Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
104.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 71.50 71.51 71.00 71.12 39.1K
09:31 71.22 71.22 70.91 70.91 5.9K
09:32 71.40 71.40 71.28 71.28 3.1K
09:33 71.21 71.77 71.14 71.77 3.3K
09:34 71.26 71.26 71.09 71.09 0.7K
09:35 71.08 71.21 71.08 71.21 1.1K
09:36 71.29 71.38 71.20 71.38 1.9K
09:37 71.38 71.51 71.29 71.51 2.9K
09:38 71.51 71.51 71.51 71.51 0.7K
09:39 71.45 71.51 71.45 71.51 1.4K
09:40 71.40 71.73 71.38 71.73 4.0K
09:41 71.62 71.78 71.49 71.75 2.5K
09:42 71.73 71.89 71.73 71.77 0.9K
09:43 71.78 71.78 71.61 71.78 2.6K
09:44 71.78 71.78 71.78 71.78 0.6K
09:45 71.70 71.78 71.61 71.75 2.5K
09:46 71.85 72.11 71.85 72.11 2.9K
09:47 72.05 72.20 72.05 72.16 4.9K
09:48 72.36 72.63 72.36 72.63 3.6K
09:49 72.75 72.75 72.41 72.41 4.8K
09:50 72.72 72.96 72.64 72.96 3.1K
09:51 72.78 72.78 72.78 72.78 0.7K
09:52 72.73 72.75 72.73 72.75 2.0K
09:53 72.87 72.87 72.73 72.72 0.6K
09:54 72.89 72.89 72.89 72.89 0.8K
09:55 73.00 73.00 73.00 73.00 1.0K
09:56 72.78 72.95 72.78 72.95 1.3K
09:57 72.61 72.61 72.61 72.61 2.1K
09:59 72.56 72.56 72.56 72.56 0.3K
10:00 72.74 72.91 72.74 72.74 3.2K
10:01 72.85 72.88 72.85 72.86 1.7K
10:02 72.73 72.75 72.66 72.66 2.2K
10:03 72.57 72.62 72.57 72.61 3.1K
10:04 72.58 72.70 72.58 72.60 7.7K
10:05 72.54 72.65 72.51 72.57 3.9K
10:06 72.56 72.56 72.56 72.56 1.4K
10:07 72.43 72.52 72.43 72.50 11.4K
10:08 72.50 72.57 72.50 72.57 2.5K
10:09 72.50 72.50 72.38 72.48 4.0K
10:10 72.44 72.54 72.44 72.54 2.5K
10:11 72.40 72.55 72.40 72.55 1.2K
10:12 72.64 72.74 72.64 72.74 1.6K
10:13 72.80 72.80 72.66 72.66 1.2K
10:14 72.79 72.81 72.79 72.80 0.8K
10:15 72.80 72.80 72.65 72.72 1.2K
10:16 72.65 72.73 72.58 72.73 1.7K
10:17 72.79 72.86 72.79 72.79 1.8K
10:18 72.83 72.86 72.83 72.86 1.3K
10:19 72.91 72.91 72.82 72.82 0.8K
10:20 72.92 72.93 72.79 72.79 4.8K
10:21 72.89 72.94 72.89 72.91 2.1K
10:22 73.03 73.03 72.96 72.96 2.3K
10:23 72.97 72.99 72.97 72.99 3.0K
10:24 72.99 73.04 72.99 73.04 0.8K
10:25 72.98 72.98 72.98 72.98 1.6K
10:26 72.93 73.01 72.91 72.91 5.8K
10:27 72.93 72.93 72.91 72.91 0.7K
10:28 72.91 73.08 72.91 73.08 2.1K
10:29 73.18 73.18 73.18 73.19 0.3K
10:30 73.17 73.17 73.10 73.14 2.1K
10:31 73.09 73.09 73.09 73.09 2.2K
10:34 73.08 73.08 73.08 73.08 1.2K
10:35 73.16 73.16 73.16 73.16 2.2K
10:36 73.20 73.20 73.20 73.20 1.3K
10:38 73.14 73.14 73.04 73.04 1.5K
