Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.14
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 68.12 68.13 67.24 67.24 169.5K
09:31 67.34 67.98 67.00 67.39 29.1K
09:32 67.00 67.00 65.67 65.78 44.9K
09:33 66.73 67.19 66.36 67.06 9.8K
09:34 67.09 67.32 66.87 67.32 13.9K
09:35 67.08 68.22 66.91 68.22 45.0K
09:36 67.75 67.78 67.60 67.63 9.5K
09:37 67.89 68.22 67.64 68.21 20.4K
09:38 68.20 69.29 68.20 69.23 103.3K
09:39 69.28 70.33 69.28 70.13 95.4K
09:40 70.28 70.73 70.02 70.64 29.3K
09:41 70.63 70.86 70.47 70.63 33.6K
09:42 70.47 70.71 70.36 70.62 20.5K
09:43 70.75 70.98 70.58 70.77 24.9K
09:44 70.74 71.23 70.74 71.06 60.9K
09:45 71.18 71.36 71.01 71.16 30.1K
09:46 71.17 71.18 70.49 70.78 23.4K
09:47 70.74 70.74 70.13 70.33 11.8K
09:48 70.31 70.45 69.98 70.16 30.3K
09:49 70.18 70.41 70.04 70.20 17.7K
09:50 70.23 70.23 69.99 69.99 10.8K
09:51 70.48 70.80 70.45 70.45 6.8K
09:52 70.46 70.50 70.25 70.36 5.4K
09:53 70.34 70.85 70.32 70.85 5.2K
09:54 70.77 70.85 70.51 70.62 16.6K
09:55 70.62 70.62 70.05 70.05 5.9K
09:56 70.18 70.25 69.72 69.72 39.4K
09:57 69.74 70.20 69.74 69.94 12.1K
09:58 70.47 70.47 70.01 70.22 6.1K
09:59 70.18 70.59 70.18 70.32 4.1K
10:00 70.44 70.46 70.26 70.41 11.4K
10:01 70.41 70.77 70.38 70.77 23.2K
10:02 70.68 70.77 70.44 70.50 10.2K
10:03 70.51 70.87 70.51 70.67 34.3K
10:04 70.69 70.90 70.69 70.80 26.7K
10:05 70.81 70.96 70.60 70.60 13.1K
10:06 70.56 70.62 70.48 70.61 5.9K
10:07 70.51 71.50 70.47 71.50 33.3K
10:08 71.34 72.09 71.34 72.00 29.1K
10:09 72.02 72.29 72.02 72.11 20.1K
10:10 72.02 72.07 71.82 71.85 7.8K
10:11 71.86 72.19 71.86 72.08 6.7K
10:12 72.12 72.23 71.78 71.79 14.9K
10:13 71.81 71.83 71.46 71.77 9.1K
10:14 71.66 71.66 71.42 71.49 4.2K
10:15 71.54 71.54 71.13 71.13 23.8K
10:16 71.27 71.27 71.10 71.17 4.0K
10:17 71.18 71.18 70.89 71.04 13.5K
10:18 70.87 71.39 70.87 71.25 17.2K
10:19 71.19 71.23 70.97 71.23 3.3K
10:20 71.11 71.11 70.74 70.99 12.1K
10:21 71.13 71.38 71.11 71.34 9.3K
10:22 71.35 71.50 71.10 71.36 17.5K
10:23 71.30 71.50 71.30 71.40 3.6K
10:24 71.31 71.51 71.31 71.44 5.3K
10:25 71.35 71.35 71.02 71.02 9.7K
10:26 71.02 71.04 70.70 70.82 13.5K
10:27 70.89 71.01 70.89 71.01 1.7K
10:28 71.18 71.41 71.05 71.39 9.7K
10:29 71.38 71.49 71.02 71.02 11.1K
10:30 71.21 71.21 71.02 71.17 2.9K
10:31 71.29 71.41 71.29 71.41 11.9K
