63.95 63.95 63.80 63.80 1.8K
10:15 63.76 63.79 63.73 63.79 1.0K
10:16 63.74 63.74 63.74 63.74 1.3K
10:17 63.74 63.74 63.69 63.69 1.5K
10:18 63.67 63.70 63.64 63.64 1.1K
10:19 63.67 63.74 63.64 63.66 1.5K
10:20 63.78 63.78 63.64 63.64 1.3K
10:21 63.63 63.63 63.63 63.63 0.4K
10:22 63.61 63.61 63.61 63.61 0.5K
10:23 63.56 63.56 63.56 63.56 0.4K
10:24 63.56 63.60 63.52 63.60 1.8K
10:26 63.70 63.70 63.67 63.67 7.4K
10:27 63.73 63.73 63.59 63.59 2.6K
10:28 63.60 63.61 63.60 63.61 1.6K
10:30 63.59 63.62 63.59 63.62 0.8K
10:31 63.56 63.56 63.43 63.49 3.8K
10:32 63.47 63.54 63.47 63.54 2.2K
10:33 63.53 63.53 63.53 63.53 1.0K
10:34 63.67 63.67 63.67 63.67 0.9K
10:35 63.58 63.58 63.58 63.58 0.3K
10:36 63.63 63.65 63.60 63.63 3.1K
10:37 63.59 63.67 63.59 63.67 1.7K
10:39 63.70 63.74 63.69 63.74 1.5K
10:40 63.58 63.75 63.58 63.75 0.7K
10:41 63.56 63.65 63.56 63.65 0.6K
10:42 63.65 63.65 63.65 63.65 0.3K
10:43 63.59 63.63 63.59 63.63 1.7K
10:44 63.62 63.62 63.58 63.62 1.1K
10:45 63.58 63.58 63.56 63.56 0.8K
10:46 63.59 63.66 63.59 63.66 1.8K
10:47 63.67 63.67 63.67 63.67 1.2K
10:48 63.58 63.67 63.58 63.67 3.0K
10:51 63.50 63.50 63.48 63.48 3.4K
10:52 63.47 63.47 63.47 63.47 2.0K
10:53 63.47 63.48 63.47 63.48 0.6K
10:54 63.51 63.51 63.51 63.51 0.7K
10:55 63.49 63.49 63.45 63.45 2.1K
10:56 63.43 63.43 63.43 63.43 0.3K
10:57 63.44 63.46 63.43 63.46 2.0K
10:58 63.46 63.46 63.46 63.46 1.0K
10:59 63.45 63.51 63.45 63.51 4.0K
11:00 63.45 63.45 63.45 63.45 0.4K
11:01 63.62 63.62 63.62 63.62 1.0K
11:02 63.59 63.59 63.59 63.59 0.3K
11:03 63.57 63.57 63.57 63.57 0.4K
11:04 63.57 63.61 63.57 63.60 1.1K
11:05 63.62 63.62 63.61 63.61 0.7K
11:06 63.61 63.64 63.61 63.64 1.2K
11:07 63.65 63.66 63.62 63.62 3.0K
11:08 63.65 63.65 63.63 63.63 2.1K
11:09 63.60 63.63 63.60 63.63 1.1K
11:10 63.75 63.75 63.69 63.69 1.8K
11:11 63.67 63.69 63.65 63.69 1.7K
11:14 63.58 63.63 63.58 63.63 3.1K
11:15 63.63 63.63 63.63 63.63 0.6K
11:16 63.63 63.63 63.63 63.63 1.2K
11:17 63.57 63.57 63.57 63.57 1.0K
11:18 63.50 63.50 63.50 63.50 1.6K
11:19 63.49 63.49 63.49 63.49 1.2K
11:20 63.52 63.52 63.52 63.52 1.9K
11:21 63.46 63.49 63.46 63.46 1.5K
11:22 63.46 63.46 63.46 63.46 0.6K
11:23 63.52 63.52 63.51 63.51 1.4K
11:26 63.43 63.43 63.42 63.43 7.2K
11:27 63.43 63.43 63.43 63.43 0.2K
11:28 63.44 63.44 63.44 63.44 0.3K
11:29 63.47 63.47 63.44 63.46 2.4K
11:30 63.46 63.49 63.46 63.48 2.4K
11:31 63.44 63.44 63.44 63.44 0.3K
11:32 63.48 63.48 63.44 63.44 0.7K
11:33 63.46 63.46 63.40 63.40 1.0K
11:34 63.46 63.46 63.46 63.46 0.7K
11:35 63.46 63.46 63.46 63.46 0.4K
11:36 63.44 63.44 63.39 63.39 2.4K
