Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
104.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 75.83 75.98 75.80 75.84 26.6K
09:31 75.75 75.79 75.75 75.79 1.0K
09:32 75.55 75.55 75.55 75.55 5.0K
09:33 75.33 75.65 75.33 75.57 11.5K
09:34 75.58 75.58 75.47 75.47 2.2K
09:35 75.83 75.83 75.83 75.83 4.0K
09:36 75.81 75.81 75.68 75.68 6.0K
09:37 75.69 75.69 75.69 75.69 4.5K
09:38 75.72 75.89 75.72 75.88 1.6K
09:39 75.87 75.94 75.87 75.90 1.6K
09:40 75.90 75.90 75.71 75.71 5.6K
09:42 75.75 75.75 75.75 75.75 1.9K
09:44 75.80 76.00 75.80 76.00 3.8K
09:45 75.99 76.20 75.99 76.20 2.4K
09:46 76.10 76.10 75.87 75.88 3.6K
09:47 76.02 76.02 76.02 76.02 1.2K
09:48 76.00 76.00 76.00 76.00 1.1K
09:49 75.93 75.99 75.93 75.97 1.4K
09:50 75.90 75.90 75.88 75.89 1.6K
09:51 75.86 75.86 75.73 75.73 2.2K
09:52 75.80 75.80 75.40 75.69 9.4K
09:53 75.75 75.86 75.75 75.86 4.4K
09:54 75.90 75.90 75.87 75.87 0.8K
09:55 75.91 75.91 75.85 75.85 0.6K
09:56 75.85 75.85 75.71 75.71 1.3K
09:57 75.72 75.72 75.60 75.60 1.8K
09:58 75.49 75.60 75.49 75.59 0.9K
09:59 75.59 75.59 75.40 75.58 2.1K
10:00 75.35 75.35 75.22 75.35 5.8K
10:01 75.24 75.39 75.24 75.39 1.7K
10:02 75.33 75.33 75.33 75.33 1.2K
10:03 75.31 75.57 75.31 75.57 1.8K
10:05 75.33 75.33 75.08 75.08 4.3K
10:06 74.98 75.23 74.98 75.23 12.2K
10:07 75.15 75.15 75.15 75.15 0.5K
10:08 75.11 75.11 75.11 75.11 2.6K
10:09 75.16 75.34 75.10 75.34 24.0K
10:10 75.42 75.46 75.42 75.45 4.9K
10:11 75.14 75.14 75.14 75.14 0.9K
10:12 75.15 75.15 75.04 75.11 9.6K
10:13 74.99 74.99 74.99 74.99 1.1K
10:14 75.05 75.05 75.05 75.05 1.6K
10:15 75.00 75.01 75.00 75.01 3.8K
10:16 74.98 75.17 74.98 75.17 3.5K
10:17 75.06 75.06 74.97 74.97 2.6K
10:18 74.98 75.17 74.98 75.17 5.4K
10:19 75.14 75.28 75.14 75.28 0.9K
10:20 75.19 75.20 75.14 75.16 2.1K
10:21 75.16 75.16 75.09 75.14 2.7K
10:22 75.06 75.07 75.02 75.02 2.0K
10:23 75.00 75.00 74.86 74.86 4.0K
10:24 74.97 75.08 74.97 75.02 6.2K
10:25 75.17 75.17 75.13 75.13 1.9K
10:26 75.00 75.00 75.00 75.00 0.3K
10:27 74.90 74.95 74.90 74.90 3.1K
10:28 74.88 75.05 74.86 75.05 2.1K
10:29 74.97 74.97 74.97 74.97 0.5K
10:30 74.99 75.03 74.99 75.03 0.7K
10:31 74.97 74.97 74.91 74.91 2.5K
10:32 74.86 74.99 74.86 74.99 3.0K
10:33 74.98 74.98 74.76 74.76 3.5K
10:34 74.76 74.76 74.76 74.76 0.7K
10:35 74.66 74.75 74.66 74.68 2.6K
10:36 74.68 74.76 74.58 74.70 6.2K
10:37 74.63 74.63 74.53 74.53 2.4K
10:38 74.51 74.51 74.32 74.43 12.6K
10:39 74.39 74.39 74.35 74.38 1.9K
10:40 74.53 74.53 74.53 74.53 1.4K
10:41 74.42 74.43 74.36 74.43 5.6K
10:42 74.15 74.15 73.95 73.98 3.3K
10:43 74.05 74.05 73.93 73.93 1.7K