10:32 71.34 71.71 71.34 71.68 21.9K
10:33 71.46 71.64 71.33 71.50 5.8K
10:34 71.38 71.38 71.20 71.20 3.8K
10:35 71.05 71.28 71.05 71.23 3.5K
10:36 71.36 71.36 71.20 71.20 5.3K
10:37 71.23 71.23 71.09 71.22 1.8K
10:38 71.22 71.22 71.09 71.09 2.7K
10:39 70.92 70.93 70.83 70.83 7.0K
10:40 70.71 70.82 70.65 70.72 5.8K
10:41 70.72 70.81 70.72 70.74 2.6K
10:42 70.74 70.79 70.65 70.79 2.9K
10:43 70.72 71.15 70.64 71.15 8.9K
10:44 70.87 70.97 70.73 70.73 7.6K
10:45 70.83 70.99 70.83 70.99 2.4K
10:46 71.29 71.45 71.29 71.42 4.6K
10:47 71.49 71.50 71.33 71.37 3.6K
10:48 71.26 71.46 71.26 71.46 3.9K
10:49 71.34 71.34 71.16 71.22 3.1K
10:50 71.20 71.30 71.20 71.30 9.2K
10:51 71.23 71.23 71.00 71.09 19.8K
10:52 71.31 71.40 71.31 71.31 4.4K
10:53 71.31 71.33 71.22 71.31 3.1K
10:54 71.50 71.50 71.43 71.50 4.3K
10:55 71.38 71.38 71.23 71.33 6.5K
10:56 71.33 71.40 71.09 71.09 4.7K
10:57 70.98 71.00 70.96 71.00 8.7K
10:58 71.00 71.16 70.80 70.80 5.7K
10:59 70.65 70.70 70.64 70.64 5.1K
11:00 70.70 70.81 70.51 70.51 8.2K
11:01 70.51 70.72 70.51 70.66 6.3K
11:02 70.58 70.70 70.53 70.53 2.4K
11:03 70.46 70.60 70.42 70.54 8.5K
11:04 70.51 70.60 70.18 70.56 11.6K
11:05 70.26 70.26 69.94 69.94 15.2K
11:06 70.04 70.18 70.04 70.09 4.1K
11:07 70.25 70.25 70.18 70.18 2.8K
11:08 70.12 70.30 70.12 70.18 7.7K
11:09 70.30 70.30 70.06 70.13 2.7K
11:10 70.14 70.50 70.14 70.40 6.8K
11:11 70.46 70.73 70.46 70.73 3.3K
11:12 70.80 70.88 70.74 70.74 1.1K
11:13 70.72 71.14 70.72 71.14 6.7K
11:14 71.14 71.14 71.04 71.04 3.1K
11:15 70.98 70.98 70.80 70.85 5.0K
11:16 70.69 70.74 70.63 70.67 4.5K
11:17 70.67 70.67 70.45 70.45 2.9K
11:18 70.34 70.34 70.34 70.34 1.3K
11:19 70.33 70.33 70.19 70.32 1.1K
11:20 70.47 70.47 70.30 70.30 1.1K
11:21 70.28 70.28 70.17 70.17 3.4K
11:22 70.19 70.23 70.04 70.04 2.0K
11:23 69.97 70.47 69.96 70.47 9.4K
11:24 70.65 70.65 70.32 70.32 3.9K
11:25 70.43 70.45 70.18 70.18 2.5K
11:26 70.20 70.38 70.20 70.29 5.1K
11:27 70.23 70.23 70.01 70.01 7.4K
11:28 70.01 70.05 69.88 69.88 4.9K
11:29 69.86 70.00 69.86 69.88 4.4K
11:30 69.96 70.19 69.90 70.19 8.0K
11:31 70.04 70.20 69.93 69.93 7.4K
11:32 69.95 70.18 69.95 70.18 3.5K
11:33 70.02 70.16 70.02 70.16 1.9K
11:34 70.20 70.28 70.20 70.20 2.1K
11:35 70.26 70.26 69.95 69.95 6.6K
11:36 69.94 69.94 69.85 69.85 5.1K