10:39 73.07 73.07 73.02 73.02 0.6K
10:40 73.08 73.08 73.01 73.01 1.0K
10:41 72.98 72.98 72.87 72.87 1.2K
10:42 72.88 72.88 72.87 72.86 0.7K
10:43 72.74 72.78 72.59 72.59 1.3K
10:44 72.67 72.67 72.67 72.67 0.3K
10:45 72.62 72.62 72.62 72.61 0.2K
10:46 72.56 72.64 72.56 72.64 0.9K
10:47 72.51 72.51 72.51 72.51 0.6K
10:48 72.43 72.43 72.43 72.43 1.4K
10:49 72.44 72.50 72.44 72.50 0.7K
10:51 72.53 72.53 72.53 72.53 0.6K
10:52 72.56 72.63 72.56 72.63 2.1K
10:53 72.59 72.59 72.53 72.53 0.9K
10:54 72.61 72.61 72.61 72.61 0.7K
10:55 72.62 72.75 72.62 72.75 1.6K
10:56 72.75 72.90 72.75 72.90 2.2K
10:57 72.82 72.90 72.82 72.90 1.9K
10:58 72.93 72.97 72.93 72.97 1.5K
10:59 72.98 72.98 72.98 72.98 0.7K
11:00 73.03 73.03 73.03 73.03 0.8K
11:01 73.25 73.25 73.03 73.03 1.9K
11:02 73.05 73.05 72.94 72.94 1.6K
11:04 72.89 72.89 72.89 72.89 1.1K
11:06 72.86 72.86 72.86 72.86 1.8K
11:08 73.02 73.02 72.84 72.97 1.4K
11:09 73.01 73.06 73.01 73.06 0.8K
11:11 72.98 73.00 72.97 73.00 1.0K
11:12 72.90 72.90 72.90 72.90 0.8K
11:13 72.98 72.98 72.98 72.98 0.4K
11:14 72.88 72.88 72.88 72.88 2.4K
11:15 72.76 72.76 72.76 72.76 1.3K
11:17 72.75 72.75 72.67 72.67 1.3K
11:18 72.59 72.62 72.58 72.58 3.3K
11:19 72.61 72.62 72.61 72.62 1.7K
11:20 72.55 72.55 72.55 72.55 0.6K
11:21 72.62 72.64 72.62 72.61 3.0K
11:22 72.63 72.63 72.63 72.63 0.4K
11:23 72.63 72.75 72.63 72.75 3.7K
11:24 72.80 72.84 72.80 72.83 2.0K
11:25 72.84 72.84 72.84 72.83 0.4K
11:26 72.93 72.93 72.88 72.88 0.7K
11:27 72.84 72.94 72.84 72.94 0.8K
11:28 72.95 72.95 72.93 72.93 1.5K
11:29 73.03 73.03 72.82 72.88 2.9K
11:30 72.85 72.85 72.76 72.82 6.8K
11:31 72.86 72.86 72.86 72.86 0.4K
11:32 72.78 72.84 72.78 72.84 0.6K
11:33 72.73 72.83 72.73 72.73 2.7K
11:34 72.72 72.78 72.72 72.78 3.0K
11:35 72.80 72.80 72.66 72.66 3.1K
11:36 72.56 72.56 72.56 72.56 1.6K
11:38 72.55 72.55 72.55 72.55 0.9K
11:39 72.54 72.54 72.44 72.44 2.6K
11:40 72.40 72.40 72.40 72.40 1.4K
11:41 72.37 72.48 72.37 72.43 2.5K
11:42 72.39 72.39 72.39 72.39 3.3K
11:43 72.38 72.45 72.29 72.29 2.5K
11:44 72.30 72.30 72.30 72.30 1.6K
11:46 72.33 72.33 72.33 72.33 0.2K
11:47 72.26 72.26 72.23 72.23 2.4K
11:48 72.27 72.27 72.23 72.23 2.1K
11:50 72.20 72.20 72.14 72.14 1.6K
11:51 72.11 72.11 72.11 72.11 0.8K
11:52 72.04 72.04 72.00 72.00 7.1K
11:54 71.98 72.00 71.98 72.00 4.8K
11:56 72.19 72.22 72.14 72.14 1.8K
11:57 72.12 72.12 72.08 72.08 2.1K
12:00 72.27 72.37 72.27 72.33 7.9K
