Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
104.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.70 77.87 77.46 77.46 48.9K
09:31 77.22 77.24 77.18 77.18 5.7K
09:32 77.18 77.53 77.18 77.43 6.5K
09:33 77.59 77.85 77.59 77.85 6.2K
09:34 77.65 77.97 77.65 77.97 8.7K
09:35 77.79 78.00 77.78 78.00 1.9K
09:36 77.95 78.07 77.95 77.99 3.7K
09:37 78.10 78.10 78.00 78.05 6.6K
09:38 78.05 78.10 77.97 77.97 2.0K
09:39 77.82 77.82 77.82 77.82 2.1K
09:40 77.87 77.87 77.87 77.87 0.7K
09:41 78.00 78.11 77.89 77.89 6.3K
09:42 77.77 77.77 77.75 77.75 8.6K
09:43 77.64 77.70 77.60 77.60 5.5K
09:44 77.69 77.69 77.45 77.45 4.1K
09:45 77.15 77.21 77.05 77.15 5.2K
09:46 77.18 77.18 77.18 77.18 0.5K
09:47 77.19 77.29 77.19 77.29 1.3K
09:48 77.46 77.51 77.43 77.43 7.5K
09:49 77.56 77.56 77.38 77.38 2.6K
09:50 77.51 77.53 77.51 77.53 2.1K
09:51 77.66 77.70 77.58 77.70 7.4K
09:52 77.75 77.81 77.75 77.81 5.3K
09:53 77.78 77.78 77.44 77.57 4.6K
09:54 77.38 77.38 77.38 77.38 0.4K
09:55 77.41 77.41 77.21 77.30 3.6K
09:56 77.18 77.18 76.95 76.95 3.3K
09:57 77.02 77.27 77.02 77.27 2.0K
09:58 77.27 77.27 77.27 77.27 0.2K
09:59 77.23 77.23 76.99 76.99 1.6K
10:00 77.07 77.07 76.78 76.78 6.0K
10:01 76.80 76.80 76.80 76.80 1.6K
10:02 76.78 77.00 76.78 76.86 3.2K
10:03 76.89 76.96 76.89 76.96 1.6K
10:04 76.96 76.96 76.95 76.96 3.5K
10:05 77.03 77.03 76.88 76.88 2.2K
10:06 76.96 76.96 76.93 76.93 2.1K
10:08 76.87 77.05 76.87 77.03 1.9K
10:09 77.10 77.10 77.02 77.02 3.0K
10:10 77.06 77.06 76.91 76.91 2.0K
10:11 76.71 76.71 76.71 76.71 4.0K
10:12 76.65 76.65 76.50 76.50 2.8K
10:13 76.56 76.57 76.40 76.56 16.3K
10:14 76.62 76.62 76.62 76.62 2.4K
10:15 76.70 76.73 76.65 76.71 2.1K
10:16 76.72 76.72 76.69 76.69 0.9K
10:17 76.83 76.83 76.83 76.83 1.0K
10:18 76.79 76.86 76.79 76.85 2.6K
10:19 76.69 76.69 76.64 76.64 2.4K
10:21 76.63 76.69 76.62 76.69 0.8K
10:22 76.66 76.66 76.66 76.66 0.8K
10:23 76.63 76.69 76.63 76.69 1.3K
10:24 76.70 76.70 76.54 76.54 3.7K
10:25 76.50 76.57 76.46 76.57 2.6K
10:27 76.70 76.70 76.70 76.70 0.7K
10:28 76.61 76.61 76.51 76.51 2.6K
10:31 76.59 76.60 76.50 76.50 1.7K
10:32 76.49 76.57 76.48 76.54 1.7K
10:34 76.48 76.48 76.48 76.48 0.5K
10:35 76.39 76.42 76.31 76.42 2.3K
10:36 76.42 76.42 76.42 76.42 0.7K
10:37 76.39 76.39 76.39 76.39 0.6K
10:38 76.36 76.36 76.34 76.34 1.8K
10:39 76.47 76.47 76.47 76.47 1.9K
10:40 76.41 76.41 76.24 76.24 9.2K
10:41 76.24 76.31 76.24 76.31 1.4K