10:44 73.89 73.89 73.81 73.81 1.0K
10:45 73.77 73.77 73.77 73.77 2.1K
10:46 73.85 73.97 73.85 73.89 5.1K
10:47 73.65 73.82 73.65 73.82 3.4K
10:48 73.75 73.75 73.67 73.67 2.8K
10:50 73.56 73.74 73.40 73.40 10.5K
10:51 73.47 73.64 73.47 73.58 8.2K
10:52 73.59 73.62 73.55 73.55 10.0K
10:53 73.55 73.60 73.55 73.55 26.5K
10:54 73.53 73.55 73.53 73.55 1.8K
10:55 73.56 73.88 73.56 73.88 3.1K
10:56 73.84 73.91 73.84 73.91 1.4K
10:57 73.96 74.06 73.96 74.02 3.7K
10:58 74.00 74.02 73.98 73.97 2.1K
10:59 74.07 74.07 74.05 74.05 0.7K
11:00 74.05 74.09 73.99 74.03 4.3K
11:01 74.07 74.24 74.07 74.24 2.6K
11:02 74.31 74.33 74.28 74.28 1.8K
11:03 74.35 74.35 74.35 74.35 2.1K
11:04 74.40 74.46 74.37 74.37 2.0K
11:05 74.44 74.44 74.40 74.43 1.8K
11:06 74.37 74.37 74.13 74.13 14.0K
11:07 74.31 74.38 74.31 74.33 5.9K
11:08 74.24 74.24 74.24 74.24 1.2K
11:10 74.10 74.10 74.01 74.01 4.3K
11:11 74.00 74.06 73.96 73.96 3.3K
11:12 74.07 74.08 74.07 74.08 1.6K
11:13 74.11 74.22 74.11 74.21 1.2K
11:14 74.29 74.31 74.29 74.31 0.5K
11:15 74.32 74.32 74.17 74.17 2.6K
11:16 74.15 74.15 74.09 74.15 3.7K
11:17 74.14 74.14 74.11 74.11 0.9K
11:18 74.12 74.12 74.12 74.12 0.5K
11:19 74.15 74.15 74.04 74.04 2.9K
11:20 73.88 73.97 73.88 73.94 14.6K
11:21 74.02 74.04 73.91 73.91 0.6K
11:22 73.89 73.91 73.89 73.91 1.2K
11:23 73.83 73.84 73.76 73.84 2.5K
11:24 73.79 73.79 73.57 73.57 1.4K
11:25 73.58 73.65 73.58 73.58 2.7K
11:26 73.53 73.53 73.51 73.51 0.7K
11:27 73.51 73.63 73.45 73.63 3.6K
11:28 73.60 73.60 73.60 73.60 1.0K
11:29 73.55 73.64 73.55 73.64 1.4K
11:30 73.55 73.64 73.55 73.64 2.1K
11:31 73.47 73.67 73.47 73.67 2.4K
11:32 73.69 73.71 73.65 73.65 3.6K
11:34 73.70 73.70 73.61 73.61 0.7K
11:35 73.57 73.57 73.24 73.24 3.1K
11:36 73.24 73.38 73.21 73.38 3.0K
11:37 73.41 73.44 73.34 73.35 3.3K
11:38 73.47 73.47 73.38 73.38 1.2K
11:39 73.37 73.38 73.37 73.38 1.6K
11:40 73.27 73.27 73.27 73.27 1.4K
11:41 73.28 73.28 73.20 73.20 1.6K
11:42 73.18 73.18 73.18 73.18 0.6K
11:43 73.17 73.20 73.08 73.08 1.4K
11:45 73.29 73.38 73.27 73.27 2.2K
11:46 73.41 73.41 73.35 73.35 1.3K
11:47 73.38 73.38 73.38 73.38 0.8K
11:48 73.32 73.32 73.32 73.32 0.2K
11:49 73.39 73.39 73.37 73.37 1.8K
11:50 73.31 73.31 73.30 73.30 2.6K
11:51 73.36 73.36 73.28 73.28 2.4K
11:52 73.31 73.44 73.31 73.44 2.4K
11:53 73.47 73.47 73.40 73.40 1.5K
11:54 73.47 73.47 73.41 73.41 0.9K
11:55 73.54 73.54 73.48 73.47 2.6K
11:56 73.45 73.52 73.45 73.47 1.9K
11:57 73.47 73.57 73.47 73.57 1.2K
11:58 73.42 73.48 73.42 73.48 12.7K
11:59 73.56 73.56 73.53 73.53 0.4K
12:00 73.60 73.60 73.47 73.47 1.7K
12:01 73.55 73.55 73.42 73.42 3.6K
12:02 73.35 73.35 73.35 73.35 0.6K