11:37 69.88 69.97 69.68 69.76 9.6K
11:38 69.71 69.76 69.71 69.76 0.8K
11:39 69.66 69.83 69.66 69.75 3.4K
11:40 69.75 69.75 69.45 69.55 11.6K
11:41 69.87 69.87 69.59 69.61 8.9K
11:42 69.71 69.71 69.41 69.41 6.0K
11:43 69.38 69.61 69.38 69.61 4.4K
11:44 69.54 69.60 69.54 69.60 1.7K
11:45 69.74 70.15 69.74 70.15 13.3K
11:46 70.04 70.04 69.89 69.89 4.3K
11:47 69.81 69.90 69.68 69.76 3.6K
11:48 69.90 70.15 69.90 70.12 2.7K
11:49 70.00 70.13 70.00 70.13 3.3K
11:50 70.09 70.12 70.01 70.11 6.0K
11:51 70.08 70.44 69.97 70.31 7.2K
11:52 70.40 70.52 70.39 70.48 4.8K
11:53 70.51 70.55 70.39 70.50 4.6K
11:54 70.47 70.66 70.47 70.66 9.0K
11:55 70.58 70.72 70.58 70.64 5.9K
11:56 70.80 70.80 70.38 70.38 5.8K
11:57 70.41 70.41 70.18 70.25 2.7K
11:59 70.18 70.25 70.18 70.25 2.6K
12:00 70.18 70.34 70.12 70.29 4.6K
12:01 70.18 70.25 70.00 70.13 7.2K
12:02 70.07 70.07 69.88 70.05 2.9K
12:03 69.96 69.96 69.96 69.96 3.2K
12:04 69.89 70.01 69.89 69.93 7.1K
12:05 69.96 69.96 69.88 69.88 1.9K
12:06 70.09 70.24 70.09 70.18 3.1K
12:07 70.18 70.20 69.94 69.94 4.0K
12:08 69.94 70.02 69.94 70.02 2.3K
12:09 70.16 70.26 70.13 70.16 2.6K
12:10 70.30 70.30 70.20 70.20 1.1K
12:11 70.19 70.26 70.19 70.19 2.5K
12:12 70.20 70.31 70.11 70.11 13.3K
12:13 70.30 70.64 70.20 70.64 4.4K
12:14 70.59 71.07 70.59 71.07 13.5K
12:15 70.96 71.04 70.96 71.04 2.5K
12:16 71.05 71.24 71.00 71.20 12.8K
12:17 71.20 71.29 71.11 71.29 6.0K
12:18 71.28 71.50 71.15 71.50 20.0K
12:19 71.47 71.50 71.45 71.49 4.1K
12:20 71.48 71.49 71.40 71.40 2.1K
12:21 71.49 71.55 71.49 71.55 1.4K
12:22 71.65 71.95 71.65 71.95 4.9K
12:23 71.95 72.08 71.95 72.08 22.3K
12:24 72.07 72.15 71.93 71.95 7.8K
12:25 71.98 71.98 71.81 71.82 5.2K
12:26 71.90 72.08 71.87 72.08 5.3K
12:27 71.92 71.93 71.72 71.93 6.0K
12:28 71.83 71.83 71.73 71.73 1.9K
12:29 71.84 71.91 71.83 71.83 1.2K
12:30 71.89 71.93 71.73 71.93 3.0K
12:31 71.98 72.04 71.97 71.97 5.5K
12:32 71.98 71.98 71.83 71.91 5.1K
12:33 71.75 71.75 71.73 71.73 1.8K
12:34 71.65 71.82 71.65 71.71 2.1K
12:35 71.65 71.74 71.65 71.74 3.0K
12:36 71.74 71.74 71.73 71.72 1.6K
12:37 71.69 71.69 71.59 71.64 5.0K
12:38 71.58 71.65 71.58 71.58 4.9K
12:39 71.64 71.64 71.58 71.58 1.5K
12:40 71.43 71.52 71.38 71.51 4.4K
12:41 71.50 71.66 71.50 71.64 11.3K
12:42 71.67 71.76 71.67 71.72 4.0K
12:43 71.68 71.77 71.68 71.76 3.0K