10:42 76.42 76.45 76.42 76.45 5.1K
10:43 76.54 76.54 76.54 76.54 1.0K
10:44 76.46 76.60 76.46 76.60 1.1K
10:45 76.43 76.46 76.41 76.41 2.0K
10:46 76.41 76.41 76.41 76.41 0.7K
10:47 76.39 76.39 76.26 76.26 1.7K
10:48 76.25 76.27 76.23 76.27 3.5K
10:49 76.27 76.27 76.09 76.11 7.9K
10:50 76.15 76.15 75.98 75.98 4.1K
10:51 75.97 75.97 75.97 75.97 1.3K
10:52 76.03 76.04 76.01 76.01 2.1K
10:53 76.03 76.04 76.03 76.04 1.1K
10:54 76.05 76.05 76.00 76.00 0.7K
10:55 76.10 76.10 76.10 76.10 0.6K
10:56 76.08 76.08 76.08 76.08 0.8K
10:57 76.11 76.15 76.11 76.15 4.6K
11:00 76.08 76.08 76.08 76.08 1.5K
11:01 76.07 76.07 76.07 76.07 0.1K
11:02 76.06 76.16 76.01 76.01 3.6K
11:03 76.03 76.03 76.03 76.03 1.2K
11:04 75.86 75.91 75.86 75.91 2.2K
11:05 76.00 76.00 76.00 76.00 0.9K
11:06 75.96 75.96 75.96 75.96 0.6K
11:07 75.87 76.03 75.87 76.03 1.8K
11:08 76.12 76.12 76.07 76.07 2.9K
11:10 75.95 75.95 75.95 75.94 0.3K
11:11 75.95 75.95 75.68 75.68 6.7K
11:12 75.70 75.74 75.60 75.74 1.9K
11:13 75.61 75.61 75.61 75.61 1.9K
11:15 75.49 75.49 75.41 75.47 2.2K
11:16 75.42 75.47 75.40 75.47 1.0K
11:17 75.47 75.53 75.47 75.53 2.4K
11:18 75.62 75.62 75.59 75.59 1.1K
11:19 75.63 75.73 75.63 75.73 3.4K
11:21 75.75 75.85 75.75 75.85 2.8K
11:22 75.95 76.04 75.95 76.03 1.8K
11:23 76.05 76.10 75.99 76.06 4.1K
11:24 76.10 76.15 76.10 76.15 2.2K
11:25 76.12 76.22 76.12 76.22 1.3K
11:26 76.20 76.20 76.16 76.16 1.0K
11:27 76.13 76.17 76.13 76.17 1.1K
11:28 76.18 76.18 76.10 76.10 0.9K
11:29 76.14 76.14 76.14 76.14 0.5K
11:30 76.08 76.08 76.07 76.07 1.4K
11:32 76.11 76.24 76.11 76.24 3.1K
11:33 76.25 76.25 76.22 76.22 1.9K
11:34 76.16 76.22 76.16 76.22 1.2K
11:35 76.10 76.10 76.10 76.10 0.9K
11:36 76.04 76.04 76.04 76.04 0.1K
11:37 76.07 76.20 76.07 76.20 1.8K
11:39 76.22 76.25 76.22 76.25 0.5K
11:40 76.29 76.29 76.25 76.25 1.3K
11:41 76.31 76.39 76.31 76.39 1.8K
11:42 76.39 76.43 76.39 76.43 1.2K
11:43 76.39 76.39 76.39 76.39 0.3K
11:44 76.34 76.34 76.34 76.34 2.0K
11:45 76.23 76.23 76.23 76.23 0.2K
11:46 76.31 76.37 76.31 76.37 0.8K
11:47 76.32 76.50 76.32 76.50 4.4K
11:48 76.53 76.53 76.45 76.45 1.5K
11:49 76.53 76.53 76.52 76.52 2.7K
11:51 76.49 76.49 76.49 76.49 1.4K
11:53 76.49 76.53 76.35 76.35 4.4K
11:55 76.35 76.41 76.35 76.41 1.3K
11:56 76.44 76.44 76.44 76.44 0.2K
11:57 76.44 76.44 76.39 76.39 1.0K
11:58 76.52 76.52 76.43 76.43 1.2K
11:59 76.48 76.48 76.40 76.40 0.6K
12:00 76.54 76.54 76.54 76.54 2.0K
12:01 76.55 76.55 76.55 76.55 0.8K