12:04 73.54 73.75 73.54 73.70 30.8K
12:05 73.72 73.80 73.70 73.77 11.0K
12:06 73.76 73.76 73.69 73.69 1.2K
12:07 73.80 73.80 73.55 73.55 14.6K
12:10 73.45 73.52 73.45 73.52 1.1K
12:11 73.53 73.54 73.50 73.54 0.8K
12:12 73.59 73.59 73.43 73.45 1.3K
12:13 73.45 73.50 73.45 73.50 3.8K
12:14 73.53 73.54 73.53 73.54 1.2K
12:15 73.58 73.58 73.58 73.58 0.9K
12:16 73.57 73.57 73.57 73.57 0.5K
12:17 73.57 73.57 73.45 73.45 3.6K
12:18 73.45 73.50 73.45 73.48 1.3K
12:19 73.44 73.48 73.44 73.47 2.0K
12:20 73.56 73.65 73.56 73.65 2.0K
12:21 73.58 73.58 73.58 73.58 0.9K
12:22 73.52 73.62 73.52 73.62 0.6K
12:23 73.57 73.59 73.57 73.59 1.8K
12:24 73.54 73.54 73.54 73.54 1.4K
12:25 73.46 73.46 73.46 73.46 0.2K
12:26 73.46 73.46 73.46 73.46 0.4K
12:27 73.42 73.55 73.42 73.47 2.1K
12:28 73.47 73.47 73.47 73.47 0.8K
12:30 73.45 73.61 73.45 73.55 6.4K
12:31 73.64 73.64 73.64 73.64 1.6K
12:32 73.61 73.61 73.61 73.61 0.1K
12:33 73.61 73.61 73.61 73.61 0.2K
12:34 73.61 73.61 73.61 73.61 0.7K
12:35 73.73 73.73 73.60 73.60 0.7K
12:36 73.59 73.64 73.59 73.60 1.0K
12:37 73.56 73.74 73.56 73.72 3.0K
12:38 73.72 73.72 73.65 73.65 2.9K
12:40 73.57 73.57 73.47 73.47 2.8K
12:41 73.49 73.49 73.48 73.47 0.8K
12:42 73.44 73.44 73.44 73.44 0.1K
12:43 73.51 73.53 73.51 73.53 1.1K
12:44 73.50 73.55 73.50 73.55 0.8K
12:45 73.45 73.45 73.42 73.42 1.7K
12:46 73.39 73.39 73.34 73.34 3.8K
12:47 73.29 73.29 73.13 73.13 3.2K
12:49 73.11 73.26 73.11 73.26 2.2K
12:50 73.23 73.23 73.23 73.23 0.4K
12:51 73.26 73.51 73.26 73.51 3.1K
12:52 73.53 73.53 73.53 73.53 0.5K
12:53 73.44 73.44 73.44 73.44 0.2K
12:54 73.43 73.43 73.43 73.43 4.8K
12:55 73.37 73.38 73.33 73.33 2.6K
12:56 73.32 73.41 73.32 73.39 6.9K
12:57 73.42 73.42 73.42 73.42 0.5K
12:58 73.31 73.31 73.31 73.31 0.2K
12:59 73.29 73.29 73.29 73.29 0.3K
13:00 73.32 73.34 73.32 73.34 0.8K
13:01 73.38 73.38 73.38 73.38 1.5K
13:03 73.35 73.35 73.31 73.31 1.2K
13:04 73.34 73.37 73.34 73.37 1.6K
13:05 73.38 73.38 73.30 73.34 2.6K
13:06 73.39 73.39 73.39 73.39 0.3K
13:07 73.42 73.54 73.42 73.54 2.2K
13:08 73.50 73.50 73.50 73.50 0.2K
13:09 73.50 73.57 73.50 73.57 1.0K
13:10 73.53 73.53 73.48 73.48 1.0K
13:11 73.53 73.53 73.53 73.53 1.5K
13:12 73.52 73.52 73.52 73.52 0.3K
13:13 73.50 73.52 73.50 73.52 0.6K
13:14 73.58 73.60 73.56 73.56 1.4K
13:15 73.60 73.61 73.58 73.58 0.7K
13:16 73.57 73.57 73.48 73.48 3.2K
13:17 73.45 73.49 73.45 73.49 0.9K
13:18 73.50 73.61 73.50 73.61 1.5K
13:19 73.61 73.61 73.58 73.61 1.6K
13:21 73.65 73.65 73.65 73.65 1.3K
13:22 73.64 73.66 73.64 73.64 0.6K
13:24 73.68 73.72 73.63 73.63 1.9K
13:25 73.73 73.77 73.73 73.77 0.6K
