Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
104.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 73.52 73.52 73.52 73.52 11.5K
09:31 73.51 73.62 73.26 73.26 1.3K
09:32 73.28 73.28 73.28 73.28 1.5K
09:35 73.50 73.50 73.50 73.50 0.5K
09:36 73.74 73.74 73.74 73.74 0.7K
09:37 73.56 73.78 73.56 73.78 1.6K
09:38 73.78 73.78 73.78 73.78 0.9K
09:39 73.77 73.77 73.77 73.77 1.6K
09:40 73.55 73.58 73.55 73.58 1.4K
09:42 73.56 73.56 73.56 73.56 0.5K
09:43 73.56 73.56 73.56 73.56 0.9K
09:45 73.46 73.50 73.43 73.43 1.3K
09:46 73.47 73.47 73.47 73.47 1.2K
09:47 73.17 73.21 73.17 73.21 3.8K
09:48 73.23 73.32 73.23 73.32 1.1K
09:49 73.48 73.48 73.48 73.48 1.8K
09:54 73.35 73.40 73.35 73.40 3.3K
09:55 73.42 73.51 73.42 73.49 2.1K
09:56 73.50 73.62 73.50 73.61 3.7K
09:57 73.59 73.59 73.51 73.51 2.1K
10:00 73.64 73.71 73.60 73.68 6.5K
10:01 73.65 73.69 73.64 73.69 5.3K
10:02 73.71 73.83 73.71 73.83 7.4K
10:03 73.69 73.69 73.69 73.69 0.3K
10:04 73.77 73.81 73.77 73.81 1.0K
10:05 73.82 74.10 73.82 74.08 11.3K
10:06 74.08 74.12 74.08 74.12 3.1K
10:07 74.17 74.20 74.11 74.13 1.9K
10:08 74.31 74.31 74.31 74.31 0.2K
10:09 74.32 74.39 74.32 74.39 1.7K
10:11 74.30 74.30 74.23 74.23 3.5K
10:12 74.08 74.08 74.02 74.02 1.9K
10:13 74.03 74.03 74.03 74.03 0.6K
10:14 74.15 74.15 74.15 74.15 1.2K
10:16 74.07 74.07 74.01 74.01 2.5K
10:17 74.06 74.11 74.06 74.11 1.1K
10:18 74.08 74.08 74.08 74.08 1.0K
10:20 74.08 74.08 73.89 73.89 2.1K
10:21 73.96 74.06 73.96 74.06 0.4K
10:22 73.94 73.94 73.94 73.94 0.7K
10:24 74.06 74.06 74.06 74.06 0.9K
10:26 73.90 73.90 73.90 73.90 0.4K
10:27 73.92 73.97 73.91 73.97 1.0K
10:28 73.98 73.98 73.98 73.97 0.9K
10:29 74.04 74.04 74.04 74.04 0.6K
10:30 74.07 74.07 74.07 74.07 1.2K
10:31 74.00 74.00 74.00 74.00 0.8K
10:32 74.06 74.06 74.06 74.06 1.2K
10:33 74.06 74.06 74.06 74.06 0.9K
10:34 74.05 74.05 73.98 74.00 5.2K
10:35 74.07 74.07 74.07 74.07 1.0K
10:36 74.00 74.00 74.00 74.00 2.1K
10:37 74.06 74.06 74.06 74.06 1.1K
10:40 74.07 74.07 74.03 74.03 1.1K
10:41 74.02 74.04 74.02 74.04 2.0K
10:43 73.97 73.97 73.97 73.97 1.7K
10:44 73.88 73.97 73.88 73.97 0.7K
10:46 73.97 74.01 73.96 74.01 0.9K
10:49 74.04 74.04 74.04 74.04 0.9K
10:51 74.15 74.15 74.15 74.15 0.7K
10:52 74.07 74.07 74.01 74.01 1.4K
10:53 74.03 74.03 74.03 74.03 1.6K
10:58 74.01 74.04 74.01 74.04 0.4K
10:59 73.99 74.02 73.99 74.02 0.7K
11:00 74.12 74.15 74.08 74.15 2.1K
11:01 74.19 74.20 74.11 74.11 1.4K
11:02 74.09 74.09 74.09 74.09 0.4K
11:03 74.09 74.09 74.09 74.09 0.4K
11:04 74.07 74.07 73.89 73.89 1.8K