12:02 76.51 76.51 76.51 76.51 1.4K
12:03 76.55 76.56 76.55 76.56 0.6K
12:04 76.51 76.51 76.50 76.50 2.2K
12:05 76.44 76.44 76.44 76.44 0.5K
12:06 76.40 76.49 76.40 76.49 3.0K
12:08 76.47 76.56 76.47 76.56 1.2K
12:09 76.54 76.54 76.54 76.54 1.1K
12:10 76.57 76.57 76.57 76.57 0.4K
12:11 76.49 76.66 76.49 76.56 0.8K
12:12 76.65 76.65 76.48 76.47 4.4K
12:13 76.51 76.51 76.51 76.51 1.9K
12:15 76.45 76.45 76.45 76.45 1.3K
12:16 76.43 76.43 76.41 76.41 1.4K
12:17 76.36 76.36 76.36 76.36 0.1K
12:18 76.28 76.28 76.28 76.28 1.8K
12:19 76.32 76.32 76.32 76.32 0.8K
12:21 76.22 76.22 76.22 76.22 0.3K
12:22 76.21 76.31 76.16 76.16 1.6K
12:24 76.25 76.35 76.25 76.35 2.2K
12:25 76.35 76.45 76.35 76.45 2.6K
12:27 76.45 76.47 76.45 76.47 0.6K
12:28 76.46 76.46 76.38 76.38 2.8K
12:30 76.44 76.44 76.44 76.44 1.5K
12:32 76.32 76.32 76.32 76.32 0.7K
12:33 76.31 76.31 76.31 76.31 0.4K
12:35 76.37 76.49 76.37 76.49 3.6K
12:36 76.41 76.41 76.41 76.41 1.2K
12:37 76.43 76.43 76.43 76.43 0.6K
12:38 76.50 76.50 76.49 76.49 0.6K
12:39 76.48 76.48 76.48 76.48 0.6K
12:40 76.49 76.49 76.49 76.49 0.5K
12:42 76.46 76.46 76.46 76.46 1.1K
12:44 76.51 76.51 76.47 76.47 2.1K
12:46 76.38 76.44 76.37 76.37 2.3K
12:50 76.36 76.41 76.36 76.36 3.4K
12:51 76.37 76.46 76.37 76.46 1.7K
12:52 76.48 76.48 76.47 76.47 0.8K
12:53 76.49 76.49 76.47 76.48 0.8K
12:54 76.51 76.54 76.51 76.54 1.3K
12:55 76.52 76.52 76.52 76.52 0.5K
12:56 76.56 76.56 76.56 76.56 0.5K
12:57 76.48 76.48 76.44 76.44 1.7K
12:58 76.49 76.49 76.49 76.49 0.4K
12:59 76.45 76.45 76.45 76.45 0.7K
13:00 76.49 76.55 76.49 76.55 3.0K
13:01 76.47 76.47 76.47 76.47 1.4K
13:02 76.47 76.47 76.47 76.47 0.9K
13:03 76.45 76.56 76.45 76.56 1.5K
13:04 76.55 76.55 76.55 76.55 0.3K
13:05 76.56 76.56 76.56 76.56 1.4K
13:06 76.56 76.56 76.56 76.56 0.2K
13:07 76.60 76.60 76.60 76.60 0.4K
13:08 76.56 76.56 76.55 76.55 1.6K
13:10 76.57 76.57 76.52 76.52 3.8K
13:11 76.49 76.49 76.49 76.49 0.8K
13:12 76.53 76.53 76.53 76.53 0.1K
13:13 76.50 76.54 76.50 76.54 1.6K
13:14 76.53 76.53 76.53 76.53 0.8K
13:16 76.60 76.62 76.57 76.57 3.4K
13:17 76.60 76.60 76.60 76.60 0.7K
13:18 76.64 76.64 76.64 76.64 0.4K
13:19 76.60 76.61 76.60 76.61 0.7K
13:20 76.64 76.65 76.62 76.62 2.3K
13:21 76.65 76.68 76.65 76.68 1.5K
13:22 76.66 76.68 76.66 76.68 2.4K
13:23 76.67 76.70 76.67 76.68 1.0K
13:24 76.78 76.78 76.78 76.78 1.4K
13:25 76.74 76.74 76.74 76.74 1.3K
13:26 76.74 76.74 76.74 76.74 1.0K