13:26 73.77 73.77 73.74 73.74 0.6K
13:27 73.73 73.78 73.73 73.78 0.6K
13:28 73.74 73.79 73.74 73.79 1.5K
13:29 73.80 73.81 73.80 73.80 1.3K
13:30 73.78 73.79 73.78 73.79 0.6K
13:31 73.80 73.80 73.75 73.76 3.8K
13:32 73.79 73.79 73.79 73.79 0.4K
13:33 73.83 73.84 73.83 73.84 1.3K
13:35 73.82 73.92 73.79 73.92 3.5K
13:36 73.99 74.03 73.99 73.99 2.1K
13:37 74.00 74.00 73.97 73.97 5.9K
13:38 74.02 74.02 74.02 74.02 0.7K
13:39 73.94 74.00 73.94 74.00 0.5K
13:40 74.00 74.00 73.94 73.94 0.3K
13:41 74.00 74.04 73.94 74.00 8.5K
13:42 74.01 74.01 73.85 73.85 7.1K
13:43 73.82 73.82 73.82 73.82 0.4K
13:45 73.92 73.92 73.92 73.92 1.1K
13:46 73.87 73.94 73.87 73.94 2.4K
13:47 73.94 74.00 73.94 74.00 0.7K
13:48 73.96 74.00 73.92 73.92 1.3K
13:49 73.92 73.92 73.90 73.90 0.5K
13:50 73.95 73.95 73.93 73.93 0.5K
13:51 73.91 73.91 73.91 73.91 0.5K
13:52 73.91 73.97 73.91 73.97 0.8K
13:53 74.00 74.12 74.00 74.12 14.6K
13:54 74.13 74.13 74.13 74.13 0.3K
13:55 74.16 74.18 74.16 74.18 3.9K
13:56 74.18 74.25 74.18 74.25 1.4K
13:57 74.28 74.31 74.28 74.31 1.5K
13:58 74.34 74.41 74.34 74.41 0.9K
13:59 74.37 74.37 74.25 74.25 2.8K
14:00 74.23 74.23 74.23 74.22 0.3K
14:02 74.22 74.22 74.17 74.17 3.3K
14:03 74.25 74.25 74.20 74.24 10.9K
14:04 74.34 74.34 74.32 74.32 2.8K
14:05 74.32 74.32 74.26 74.27 2.1K
14:06 74.25 74.25 74.18 74.20 2.7K
14:07 74.21 74.21 74.21 74.21 5.1K
14:08 74.25 74.26 74.25 74.26 5.1K
14:09 74.25 74.28 74.24 74.24 7.4K
14:11 74.18 74.18 74.17 74.17 1.0K
14:12 74.24 74.24 74.24 74.24 2.1K
14:13 74.25 74.25 74.19 74.19 0.6K
14:14 74.21 74.26 74.21 74.21 1.1K
14:15 74.21 74.21 74.08 74.08 4.0K
14:16 74.08 74.11 73.98 74.11 4.2K
14:17 74.06 74.06 74.05 74.05 0.9K
14:19 74.04 74.04 73.97 73.97 1.4K
14:21 73.95 74.00 73.95 73.95 1.9K
14:22 73.98 74.01 73.98 74.01 1.2K
14:23 74.01 74.01 74.01 74.01 0.5K
14:24 74.01 74.01 74.01 74.01 0.5K
14:25 74.06 74.06 74.06 74.06 2.9K
14:26 74.05 74.05 74.05 74.05 0.3K
14:27 74.04 74.04 74.04 74.04 0.2K
14:28 74.06 74.07 74.02 74.02 1.4K
14:29 74.05 74.05 74.04 74.04 0.8K
14:30 74.03 74.03 73.92 74.02 5.3K
14:31 73.98 74.06 73.98 74.06 2.3K
14:32 74.15 74.22 74.15 74.22 1.7K
14:33 74.23 74.23 74.23 74.23 0.5K
14:34 74.22 74.22 74.15 74.15 2.3K
14:35 74.14 74.14 74.09 74.09 0.9K
14:36 74.15 74.17 74.10 74.17 2.5K
14:37 74.13 74.13 74.12 74.12 4.2K
14:38 74.07 74.07 74.07 74.07 1.7K
14:39 74.07 74.07 73.92 73.92 4.1K
14:40 73.94 73.94 73.92 73.92 1.3K
14:41 73.91 73.91 73.91 73.91 0.8K
14:43 73.94 73.94 73.91 73.91 3.4K
14:44 73.91 73.95 73.85 73.85 5.1K
14:45 73.91 73.95 73.91 73.95 2.1K
14:46 73.96 73.96 73.92 73.92 2.5K