12:01 72.35 72.41 72.26 72.26 3.1K
12:02 72.28 72.28 72.26 72.26 0.9K
12:03 72.24 72.24 72.24 72.24 1.6K
12:05 72.10 72.10 72.01 72.09 2.7K
12:07 72.00 72.03 71.98 72.03 2.9K
12:08 72.03 72.03 71.98 71.98 2.0K
12:09 71.99 71.99 71.97 71.97 2.3K
12:10 71.97 71.97 71.97 71.97 0.6K
12:11 72.00 72.08 72.00 72.04 10.5K
12:12 71.92 71.92 71.92 71.92 2.0K
12:13 71.92 71.93 71.86 71.93 1.9K
12:14 71.92 71.92 71.92 71.92 0.9K
12:15 71.86 71.87 71.86 71.87 1.9K
12:16 71.86 71.90 71.86 71.90 6.6K
12:18 71.89 71.89 71.83 71.83 3.0K
12:19 71.80 71.80 71.76 71.76 2.2K
12:20 71.88 71.88 71.88 71.88 2.2K
12:21 71.95 71.95 71.95 71.95 1.9K
12:22 71.90 71.97 71.90 71.97 2.2K
12:24 71.97 72.05 71.97 72.05 1.8K
12:25 72.06 72.06 71.95 71.95 2.5K
12:26 71.95 71.95 71.95 71.95 0.9K
12:29 71.93 71.93 71.93 71.93 0.9K
12:30 71.89 71.94 71.89 71.94 1.2K
12:31 71.99 71.99 71.93 71.93 1.1K
12:32 71.97 71.97 71.95 71.95 1.0K
12:33 71.94 71.95 71.94 71.95 0.6K
12:34 71.91 71.91 71.86 71.86 3.3K
12:35 71.85 71.85 71.84 71.84 1.1K
12:36 71.95 71.98 71.79 71.98 2.7K
12:38 71.90 71.90 71.90 71.90 1.0K
12:39 71.96 71.96 71.93 71.93 1.6K
12:40 71.93 72.01 71.93 71.99 2.4K
12:43 72.10 72.10 72.08 72.09 3.7K
12:44 72.06 72.07 72.06 72.07 0.8K
12:46 72.07 72.07 72.06 72.06 1.0K
12:47 72.08 72.08 72.08 72.08 1.2K
12:48 72.03 72.05 71.96 71.96 3.5K
12:49 71.99 71.99 71.99 71.99 0.3K
12:50 72.03 72.08 72.03 72.08 1.6K
12:51 72.05 72.12 72.05 72.12 1.9K
12:53 72.15 72.15 72.15 72.15 1.0K
12:54 72.17 72.17 72.11 72.11 0.7K
12:55 72.15 72.23 72.15 72.23 4.0K
12:56 72.23 72.23 72.23 72.23 0.7K
12:57 72.20 72.20 72.15 72.15 1.2K
12:58 72.20 72.20 72.20 72.19 0.6K
12:59 72.17 72.20 72.17 72.20 0.7K
13:00 72.20 72.24 72.20 72.24 1.4K
13:01 72.20 72.25 72.20 72.25 2.4K
13:02 72.24 72.41 72.24 72.38 15.3K
13:03 72.32 72.36 72.32 72.36 3.0K
13:04 72.36 72.41 72.36 72.41 1.5K
13:05 72.41 72.41 72.41 72.41 0.3K
13:06 72.32 72.32 72.31 72.31 2.6K
13:07 72.31 72.31 72.28 72.31 1.6K
13:08 72.31 72.31 72.26 72.30 1.7K
13:09 72.26 72.26 72.26 72.26 0.2K
13:10 72.23 72.32 72.23 72.32 8.2K
13:11 72.31 72.32 72.28 72.28 1.1K
13:12 72.32 72.32 72.32 72.32 0.3K
13:13 72.36 72.37 72.30 72.30 1.4K
13:14 72.28 72.40 72.28 72.40 0.9K
13:15 72.45 72.45 72.39 72.39 2.2K
13:16 72.50 72.50 72.44 72.44 1.6K
13:17 72.44 72.50 72.43 72.43 1.1K
13:18 72.41 72.53 72.41 72.53 7.7K
13:19 72.53 72.54 72.53 72.54 0.3K
13:20 72.54 72.58 72.48 72.48 3.0K