13:27 76.81 76.81 76.81 76.81 1.0K
13:29 76.80 76.80 76.80 76.80 1.7K
13:32 76.80 76.80 76.76 76.76 1.2K
13:33 76.71 76.71 76.71 76.71 3.4K
13:34 76.78 76.78 76.64 76.64 1.1K
13:35 76.59 76.59 76.59 76.58 0.3K
13:36 76.66 76.70 76.66 76.70 1.1K
13:37 76.70 76.70 76.70 76.70 0.7K
13:38 76.72 76.72 76.72 76.72 0.3K
13:39 76.71 76.75 76.71 76.75 0.5K
13:40 76.75 76.75 76.75 76.75 1.7K
13:41 76.74 76.74 76.74 76.74 0.9K
13:42 76.78 76.78 76.70 76.70 1.2K
13:43 76.70 76.70 76.70 76.69 1.0K
13:44 76.68 76.71 76.67 76.67 3.7K
13:45 76.72 76.72 76.67 76.67 0.7K
13:46 76.71 76.71 76.71 76.71 1.1K
13:47 76.65 76.65 76.64 76.65 1.8K
13:48 76.69 76.69 76.69 76.69 0.6K
13:49 76.67 76.67 76.67 76.67 1.7K
13:50 76.62 76.62 76.54 76.54 3.2K
13:52 76.64 76.64 76.64 76.64 0.8K
13:53 76.56 76.68 76.56 76.68 3.6K
13:54 76.73 76.73 76.73 76.73 0.2K
13:55 76.72 76.73 76.72 76.73 0.5K
13:56 76.77 76.77 76.72 76.72 1.0K
13:57 76.81 76.84 76.80 76.80 3.1K
13:58 76.82 76.83 76.80 76.80 5.0K
13:59 76.80 76.80 76.79 76.79 2.2K
14:00 76.75 76.75 76.75 76.75 1.2K
14:02 76.77 76.77 76.77 76.77 0.4K
14:03 76.77 76.80 76.74 76.80 1.6K
14:04 76.84 76.84 76.84 76.84 0.7K
14:05 76.81 76.81 76.81 76.81 1.4K
14:06 76.82 76.82 76.82 76.82 0.4K
14:07 76.83 76.83 76.80 76.80 1.7K
14:08 76.78 76.78 76.78 76.78 0.9K
14:11 76.75 76.78 76.75 76.78 0.6K
14:12 76.73 76.73 76.73 76.73 1.4K
14:13 76.77 76.77 76.77 76.77 1.0K
14:14 76.81 76.84 76.81 76.84 2.1K
14:15 76.78 76.78 76.73 76.73 2.9K
14:17 76.69 76.69 76.69 76.69 0.4K
14:18 76.71 76.73 76.71 76.73 1.2K
14:19 76.71 76.71 76.71 76.71 1.4K
14:20 76.74 76.74 76.74 76.74 1.7K
14:21 76.54 76.59 76.54 76.58 1.1K
14:23 76.63 76.75 76.63 76.75 6.5K
14:24 76.75 76.75 76.75 76.75 0.2K
14:25 76.68 76.71 76.68 76.71 1.1K
14:26 76.74 76.74 76.74 76.74 0.3K
14:27 76.64 76.64 76.60 76.64 10.2K
14:28 76.67 76.67 76.67 76.67 0.3K
14:29 76.74 76.74 76.65 76.67 1.1K
14:30 76.67 76.75 76.67 76.75 2.9K
14:31 76.78 76.78 76.78 76.78 0.5K
14:32 76.79 76.79 76.79 76.79 0.6K
14:33 76.78 76.81 76.72 76.79 1.0K
14:34 76.79 76.80 76.79 76.80 0.7K
14:35 76.76 76.80 76.71 76.71 2.0K
14:36 76.75 76.75 76.75 76.75 0.3K
14:37 76.75 76.75 76.64 76.64 3.3K
14:38 76.62 76.62 76.62 76.62 1.4K
14:39 76.61 76.64 76.61 76.64 0.9K
14:40 76.62 76.62 76.62 76.62 0.5K
14:41 76.66 76.66 76.66 76.66 0.3K
14:42 76.68 76.69 76.68 76.69 1.9K
14:43 76.73 76.73 76.73 76.73 0.1K
14:44 76.76 76.79 76.76 76.79 2.8K