12:44 71.68 71.74 71.64 71.66 10.6K
12:45 71.70 71.70 71.55 71.56 10.1K
12:46 71.51 71.58 71.49 71.49 18.9K
12:47 71.56 71.56 71.48 71.48 3.0K
12:48 71.41 71.42 71.38 71.38 7.7K
12:49 71.37 71.40 71.37 71.40 1.1K
12:50 71.38 71.41 71.33 71.33 5.7K
12:51 71.29 71.48 71.29 71.44 3.4K
12:52 71.42 71.53 71.36 71.53 1.9K
12:54 71.54 71.54 71.44 71.44 4.9K
12:55 71.43 71.52 71.43 71.52 2.4K
12:56 71.52 71.52 71.50 71.50 0.8K
12:57 71.62 71.62 71.62 71.62 1.7K
12:58 71.48 71.61 71.48 71.56 5.5K
12:59 71.63 71.82 71.63 71.82 21.8K
13:00 71.55 71.69 71.55 71.68 2.2K
13:01 71.71 71.71 71.46 71.46 7.2K
13:02 71.53 71.53 71.41 71.41 0.9K
13:03 71.52 71.52 71.52 71.52 0.9K
13:04 71.53 71.64 71.53 71.57 0.8K
13:05 71.41 71.61 71.41 71.61 5.3K
13:06 71.66 71.84 71.65 71.84 4.9K
13:07 71.75 71.87 71.75 71.87 1.2K
13:08 71.86 71.86 71.78 71.86 1.5K
13:09 71.83 71.83 71.70 71.75 5.5K
13:10 71.70 71.70 71.70 71.70 0.6K
13:11 71.71 71.78 71.71 71.78 1.9K
13:12 71.72 71.83 71.72 71.78 2.3K
13:13 71.87 71.87 71.84 71.83 1.3K
13:14 71.84 71.84 71.75 71.75 3.0K
13:15 71.84 71.89 71.84 71.87 0.8K
13:16 71.82 71.98 71.82 71.98 6.8K
13:17 71.93 71.93 71.88 71.93 2.0K
13:18 71.93 71.93 71.76 71.91 12.0K
13:19 71.87 72.01 71.87 72.01 5.3K
13:20 71.99 71.99 71.91 71.91 4.4K
13:21 72.00 72.04 71.96 72.04 6.4K
13:22 72.03 72.03 71.97 71.98 1.5K
13:23 72.00 72.04 72.00 72.04 4.9K
13:24 72.08 72.08 72.03 72.03 1.4K
13:25 72.03 72.03 71.97 71.97 5.1K
13:26 71.98 72.00 71.96 72.00 1.5K
13:27 71.97 72.16 71.97 72.16 5.7K
13:28 72.14 72.18 72.02 72.04 5.3K
13:29 72.04 72.07 71.99 71.99 2.8K
13:30 72.03 72.03 71.92 71.92 1.8K
13:31 71.99 71.99 71.99 71.99 1.4K
13:32 72.03 72.03 71.96 71.96 1.5K
13:33 72.04 72.04 71.95 72.02 4.6K
13:34 72.02 72.02 71.98 71.98 1.7K
13:35 71.93 71.93 71.90 71.91 3.5K
13:36 71.96 71.97 71.87 71.97 3.0K
13:37 72.06 72.06 72.06 72.06 0.4K
13:38 71.99 71.99 71.85 71.91 6.3K
13:39 71.87 71.90 71.86 71.87 0.7K
13:40 71.89 72.01 71.89 72.01 8.1K
13:41 72.14 72.14 72.05 72.13 2.6K
13:42 72.10 72.12 71.99 72.03 5.9K
13:43 72.07 72.08 71.98 72.08 0.5K
13:44 72.17 72.17 72.09 72.12 4.1K
13:45 72.10 72.10 72.02 72.05 2.1K
13:46 72.32 72.33 72.26 72.32 9.3K
13:47 72.31 72.32 72.28 72.32 1.0K
13:48 72.34 72.35 72.31 72.31 5.3K
13:49 72.25 72.25 72.03 72.03 10.9K
13:50 72.01 72.15 72.01 72.15 6.2K