11:37 63.44 63.44 63.35 63.35 1.3K
11:38 63.39 63.41 63.39 63.41 1.1K
11:39 63.47 63.50 63.47 63.50 1.0K
11:40 63.47 63.53 63.47 63.53 1.5K
11:41 63.54 63.54 63.53 63.53 2.0K
11:42 63.54 63.54 63.54 63.54 0.8K
11:46 63.49 63.49 63.49 63.49 0.3K
11:47 63.52 63.53 63.52 63.53 1.2K
11:48 63.58 63.58 63.58 63.58 1.0K
11:50 63.56 63.57 63.56 63.57 1.0K
11:51 63.60 63.60 63.60 63.60 1.0K
11:52 63.64 63.64 63.61 63.61 1.5K
11:53 63.62 63.62 63.60 63.60 1.4K
11:56 63.59 63.59 63.59 63.59 0.7K
11:57 63.62 63.62 63.62 63.62 0.2K
11:58 63.59 63.59 63.58 63.58 2.2K
12:00 63.60 63.60 63.60 63.60 0.5K
12:01 63.65 63.65 63.65 63.65 1.4K
12:03 63.62 63.62 63.62 63.62 0.3K
12:04 63.67 63.75 63.67 63.75 2.1K
12:05 63.71 63.71 63.71 63.71 0.3K
12:06 63.71 63.71 63.71 63.71 0.6K
12:07 63.71 63.72 63.71 63.72 1.2K
12:08 63.74 63.74 63.74 63.74 1.1K
12:09 63.78 63.80 63.78 63.80 0.7K
12:11 63.81 63.86 63.76 63.86 9.4K
12:12 63.86 63.91 63.86 63.91 0.5K
12:13 63.91 64.00 63.91 63.97 1.1K
12:14 63.99 64.01 63.99 64.01 1.7K
12:15 64.03 64.04 64.03 64.04 0.6K
12:16 64.02 64.02 63.90 63.90 6.4K
12:17 63.85 63.85 63.85 63.85 0.3K
12:18 63.81 63.82 63.81 63.82 0.4K
12:19 63.81 63.81 63.81 63.81 0.2K
12:20 63.82 63.82 63.82 63.82 1.5K
12:22 63.80 63.80 63.80 63.80 0.2K
12:23 63.76 63.79 63.76 63.77 3.2K
12:24 63.80 63.80 63.80 63.80 1.5K
12:25 63.84 63.84 63.84 63.84 0.4K
12:26 63.79 63.79 63.79 63.79 0.3K
12:27 63.80 63.83 63.80 63.83 0.6K
12:28 63.82 63.85 63.82 63.85 1.4K
12:29 63.85 64.01 63.85 63.98 10.4K
12:30 63.90 63.92 63.90 63.92 2.9K
12:32 63.95 63.95 63.92 63.94 1.3K
12:33 63.94 63.95 63.94 63.95 0.6K
12:34 63.91 63.91 63.84 63.84 1.3K
12:35 63.88 63.99 63.85 63.99 22.7K
12:36 63.97 63.97 63.93 63.93 0.9K
12:37 63.96 63.96 63.96 63.96 0.6K
12:38 63.98 63.98 63.98 63.98 0.6K
12:39 63.97 63.97 63.97 63.97 0.4K
12:40 63.99 63.99 63.99 63.99 0.1K
12:41 64.03 64.08 64.03 64.08 1.1K
12:42 64.06 64.07 64.06 64.07 1.6K
12:44 64.05 64.05 64.05 64.05 0.4K
12:45 64.06 64.06 64.06 64.06 0.2K
12:46 64.12 64.12 64.12 64.12 0.7K
12:47 64.00 64.00 64.00 64.00 0.8K
12:48 64.03 64.03 64.02 64.03 3.5K
12:49 64.04 64.04 64.00 64.00 1.9K
12:50 64.03 64.03 64.03 64.03 0.9K
12:52 64.09 64.11 64.09 64.11 2.8K
12:54 64.11 64.15 64.11 64.15 1.5K
12:56 64.14 64.14 64.14 64.14 0.3K
12:57 64.14 64.16 64.11 64.11 5.0K
12:58 64.11 64.11 64.01 64.01 1.7K
12:59 63.97 63.97 63.91 63.91 2.5K
13:00 63.90 63.90 63.90 63.90 0.9K
13:01 63.91 63.91 63.91 63.91 0.5K
13:02 63.90 63.91 63.86 63.91 0.6K
13:03 63.90 63.90 63.90 63.90 0.3K
13:04 63.91 63.92 63.91 63.92 1.7K