11:05 73.88 73.89 73.88 73.89 1.3K
11:07 73.96 73.96 73.87 73.96 2.0K
11:09 74.00 74.00 74.00 74.00 0.2K
11:10 73.95 73.95 73.95 73.95 1.7K
11:11 73.90 73.90 73.83 73.84 2.1K
11:12 73.97 73.97 73.97 73.97 1.4K
11:16 73.93 73.96 73.93 73.96 0.9K
11:17 74.05 74.05 74.05 74.05 0.8K
11:18 74.03 74.03 74.03 74.03 0.2K
11:19 73.96 73.96 73.96 73.96 0.6K
11:20 74.00 74.04 74.00 74.04 0.4K
11:21 74.03 74.03 74.02 74.02 0.5K
11:22 74.03 74.03 74.03 74.03 0.6K
11:23 74.07 74.07 74.07 74.07 0.9K
11:24 74.03 74.03 74.03 74.03 0.5K
11:25 74.05 74.05 74.05 74.05 0.5K
11:26 74.06 74.06 74.06 74.06 0.2K
11:27 74.02 74.07 74.02 74.07 2.5K
11:29 74.08 74.08 74.08 74.08 0.4K
11:30 74.13 74.16 74.12 74.12 2.2K
11:32 74.13 74.13 74.13 74.13 0.6K
11:34 74.14 74.14 74.13 74.13 0.4K
11:35 74.17 74.17 74.15 74.15 1.7K
11:36 74.17 74.17 74.13 74.13 0.3K
11:37 74.13 74.13 74.10 74.10 3.6K
11:41 74.22 74.22 74.22 74.22 0.2K
11:42 74.22 74.22 74.22 74.22 0.8K
11:43 74.12 74.12 74.12 74.12 4.0K
11:45 74.16 74.16 74.16 74.16 0.3K
11:46 74.10 74.10 74.08 74.10 2.7K
11:47 74.07 74.09 74.06 74.09 1.3K
11:48 74.07 74.07 74.07 74.07 0.9K
11:50 74.14 74.14 74.14 74.14 0.6K
11:52 74.23 74.23 74.20 74.23 4.9K
11:53 74.22 74.22 74.22 74.22 1.3K
11:54 74.19 74.19 74.10 74.10 1.7K
11:57 74.12 74.12 74.07 74.07 1.9K
12:00 74.05 74.07 74.05 74.07 0.9K
12:02 74.10 74.11 74.10 74.11 3.3K
12:05 74.14 74.14 74.14 74.14 0.9K
12:06 74.15 74.15 74.11 74.11 0.8K
12:07 74.09 74.09 74.09 74.09 0.6K
12:09 74.10 74.10 74.10 74.10 1.1K
12:10 74.07 74.07 74.07 74.07 1.1K
12:11 74.12 74.12 74.09 74.09 0.5K
12:12 74.09 74.10 74.09 74.10 1.3K
12:14 74.16 74.16 74.15 74.16 0.6K
12:15 74.16 74.16 74.11 74.11 1.2K
12:16 74.08 74.10 74.08 74.10 1.0K
12:17 74.07 74.08 74.07 74.08 0.7K
12:18 74.09 74.09 74.06 74.06 0.3K
12:19 74.03 74.03 74.03 74.03 1.8K
12:21 74.02 74.02 74.02 74.02 0.9K
12:22 74.07 74.07 74.07 74.07 3.2K
12:23 74.15 74.15 74.15 74.15 1.3K
12:24 74.15 74.15 74.15 74.15 0.9K
12:25 74.13 74.13 74.13 74.13 0.4K
12:26 74.13 74.13 74.13 74.13 0.8K
12:29 74.17 74.17 74.17 74.17 0.3K
12:30 74.12 74.15 74.12 74.15 0.5K
12:31 74.14 74.15 74.12 74.12 2.0K
12:32 74.11 74.11 74.11 74.11 0.5K
12:34 74.12 74.14 74.10 74.14 1.5K
12:36 74.12 74.12 74.12 74.11 0.3K
12:37 74.12 74.12 74.12 74.12 0.6K
12:38 74.09 74.10 74.06 74.06 2.5K
12:39 74.07 74.07 74.07 74.07 0.5K
12:40 74.03 74.03 74.03 74.03 0.2K
12:41 74.02 74.02 74.02 74.02 1.7K
12:43 74.03 74.05 74.03 74.05 1.4K
12:47 74.05 74.08 74.05 74.08 0.7K
12:48 74.07 74.07 74.01 74.02 2.2K
12:49 74.00 74.00 74.00 74.00 1.5K