14:45 76.78 76.78 76.78 76.78 0.8K
14:46 76.80 76.83 76.80 76.83 5.4K
14:47 76.83 76.83 76.80 76.80 1.1K
14:48 76.79 76.79 76.79 76.79 0.2K
14:49 76.78 76.82 76.78 76.82 1.3K
14:50 76.74 76.78 76.74 76.78 3.8K
14:52 76.81 76.81 76.81 76.81 0.9K
14:53 76.74 76.74 76.72 76.72 0.7K
14:54 76.74 76.77 76.74 76.77 1.8K
14:55 76.72 76.72 76.72 76.72 1.5K
14:56 76.74 76.79 76.74 76.79 1.0K
14:57 76.77 76.77 76.77 76.77 0.8K
14:58 76.75 76.75 76.74 76.74 2.1K
14:59 76.67 76.67 76.67 76.67 0.8K
15:00 76.69 76.71 76.69 76.71 2.3K
15:01 76.77 76.78 76.76 76.76 1.3K
15:02 76.71 76.71 76.68 76.68 2.9K
15:03 76.69 76.71 76.69 76.71 2.2K
15:04 76.73 76.73 76.73 76.73 1.1K
15:07 76.70 76.70 76.66 76.66 1.5K
15:08 76.64 76.64 76.60 76.64 1.8K
15:09 76.67 76.67 76.67 76.67 0.7K
15:10 76.69 76.75 76.69 76.75 3.0K
15:11 76.75 76.75 76.72 76.72 0.7K
15:12 76.74 76.74 76.74 76.74 2.0K
15:15 76.77 76.77 76.71 76.71 4.3K
15:16 76.71 76.74 76.71 76.74 1.2K
15:17 76.72 76.74 76.72 76.74 1.2K
15:18 76.76 76.76 76.76 76.76 2.2K
15:19 76.76 76.76 76.66 76.66 2.6K
15:20 76.70 76.73 76.70 76.72 1.3K
15:21 76.73 76.73 76.73 76.73 0.8K
15:22 76.74 76.74 76.74 76.74 1.1K
15:23 76.75 76.77 76.75 76.77 1.2K
15:24 76.74 76.74 76.72 76.72 2.2K
15:25 76.78 76.78 76.78 76.78 0.7K
15:26 76.76 76.76 76.76 76.76 0.6K
15:27 76.74 76.74 76.74 76.74 2.2K
15:29 76.74 76.77 76.74 76.77 2.9K
15:30 76.82 76.82 76.82 76.82 1.0K
15:31 76.78 76.81 76.78 76.81 0.5K
15:32 76.76 76.76 76.76 76.76 1.0K
15:33 76.74 76.74 76.71 76.71 1.2K
15:34 76.71 76.76 76.71 76.76 2.1K
15:35 76.76 76.79 76.76 76.78 3.3K
15:36 76.77 76.77 76.74 76.74 3.2K
15:37 76.72 76.72 76.72 76.72 1.2K
15:38 76.76 76.76 76.64 76.65 2.0K
15:39 76.70 76.73 76.70 76.73 3.2K
15:40 76.74 76.76 76.73 76.76 2.4K
15:41 76.76 76.76 76.71 76.71 2.9K
15:42 76.75 76.75 76.73 76.73 1.1K
15:43 76.74 76.77 76.74 76.77 2.3K
15:44 76.72 76.76 76.72 76.76 1.9K
15:45 76.78 76.78 76.75 76.75 4.6K
15:47 76.76 76.76 76.73 76.74 3.1K
15:48 76.76 76.81 76.76 76.81 3.7K
15:49 76.81 76.84 76.81 76.84 1.7K
15:50 76.85 76.94 76.85 76.92 9.0K
15:51 76.94 76.95 76.93 76.93 5.1K
15:52 76.91 76.95 76.91 76.91 9.1K
15:53 76.92 76.96 76.86 76.86 6.7K
15:54 76.83 76.91 76.80 76.80 9.1K
15:55 76.71 76.76 76.71 76.71 13.9K
15:56 76.71 76.73 76.65 76.65 10.6K
15:57 76.68 76.75 76.68 76.73 13.3K
15:58 76.74 76.78 76.74 76.77 19.2K
15:59 76.79 76.82 76.78 76.79 210.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음