13:05 63.92 63.92 63.80 63.80 5.3K
13:06 63.80 63.94 63.80 63.85 5.8K
13:07 63.96 63.96 63.96 63.96 0.7K
13:09 63.95 63.95 63.95 63.95 0.4K
13:10 63.96 64.06 63.85 63.85 0.7K
13:12 63.90 63.97 63.90 63.97 1.0K
13:14 63.95 63.95 63.95 63.95 0.2K
13:15 64.01 64.01 63.98 63.98 2.3K
13:19 63.96 63.96 63.87 63.87 0.6K
13:21 63.88 63.88 63.88 63.88 0.4K
13:23 63.86 63.86 63.86 63.86 2.3K
13:24 63.80 63.83 63.80 63.83 1.6K
13:26 63.79 63.80 63.75 63.77 12.2K
13:27 63.78 63.78 63.75 63.77 4.4K
13:28 63.73 63.73 63.73 63.73 0.3K
13:29 63.77 63.77 63.69 63.70 1.6K
13:30 63.70 63.72 63.70 63.72 6.7K
13:31 63.79 63.79 63.79 63.79 0.9K
13:32 63.82 63.82 63.82 63.82 0.9K
13:34 63.82 63.82 63.82 63.82 0.2K
13:35 63.76 63.82 63.76 63.80 0.5K
13:36 63.79 63.79 63.79 63.79 0.9K
13:37 63.78 63.78 63.78 63.78 1.3K
13:38 63.69 63.69 63.69 63.69 0.2K
13:39 63.69 63.69 63.69 63.69 0.5K
13:41 63.66 63.69 63.66 63.69 0.9K
13:42 63.56 63.61 63.56 63.61 2.7K
13:44 63.57 63.57 63.57 63.57 0.2K
13:45 63.56 63.56 63.56 63.56 0.3K
13:46 63.57 63.57 63.57 63.57 0.3K
13:47 63.57 63.57 63.57 63.57 0.2K
13:48 63.53 63.53 63.53 63.53 0.9K
13:49 63.58 63.58 63.56 63.56 1.0K
13:51 63.59 63.59 63.58 63.58 1.9K
13:52 63.55 63.55 63.54 63.54 5.3K
13:54 63.51 63.51 63.51 63.51 0.3K
13:55 63.56 63.56 63.56 63.56 0.8K
13:56 63.48 63.48 63.48 63.48 1.2K
13:57 63.56 63.56 63.53 63.53 4.1K
13:59 63.53 63.53 63.49 63.49 0.7K
14:00 63.58 63.61 63.53 63.53 5.6K
14:01 63.59 63.62 63.59 63.62 1.5K
14:02 63.63 63.63 63.62 63.62 0.8K
14:03 63.55 63.55 63.55 63.55 0.7K
14:04 63.57 63.57 63.57 63.57 0.6K
14:05 63.59 63.59 63.59 63.59 1.2K
14:06 63.62 63.62 63.54 63.54 1.0K
14:08 63.55 63.55 63.51 63.51 8.3K
14:09 63.48 63.48 63.48 63.48 0.3K
14:10 63.48 63.50 63.48 63.50 0.8K
14:12 63.46 63.47 63.46 63.47 0.9K
14:13 63.43 63.43 63.42 63.42 5.1K
14:14 63.42 63.44 63.40 63.44 2.7K
14:15 63.50 63.50 63.50 63.50 0.9K
14:17 63.49 63.49 63.49 63.49 0.4K
14:18 63.49 63.49 63.49 63.49 0.5K
14:19 63.45 63.49 63.45 63.49 0.7K
14:20 63.51 63.51 63.51 63.50 0.3K
14:21 63.58 63.63 63.58 63.63 2.8K
14:23 63.65 63.66 63.63 63.66 0.7K
14:24 63.63 63.63 63.63 63.63 0.5K
14:25 63.64 63.64 63.64 63.63 0.4K
14:26 63.60 63.60 63.60 63.60 0.4K
14:27 63.59 63.59 63.59 63.59 1.5K
14:29 63.53 63.53 63.53 63.53 0.8K
14:30 63.55 63.55 63.55 63.55 0.5K
14:31 63.50 63.54 63.50 63.54 2.7K
14:33 63.58 63.58 63.51 63.51 2.1K
14:34 63.53 63.53 63.53 63.53 0.4K
14:35 63.50 63.52 63.49 63.49 0.7K
14:36 63.51 63.51 63.51 63.51 2.6K
14:37 63.42 63.42 63.42 63.42 0.9K
14:38 63.42 63.42 63.41 63.41 0.8K