14:47 73.78 73.78 73.78 73.78 0.6K
14:48 73.70 73.72 73.70 73.72 1.4K
14:49 73.78 73.86 73.78 73.86 3.0K
14:50 73.85 73.85 73.83 73.83 1.5K
14:51 73.82 73.82 73.82 73.82 0.2K
14:52 73.74 73.74 73.60 73.60 4.3K
14:53 73.58 73.61 73.52 73.61 4.7K
14:54 73.56 73.61 73.56 73.57 4.3K
14:55 73.56 73.56 73.55 73.55 0.5K
14:56 73.62 73.64 73.60 73.60 3.3K
14:57 73.69 73.78 73.66 73.70 8.2K
14:58 73.77 73.77 73.70 73.70 1.2K
14:59 73.70 73.70 73.70 73.69 2.3K
15:00 73.69 73.76 73.69 73.69 7.1K
15:01 73.68 73.68 73.68 73.68 1.0K
15:02 73.66 73.67 73.66 73.67 1.3K
15:03 73.66 73.67 73.66 73.66 2.0K
15:04 73.63 73.63 73.51 73.58 5.7K
15:05 73.57 73.57 73.52 73.55 8.3K
15:06 73.50 73.52 73.50 73.50 1.1K
15:07 73.55 73.55 73.50 73.53 1.5K
15:08 73.47 73.47 73.47 73.47 0.5K
15:09 73.48 73.56 73.48 73.54 2.2K
15:10 73.50 73.50 73.44 73.44 2.7K
15:11 73.46 73.46 73.42 73.42 1.2K
15:12 73.42 73.49 73.42 73.49 3.6K
15:13 73.55 73.57 73.52 73.52 5.4K
15:14 73.53 73.55 73.53 73.54 1.6K
15:15 73.54 73.58 73.54 73.56 8.8K
15:16 73.50 73.52 73.41 73.41 2.6K
15:17 73.44 73.44 73.44 73.44 0.4K
15:18 73.49 73.55 73.49 73.52 8.2K
15:19 73.59 73.60 73.54 73.60 3.4K
15:20 73.60 73.62 73.60 73.62 7.0K
15:21 73.64 73.73 73.64 73.73 4.8K
15:22 73.73 73.75 73.73 73.72 2.5K
15:23 73.70 73.70 73.68 73.68 9.3K
15:24 73.67 73.71 73.67 73.71 5.1K
15:25 73.57 73.57 73.57 73.57 1.4K
15:26 73.58 73.63 73.58 73.63 3.4K
15:27 73.66 73.67 73.66 73.67 3.3K
15:28 73.62 73.62 73.54 73.56 9.2K
15:29 73.56 73.59 73.56 73.59 8.2K
15:30 73.60 73.63 73.60 73.60 3.4K
15:31 73.57 73.64 73.57 73.64 7.9K
15:32 73.62 73.69 73.62 73.64 5.2K
15:33 73.51 73.72 73.51 73.67 5.4K
15:34 73.67 73.70 73.67 73.69 3.5K
15:35 73.67 73.73 73.67 73.71 6.2K
15:36 73.67 73.69 73.66 73.69 3.2K
15:37 73.72 73.72 73.68 73.73 5.1K
15:38 73.72 73.72 73.72 73.73 1.8K
15:39 73.73 73.73 73.70 73.70 4.9K
15:40 73.73 73.77 73.73 73.77 6.2K
15:41 73.77 73.77 73.64 73.64 5.2K
15:42 73.64 73.69 73.64 73.65 1.7K
15:43 73.65 73.71 73.65 73.70 5.0K
15:44 73.69 73.69 73.65 73.69 4.9K
15:45 73.72 73.78 73.72 73.78 3.9K
15:46 73.79 73.79 73.74 73.74 4.9K
15:47 73.70 73.74 73.70 73.72 4.4K
15:48 73.70 73.70 73.67 73.67 3.3K
15:49 73.76 73.80 73.74 73.80 8.2K
15:50 73.72 73.84 73.71 73.84 10.9K
15:51 73.82 73.86 73.81 73.83 8.8K
15:52 73.83 73.90 73.80 73.89 10.2K
15:53 73.89 73.98 73.89 73.97 9.3K
15:54 73.93 73.96 73.92 73.92 15.7K
15:55 73.89 73.91 73.86 73.86 14.6K
15:56 73.83 73.87 73.81 73.81 12.5K
15:57 73.76 73.79 73.75 73.77 19.0K
15:58 73.79 73.81 73.76 73.76 25.4K
15:59 73.73 73.79 73.72 73.79 229.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음