12:50 73.95 73.95 73.95 73.95 0.8K
12:52 73.94 73.94 73.94 73.94 0.7K
12:53 73.94 73.94 73.94 73.94 0.2K
12:55 73.91 73.98 73.91 73.97 1.1K
12:56 73.93 73.93 73.93 73.93 1.2K
12:58 73.97 73.97 73.97 73.97 0.8K
13:00 73.93 73.94 73.93 73.94 1.0K
13:01 73.93 73.93 73.93 73.93 0.8K
13:03 73.88 73.90 73.86 73.86 1.0K
13:04 73.80 73.80 73.80 73.80 1.3K
13:05 73.78 73.78 73.78 73.78 0.3K
13:06 73.86 73.91 73.86 73.91 2.5K
13:07 73.98 74.02 73.98 74.02 1.4K
13:08 73.99 73.99 73.98 73.97 0.8K
13:10 73.94 73.94 73.94 73.94 1.1K
13:12 73.99 73.99 73.99 73.99 0.3K
13:13 74.00 74.08 74.00 74.08 1.2K
13:14 74.01 74.01 73.97 73.97 1.9K
13:15 73.94 73.94 73.94 73.94 0.4K
13:16 73.92 73.92 73.92 73.92 0.3K
13:17 73.94 73.94 73.94 73.94 1.6K
13:21 73.90 73.90 73.90 73.90 2.3K
13:25 73.99 73.99 73.94 73.94 1.2K
13:26 73.89 73.89 73.89 73.89 1.2K
13:28 73.87 73.87 73.80 73.80 1.5K
13:29 73.77 73.82 73.77 73.82 2.3K
13:31 73.84 73.84 73.80 73.80 1.3K
13:34 73.76 73.76 73.76 73.76 0.5K
13:36 73.74 73.74 73.74 73.74 0.6K
13:38 73.81 73.81 73.79 73.79 1.7K
13:40 73.74 73.74 73.73 73.73 1.1K
13:41 73.73 73.73 73.73 73.73 0.7K
13:42 73.76 73.81 73.76 73.81 1.7K
13:44 73.79 73.79 73.79 73.79 0.6K
13:45 73.83 73.83 73.83 73.83 1.5K
13:50 73.76 73.79 73.76 73.76 1.2K
13:51 73.77 73.79 73.77 73.79 2.2K
13:55 73.78 73.78 73.78 73.78 0.7K
13:56 73.75 73.78 73.75 73.78 0.9K
13:57 73.73 73.76 73.73 73.76 0.9K
13:58 73.74 73.75 73.74 73.75 3.3K
13:59 73.68 73.68 73.65 73.65 2.1K
14:02 73.57 73.62 73.57 73.61 1.3K
14:03 73.62 73.62 73.62 73.61 0.1K
14:04 73.62 73.62 73.62 73.62 0.3K
14:05 73.65 73.65 73.65 73.65 3.6K
14:06 73.68 73.68 73.68 73.68 1.7K
14:07 73.63 73.63 73.63 73.63 0.9K
14:08 73.70 73.70 73.70 73.69 0.7K
14:11 73.68 73.68 73.68 73.68 1.8K
14:16 73.74 73.74 73.73 73.73 1.5K
14:17 73.72 73.72 73.72 73.72 0.4K
14:18 73.72 73.72 73.69 73.70 1.4K
14:19 73.67 73.67 73.64 73.64 0.6K
14:20 73.64 73.64 73.64 73.64 1.1K
14:21 73.66 73.67 73.66 73.67 1.8K
14:22 73.62 73.62 73.56 73.56 1.4K
14:23 73.58 73.58 73.58 73.58 0.8K
14:24 73.64 73.64 73.64 73.64 0.4K
14:25 73.67 73.67 73.67 73.67 0.5K
14:26 73.63 73.63 73.63 73.63 0.9K
14:28 73.69 73.69 73.69 73.69 1.0K
14:29 73.67 73.67 73.65 73.66 1.2K
14:30 73.66 73.69 73.66 73.69 2.6K
14:32 73.75 73.75 73.75 73.75 0.1K
14:33 73.70 73.70 73.70 73.70 0.7K
14:34 73.71 73.71 73.68 73.68 1.5K
14:35 73.70 73.70 73.70 73.70 0.6K
14:36 73.67 73.68 73.64 73.68 2.2K
14:37 73.67 73.67 73.67 73.67 0.5K
14:38 73.66 73.66 73.65 73.65 4.0K
14:40 73.68 73.69 73.68 73.68 1.5K