14:39 63.41 63.41 63.41 63.41 0.6K
14:40 63.41 63.44 63.41 63.44 1.9K
14:41 63.46 63.46 63.46 63.46 0.6K
14:42 63.49 63.49 63.49 63.49 0.2K
14:43 63.50 63.50 63.47 63.47 1.5K
14:44 63.47 63.47 63.47 63.47 0.4K
14:45 63.47 63.50 63.47 63.50 0.9K
14:46 63.50 63.51 63.47 63.51 0.9K
14:47 63.50 63.50 63.47 63.49 1.9K
14:48 63.48 63.48 63.48 63.48 0.8K
14:49 63.50 63.50 63.50 63.50 0.8K
14:50 63.49 63.49 63.42 63.42 1.4K
14:51 63.41 63.45 63.41 63.45 3.4K
14:54 63.40 63.45 63.40 63.45 2.1K
14:55 63.45 63.45 63.45 63.45 0.5K
14:56 63.44 63.49 63.44 63.49 8.6K
14:58 63.42 63.42 63.42 63.42 0.2K
14:59 63.41 63.46 63.41 63.45 1.0K
15:00 63.48 63.48 63.48 63.48 3.5K
15:01 63.50 63.53 63.49 63.53 6.2K
15:02 63.49 63.51 63.47 63.47 1.1K
15:03 63.50 63.50 63.48 63.48 1.4K
15:04 63.50 63.50 63.50 63.50 0.5K
15:05 63.48 63.48 63.44 63.46 3.3K
15:07 63.39 63.39 63.39 63.39 0.2K
15:08 63.39 63.40 63.39 63.39 3.7K
15:10 63.39 63.39 63.39 63.39 0.9K
15:11 63.36 63.36 63.35 63.35 2.6K
15:13 63.29 63.29 63.28 63.28 1.0K
15:14 63.29 63.29 63.29 63.29 0.6K
15:15 63.31 63.32 63.31 63.31 2.8K
15:16 63.34 63.34 63.34 63.34 0.9K
15:18 63.36 63.37 63.36 63.37 1.0K
15:19 63.37 63.37 63.37 63.37 1.0K
15:20 63.38 63.42 63.38 63.40 2.0K
15:21 63.39 63.39 63.38 63.39 2.1K
15:22 63.39 63.39 63.39 63.39 0.4K
15:23 63.36 63.38 63.36 63.38 0.6K
15:24 63.38 63.38 63.38 63.38 0.7K
15:25 63.36 63.36 63.36 63.36 1.8K
15:27 63.36 63.36 63.34 63.34 2.8K
15:28 63.33 63.33 63.30 63.30 1.1K
15:29 63.25 63.26 63.24 63.24 1.5K
15:30 63.21 63.31 63.21 63.31 5.3K
15:32 63.28 63.32 63.28 63.32 3.5K
15:33 63.32 63.32 63.28 63.30 1.8K
15:34 63.30 63.33 63.30 63.31 4.8K
15:35 63.30 63.32 63.30 63.32 1.1K
15:36 63.30 63.30 63.29 63.30 2.7K
15:37 63.30 63.30 63.28 63.28 2.1K
15:38 63.29 63.32 63.29 63.31 2.8K
15:39 63.30 63.30 63.28 63.28 3.7K
15:40 63.30 63.38 63.30 63.38 4.5K
15:41 63.35 63.35 63.35 63.35 0.7K
15:42 63.33 63.33 63.30 63.30 2.3K
15:43 63.29 63.37 63.26 63.35 4.0K
15:44 63.34 63.36 63.34 63.36 5.7K
15:45 63.36 63.36 63.33 63.33 2.8K
15:46 63.30 63.31 63.30 63.31 1.7K
15:47 63.29 63.29 63.23 63.23 3.6K
15:48 63.24 63.24 63.18 63.19 11.1K
15:49 63.15 63.15 63.12 63.12 4.7K
15:50 63.19 63.19 63.15 63.17 20.2K
15:51 63.14 63.14 63.11 63.13 10.3K
15:52 63.07 63.10 63.05 63.05 7.6K
15:53 63.03 63.03 62.95 62.97 15.8K
15:54 62.97 62.97 62.90 62.92 7.0K
15:55 62.92 62.92 62.85 62.88 10.0K
15:56 62.87 62.94 62.86 62.94 10.1K
15:57 62.94 63.04 62.94 63.02 49.5K
15:58 63.01 63.01 62.98 62.99 38.8K
15:59 62.99 62.99 62.81 62.85 256.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음