13:51 72.16 72.16 72.16 72.16 0.2K
13:52 72.19 72.20 72.15 72.15 3.8K
13:53 72.19 72.24 72.19 72.24 0.8K
13:54 72.25 72.26 72.19 72.26 3.1K
13:55 72.26 72.42 72.26 72.42 3.6K
13:56 72.43 72.43 72.37 72.43 2.4K
13:57 72.42 72.48 72.36 72.40 8.9K
13:58 72.34 72.34 72.34 72.33 1.9K
13:59 72.33 72.33 72.16 72.21 7.7K
14:00 72.13 72.20 72.13 72.20 1.9K
14:01 72.14 72.25 72.07 72.07 3.4K
14:02 72.22 72.22 72.21 72.21 0.8K
14:03 72.22 72.27 72.22 72.22 3.9K
14:04 72.28 72.49 72.28 72.49 8.4K
14:05 72.46 72.46 72.37 72.44 2.8K
14:06 72.38 72.42 72.10 72.10 6.2K
14:07 72.16 72.16 72.09 72.08 3.0K
14:08 72.06 72.07 71.89 71.92 5.1K
14:09 71.89 71.94 71.89 71.94 3.5K
14:10 72.05 72.05 72.02 72.03 1.0K
14:11 72.15 72.45 72.15 72.28 6.8K
14:12 72.38 72.40 72.16 72.32 2.5K
14:13 72.32 72.33 72.32 72.33 1.3K
14:14 72.33 72.33 72.19 72.28 6.3K
14:15 72.27 72.30 72.11 72.25 10.5K
14:16 72.31 72.31 72.31 72.31 0.8K
14:17 72.35 72.49 72.33 72.33 11.2K
14:18 72.33 72.33 72.33 72.33 1.4K
14:19 72.36 72.42 72.36 72.42 2.4K
14:20 72.36 72.39 72.26 72.26 7.6K
14:21 72.32 72.34 72.29 72.29 4.8K
14:22 72.29 72.29 72.21 72.26 3.8K
14:23 72.09 72.17 72.05 72.14 6.1K
14:24 72.11 72.15 72.05 72.15 2.0K
14:25 72.27 72.27 72.25 72.27 2.4K
14:26 72.27 72.38 72.27 72.33 8.1K
14:27 72.33 72.33 72.26 72.32 1.1K
14:28 72.32 72.32 72.27 72.27 4.2K
14:29 72.30 72.30 72.29 72.29 1.7K
14:30 72.29 72.32 72.28 72.28 6.7K
14:31 72.34 72.38 72.33 72.33 1.7K
14:32 72.37 72.37 72.27 72.31 4.6K
14:33 72.34 72.43 72.34 72.43 3.6K
14:34 72.43 72.44 72.43 72.44 1.1K
14:35 72.41 72.45 72.41 72.41 2.9K
14:36 72.41 72.47 72.35 72.36 6.5K
14:37 72.46 72.63 72.41 72.51 6.3K
14:38 72.53 72.54 72.52 72.52 3.9K
14:39 72.57 72.71 72.57 72.71 4.4K
14:40 72.71 72.74 72.71 72.73 2.3K
14:41 72.70 72.73 72.70 72.73 2.9K
14:42 72.70 72.72 72.65 72.69 6.4K
14:43 72.63 72.81 72.63 72.77 7.7K
14:44 72.75 72.76 72.66 72.66 4.6K
14:45 72.70 72.74 72.70 72.74 1.9K
14:46 72.84 72.84 72.81 72.81 0.4K
14:47 72.74 72.79 72.59 72.61 6.4K
14:48 72.59 72.59 72.52 72.56 1.7K
14:49 72.54 72.57 72.54 72.56 1.5K
14:50 72.59 72.60 72.56 72.58 5.3K
14:51 72.43 72.49 72.41 72.49 7.5K
14:52 72.49 72.49 72.47 72.47 2.3K
14:53 72.53 72.53 72.49 72.51 2.4K
14:54 72.57 72.61 72.53 72.61 5.0K
14:55 72.68 72.69 72.59 72.58 6.1K