13:21 72.47 72.47 72.47 72.47 4.4K
13:23 72.54 72.54 72.54 72.54 0.6K
13:24 72.60 72.60 72.60 72.60 1.8K
13:25 72.65 72.65 72.65 72.65 1.2K
13:26 72.72 72.82 72.72 72.82 3.4K
13:27 72.76 72.78 72.76 72.78 3.8K
13:28 72.78 72.79 72.72 72.79 3.2K
13:29 72.82 72.82 72.80 72.82 1.8K
13:30 72.89 72.89 72.79 72.87 4.2K
13:31 72.88 72.88 72.87 72.87 2.0K
13:33 72.89 72.89 72.89 72.89 1.5K
13:34 72.84 73.00 72.84 73.00 1.1K
13:35 72.95 72.95 72.91 72.91 1.1K
13:36 72.88 72.88 72.85 72.85 2.0K
13:37 72.82 72.82 72.82 72.82 2.5K
13:38 72.85 72.85 72.85 72.85 0.1K
13:39 72.86 72.86 72.86 72.86 0.6K
13:40 72.87 72.87 72.87 72.87 0.6K
13:41 72.91 72.97 72.91 72.97 1.8K
13:42 72.96 72.97 72.96 72.97 1.1K
13:43 73.00 73.00 73.00 73.00 1.1K
13:45 73.03 73.03 73.03 73.03 0.6K
13:46 73.03 73.03 73.03 73.03 0.7K
13:47 73.04 73.08 72.99 73.03 2.3K
13:48 73.00 73.00 73.00 73.00 2.6K
13:49 73.00 73.00 73.00 73.00 0.1K
13:50 73.00 73.03 73.00 73.03 2.0K
13:52 72.99 72.99 72.98 72.97 3.8K
13:54 72.96 72.96 72.91 72.93 1.9K
13:55 72.90 72.90 72.89 72.89 0.9K
13:56 72.91 72.91 72.88 72.88 7.4K
13:58 72.83 72.83 72.83 72.83 0.3K
13:59 72.88 72.88 72.87 72.86 1.6K
14:00 72.81 72.86 72.81 72.86 1.5K
14:01 72.93 72.93 72.93 72.93 0.4K
14:02 72.95 72.95 72.95 72.95 1.1K
14:03 72.85 72.85 72.85 72.85 0.6K
14:04 72.89 72.89 72.89 72.89 0.4K
14:05 72.93 72.94 72.93 72.93 2.0K
14:06 72.94 72.94 72.92 72.92 2.2K
14:07 72.99 73.01 72.99 73.01 2.6K
14:08 72.96 72.97 72.96 72.96 3.5K
14:09 73.01 73.01 73.01 73.01 0.6K
14:11 73.02 73.02 73.02 73.02 0.7K
14:12 73.04 73.04 73.04 73.04 0.9K
14:13 73.02 73.02 73.02 73.02 0.7K
14:14 73.05 73.05 73.05 73.05 0.5K
14:15 73.01 73.01 73.01 73.01 6.2K
14:16 73.05 73.05 73.05 73.05 0.6K
14:17 73.04 73.04 73.04 73.04 0.9K
14:18 73.03 73.03 73.03 73.03 0.4K
14:19 73.01 73.03 73.00 73.01 1.1K
14:20 73.00 73.10 73.00 73.10 2.9K
14:22 73.10 73.10 73.10 73.10 1.7K
14:24 73.15 73.15 73.11 73.11 1.8K
14:25 73.10 73.10 73.09 73.09 1.4K
14:26 73.05 73.05 73.05 73.05 1.9K
14:27 73.05 73.05 73.05 73.05 1.2K
14:29 73.05 73.05 73.05 73.05 1.6K
14:32 73.09 73.09 73.09 73.09 0.9K
14:33 73.09 73.09 73.09 73.09 1.0K
14:34 73.12 73.12 73.12 73.12 2.4K
14:39 73.15 73.15 73.15 73.15 0.7K
14:40 73.10 73.10 73.10 73.10 2.2K
14:41 73.12 73.12 73.07 73.07 2.1K
14:42 73.06 73.06 73.06 73.06 1.5K
14:43 73.05 73.07 73.05 73.07 2.3K
14:45 73.06 73.06 73.06 73.06 1.0K