14:41 73.66 73.70 73.66 73.69 0.3K
14:42 73.65 73.67 73.65 73.67 1.1K
14:44 73.70 73.70 73.70 73.70 1.1K
14:45 73.66 73.66 73.66 73.66 0.4K
14:46 73.65 73.68 73.65 73.68 2.4K
14:48 73.67 73.68 73.67 73.68 5.5K
14:49 73.72 73.72 73.70 73.70 1.3K
14:50 73.66 73.71 73.66 73.71 0.9K
14:51 73.70 73.70 73.70 73.70 0.1K
14:52 73.66 73.66 73.66 73.66 1.4K
14:53 73.69 73.69 73.69 73.69 0.2K
14:54 73.66 73.66 73.66 73.66 0.4K
14:55 73.66 73.67 73.65 73.67 0.8K
14:56 73.66 73.73 73.66 73.73 1.5K
14:57 73.74 73.76 73.74 73.76 0.6K
14:58 73.74 73.76 73.74 73.76 0.8K
14:59 73.73 73.74 73.73 73.74 2.7K
15:00 73.72 73.72 73.72 73.72 0.5K
15:01 73.73 73.73 73.73 73.72 0.6K
15:02 73.72 73.72 73.70 73.70 0.8K
15:03 73.75 73.75 73.69 73.69 1.4K
15:05 73.67 73.67 73.67 73.67 0.8K
15:06 73.71 73.71 73.71 73.71 1.0K
15:07 73.68 73.68 73.68 73.68 0.5K
15:08 73.71 73.71 73.71 73.71 0.9K
15:09 73.74 73.74 73.74 73.74 0.8K
15:10 73.74 73.74 73.73 73.73 1.1K
15:11 73.72 73.72 73.71 73.71 1.2K
15:15 73.76 73.77 73.75 73.75 2.7K
15:16 73.73 73.73 73.67 73.69 2.0K
15:17 73.69 73.69 73.68 73.67 0.8K
15:18 73.68 73.68 73.65 73.67 3.1K
15:19 73.67 73.68 73.67 73.68 0.8K
15:20 73.70 73.70 73.69 73.69 0.6K
15:21 73.71 73.71 73.71 73.71 0.5K
15:22 73.70 73.71 73.70 73.71 1.1K
15:23 73.71 73.71 73.69 73.69 1.4K
15:24 73.69 73.72 73.69 73.70 1.5K
15:25 73.73 73.73 73.70 73.71 1.6K
15:26 73.69 73.69 73.68 73.68 0.7K
15:27 73.70 73.70 73.69 73.69 2.1K
15:29 73.64 73.69 73.63 73.69 2.9K
15:30 73.68 73.70 73.66 73.66 1.1K
15:32 73.65 73.65 73.65 73.65 1.3K
15:33 73.65 73.65 73.61 73.61 1.4K
15:34 73.64 73.64 73.63 73.63 1.2K
15:35 73.63 73.63 73.63 73.63 0.1K
15:36 73.59 73.59 73.57 73.57 2.0K
15:37 73.55 73.55 73.55 73.55 1.4K
15:38 73.57 73.57 73.57 73.57 0.5K
15:39 73.56 73.56 73.52 73.54 1.9K
15:40 73.54 73.54 73.52 73.53 1.1K
15:41 73.54 73.54 73.51 73.51 1.3K
15:42 73.52 73.53 73.52 73.53 0.7K
15:43 73.53 73.53 73.48 73.49 2.3K
15:44 73.47 73.47 73.46 73.47 2.8K
15:45 73.49 73.49 73.48 73.48 3.2K
15:46 73.48 73.52 73.48 73.52 1.7K
15:47 73.51 73.53 73.51 73.53 2.7K
15:48 73.55 73.55 73.55 73.55 0.4K
15:49 73.57 73.59 73.57 73.59 5.9K
15:50 73.62 73.75 73.62 73.75 6.6K
15:51 73.72 73.72 73.67 73.69 4.8K
15:52 73.70 73.70 73.59 73.64 3.7K
15:53 73.64 73.66 73.62 73.63 1.7K
15:54 73.63 73.63 73.55 73.55 4.6K
15:55 73.45 73.46 73.44 73.44 4.9K
15:56 73.44 73.45 73.37 73.37 8.6K
15:57 73.39 73.41 73.34 73.36 12.9K
15:58 73.36 73.38 73.36 73.37 13.7K
15:59 73.38 73.43 73.29 73.30 111.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음