14:56 72.59 72.61 72.47 72.50 11.7K
14:57 72.54 72.59 72.54 72.59 3.7K
14:58 72.69 72.69 72.67 72.67 1.5K
14:59 72.55 72.68 72.55 72.63 11.0K
15:00 72.57 72.67 72.56 72.67 5.5K
15:01 72.69 72.69 72.65 72.65 2.7K
15:02 72.66 72.66 72.54 72.55 4.8K
15:03 72.56 72.59 72.48 72.48 3.9K
15:04 72.48 72.48 72.30 72.35 4.6K
15:05 72.40 72.53 72.37 72.37 7.9K
15:06 72.37 72.43 72.32 72.43 6.6K
15:07 72.43 72.43 72.28 72.39 21.0K
15:08 72.36 72.41 72.36 72.36 1.8K
15:09 72.36 72.54 72.36 72.52 4.4K
15:10 72.57 72.59 72.52 72.59 6.8K
15:11 72.66 72.66 72.54 72.56 4.6K
15:12 72.56 72.71 72.56 72.71 7.7K
15:13 72.81 72.82 72.76 72.76 8.5K
15:14 72.85 73.00 72.79 73.00 21.0K
15:15 73.03 73.08 72.96 73.05 18.9K
15:16 72.85 73.08 72.85 73.01 19.5K
15:17 73.01 73.01 72.88 72.88 8.3K
15:18 72.86 72.87 72.71 72.78 7.6K
15:19 72.80 72.92 72.80 72.84 12.6K
15:20 72.85 72.93 72.85 72.93 4.8K
15:21 72.95 73.00 72.91 73.00 6.6K
15:22 73.02 73.08 73.01 73.05 4.4K
15:23 73.11 73.20 73.11 73.20 8.6K
15:24 73.30 73.30 73.22 73.24 5.3K
15:25 73.24 73.24 73.04 73.10 20.1K
15:26 73.09 73.10 73.08 73.10 2.4K
15:27 73.15 73.16 73.02 73.06 6.4K
15:28 73.06 73.06 73.00 73.02 8.3K
15:29 73.02 73.14 73.00 73.12 15.3K
15:30 73.03 73.10 72.86 72.86 13.6K
15:31 72.90 72.95 72.87 72.87 6.2K
15:32 72.79 72.83 72.79 72.79 8.1K
15:33 72.75 72.79 72.72 72.79 10.8K
15:34 72.72 72.79 72.67 72.67 4.7K
15:35 72.66 72.75 72.66 72.72 3.6K
15:36 72.69 72.69 72.57 72.57 12.0K
15:37 72.51 72.65 72.51 72.65 5.0K
15:38 72.56 72.56 72.45 72.52 9.9K
15:39 72.44 72.48 72.44 72.48 2.4K
15:40 72.49 72.64 72.49 72.64 7.4K
15:41 72.66 72.67 72.56 72.59 6.2K
15:42 72.59 72.59 72.48 72.48 4.0K
15:43 72.50 72.54 72.50 72.53 8.1K
15:44 72.57 72.60 72.53 72.58 12.4K
15:45 72.59 72.61 72.54 72.57 8.9K
15:46 72.58 72.58 72.54 72.56 3.6K
15:47 72.57 72.72 72.57 72.72 3.6K
15:48 72.72 72.75 72.65 72.66 9.9K
15:49 72.69 72.74 72.69 72.69 6.0K
15:50 72.69 72.88 72.69 72.88 15.9K
15:51 72.87 72.96 72.87 72.96 7.9K
15:52 72.96 73.08 72.94 73.07 12.2K
15:53 73.11 73.14 73.08 73.08 12.8K
15:54 73.14 73.17 73.03 73.04 37.9K
15:55 72.94 73.11 72.94 73.11 35.6K
15:56 73.13 73.13 73.04 73.08 39.0K
15:57 73.07 73.10 73.04 73.04 44.2K
15:58 73.10 73.18 73.10 73.18 47.6K
15:59 73.21 73.22 73.15 73.15 337.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음