14:46 73.12 73.12 73.12 73.12 1.8K
14:47 73.10 73.10 73.10 73.10 1.3K
14:48 73.15 73.17 73.15 73.17 2.9K
14:50 73.25 73.33 73.25 73.33 1.9K
14:51 73.37 73.40 73.37 73.40 0.6K
14:52 73.34 73.34 73.34 73.34 1.1K
14:53 73.26 73.29 73.26 73.29 3.3K
14:55 73.26 73.26 73.22 73.22 2.2K
14:56 73.19 73.19 73.19 73.19 0.5K
14:57 73.24 73.24 73.24 73.24 0.6K
14:58 73.30 73.30 73.24 73.24 0.7K
14:59 73.17 73.17 73.17 73.17 1.5K
15:01 73.27 73.27 73.27 73.27 0.5K
15:03 73.24 73.24 73.17 73.17 3.7K
15:04 73.18 73.22 73.17 73.22 2.8K
15:05 73.18 73.19 73.18 73.19 0.9K
15:06 73.25 73.25 73.22 73.22 2.6K
15:07 73.24 73.24 73.18 73.24 2.7K
15:08 73.30 73.30 73.29 73.29 1.6K
15:09 73.34 73.34 73.34 73.34 0.5K
15:10 73.32 73.35 73.32 73.35 0.8K
15:11 73.36 73.37 73.35 73.35 1.8K
15:12 73.37 73.44 73.36 73.44 1.6K
15:13 73.40 73.40 73.40 73.40 4.5K
15:16 73.36 73.36 73.32 73.35 1.7K
15:17 73.38 73.38 73.38 73.38 2.0K
15:18 73.38 73.39 73.35 73.35 5.9K
15:20 73.39 73.39 73.39 73.39 0.9K
15:21 73.42 73.42 73.42 73.42 1.4K
15:22 73.40 73.40 73.40 73.40 0.8K
15:23 73.44 73.44 73.39 73.39 3.3K
15:24 73.36 73.36 73.33 73.33 2.3K
15:25 73.35 73.38 73.35 73.38 1.8K
15:26 73.38 73.42 73.38 73.42 1.2K
15:27 73.45 73.45 73.45 73.45 1.3K
15:28 73.47 73.47 73.42 73.44 2.8K
15:29 73.42 73.43 73.40 73.40 3.4K
15:30 73.43 73.43 73.43 73.43 0.7K
15:31 73.41 73.42 73.41 73.42 2.3K
15:32 73.40 73.40 73.40 73.40 1.9K
15:33 73.40 73.41 73.39 73.39 1.8K
15:34 73.39 73.41 73.36 73.36 4.6K
15:35 73.34 73.38 73.34 73.38 1.2K
15:36 73.38 73.44 73.38 73.44 3.8K
15:37 73.41 73.43 73.41 73.43 2.5K
15:38 73.38 73.39 73.38 73.39 2.6K
15:39 73.39 73.39 73.38 73.38 2.0K
15:40 73.39 73.42 73.39 73.42 2.1K
15:41 73.40 73.41 73.40 73.41 1.8K
15:42 73.41 73.47 73.41 73.47 6.7K
15:43 73.44 73.44 73.41 73.42 3.3K
15:44 73.40 73.40 73.37 73.38 4.1K
15:45 73.37 73.38 73.37 73.37 1.4K
15:46 73.33 73.33 73.27 73.27 8.3K
15:47 73.25 73.27 73.25 73.27 3.6K
15:48 73.29 73.38 73.27 73.38 5.0K
15:49 73.40 73.47 73.40 73.46 4.3K
15:50 73.63 73.63 73.53 73.61 13.6K
15:51 73.60 73.62 73.59 73.62 6.0K
15:52 73.64 73.75 73.62 73.75 8.8K
15:53 73.74 73.80 73.74 73.79 19.0K
15:54 73.79 73.85 73.79 73.85 19.4K
15:55 73.77 73.83 73.77 73.83 15.6K
15:56 73.84 73.84 73.79 73.79 13.9K
15:57 73.79 73.79 73.64 73.68 19.6K
15:58 73.67 73.67 73.54 73.54 20.9K
15:59 73.53 73.53 73.42 73.49 531.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음