Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
104.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.85 78.50 77.85 78.50 36.7K
09:31 78.36 78.76 78.36 78.71 5.5K
09:32 78.89 79.38 78.89 79.28 6.8K
09:33 79.61 79.80 79.27 79.80 41.6K
09:34 79.54 79.60 79.42 79.60 1.8K
09:35 79.43 79.53 79.29 79.53 18.7K
09:36 79.23 79.41 79.23 79.41 1.5K
09:37 79.37 79.78 79.37 79.69 4.2K
09:38 79.79 80.41 79.68 80.25 33.5K
09:39 80.49 80.70 80.30 80.52 22.5K
09:40 80.52 80.63 80.29 80.29 7.1K
09:41 80.34 80.63 80.34 80.62 7.8K
09:42 80.63 80.64 80.46 80.49 8.5K
09:43 80.60 81.06 80.56 81.06 56.4K
09:44 81.23 81.45 81.03 81.37 18.1K
09:45 81.42 81.42 80.66 80.88 28.1K
09:46 80.87 80.94 80.76 80.80 22.0K
09:47 80.78 81.20 80.78 81.13 31.8K
09:48 81.16 81.25 81.03 81.21 7.4K
09:49 81.20 81.63 81.20 81.45 10.5K
09:50 81.38 81.39 81.18 81.21 16.4K
09:51 81.21 81.74 81.16 81.68 14.9K
09:52 81.61 81.62 81.24 81.33 41.0K
09:53 81.34 81.49 81.28 81.33 9.8K
09:54 81.32 81.32 81.30 81.30 1.5K
09:55 81.40 81.40 81.18 81.25 6.4K
09:56 81.30 81.45 81.22 81.44 4.4K
09:57 81.45 81.45 81.26 81.30 9.2K
09:58 81.37 81.50 81.37 81.40 6.5K
09:59 81.40 81.40 81.27 81.36 11.7K
10:00 81.60 81.81 81.58 81.76 12.1K
10:01 81.84 81.95 81.77 81.95 29.7K
10:02 82.05 82.06 81.93 82.06 13.5K
10:03 82.00 82.00 81.72 81.87 8.6K
10:04 81.87 82.00 81.80 81.92 4.1K
10:05 82.15 82.60 82.15 82.58 12.5K
10:06 82.50 82.70 82.50 82.62 4.0K
10:07 82.75 82.76 82.69 82.69 6.6K
10:08 82.69 82.73 82.38 82.55 22.5K
10:09 82.61 83.00 82.54 82.87 20.1K
10:10 82.88 82.89 82.56 82.89 19.1K
10:11 82.90 83.20 82.86 83.03 16.0K
10:12 83.03 83.12 83.00 83.12 4.2K
10:13 83.12 83.29 83.10 83.19 17.2K
10:14 83.25 83.31 82.90 82.90 31.1K
10:15 83.01 83.09 82.90 83.09 8.6K
10:16 83.00 83.12 82.98 83.04 4.0K
10:17 83.05 83.15 83.05 83.15 4.3K
10:18 83.18 83.34 82.99 83.06 17.6K
10:19 83.13 83.26 83.07 83.12 13.8K
10:20 83.34 83.34 83.12 83.24 1.9K
10:21 83.27 83.36 83.14 83.14 21.0K
10:22 83.20 83.39 83.13 83.38 41.2K
10:23 83.33 83.35 83.13 83.23 19.7K
10:24 83.34 83.49 83.34 83.49 6.1K
10:25 83.60 84.10 83.60 84.10 14.7K
10:26 84.04 84.20 83.98 84.19 12.4K
10:27 84.19 84.49 84.15 84.36 22.3K
10:28 84.41 84.65 84.37 84.54 21.2K
10:29 84.57 84.57 84.44 84.45 24.4K
10:30 84.51 84.53 84.35 84.35 42.2K
10:31 84.43 84.43 83.79 83.94 38.5K
10:32 84.04 84.24 84.04 84.16 8.4K
10:33 84.09 84.43 84.04 84.25 19.2K
10:34 84.32 84.47 84.17 84.39 23.5K
10:35 84.46 84.88 84.46 84.77 48.2K
10:36 84.76 84.90 84.76 84.90 4.3K
10:37 84.97 84.99 84.91 84.99 6.6K
10:38 85.05 85.21 84.96 85.21 13.8K
10:39 85.14 85.21 85.12 85.21 5.0K
10:40 85.29 85.34 84.93 84.93 23.5K
10:41 84.97 85.01 84.65 84.89 11.9K
10:42 84.88 85.00 84.81 84.81 4.4K
10:43 84.84 84.84 84.73 84.75 5.4K
10:44 84.81 85.30 84.81 85.30 23.6K
10:45 85.31 85.45 84.93 84.93 19.0K
10:46 85.11 85.21 84.84 85.20 12.8K
10:47 85.30 85.30 85.01 85.10 12.3K
10:48 85.13 85.21 85.08 85.08 6.4K
10:49 85.05 85.05 84.63 84.63 9.6K
10:50 84.63 84.63 84.07 84.07 15.3K
10:51 84.16 84.25 83.94 83.94 11.6K
10:52 83.89 84.11 83.80 83.91 10.0K
10:53 83.85 83.85 83.72 83.79 7.1K
10:54 84.05 84.48 84.05 84.48 11.0K
10:55 84.64 84.64 84.48 84.52 4.4K
10:56 84.52 84.52 84.38 84.52 8.6K
10:57 84.41 84.87 84.41 84.62 9.1K
10:58 84.81 85.12 84.81 84.93 13.3K
10:59 84.83 84.96 84.83 84.96 15.0K
11:00 84.90 85.15 84.90 85.15 19.5K
11:01 85.21 85.28 85.00 85.06 11.6K
11:02 85.00 85.13 84.96 85.05 30.3K
11:03 85.05 85.16 85.05 85.16 6.5K
11:04 85.21 85.22 85.09 85.16 32.4K
11:05 85.17 85.24 85.09 85.16 8.2K
11:06 85.18 85.42 85.16 85.38 18.5K
11:07 85.45 85.45 85.27 85.37 2.7K
11:08 85.37 85.37 85.26 85.35 6.5K
11:09 85.35 85.35 85.22 85.22 4.8K
11:10 85.30 85.43 85.28 85.30 6.7K
11:11 85.30 85.42 85.12 85.42 10.8K
11:12 85.42 85.67 85.42 85.64 6.3K
11:13 85.62 85.71 85.57 85.57 7.8K
11:14 85.56 85.90 85.56 85.90 63.0K
11:15 85.84 85.84 85.28 85.49 67.5K
11:16 85.63 85.65 85.50 85.55 3.1K
11:17 85.57 85.57 85.30 85.41 10.2K
11:18 85.36 85.99 85.36 85.99 29.8K
11:19 85.92 86.25 85.92 86.25 8.8K
11:20 86.26 86.53 86.26 86.53 12.3K
11:21 86.44 86.52 86.26 86.40 11.3K
11:22 86.53 86.64 86.40 86.40 13.4K
11:23 86.41 86.59 86.41 86.59 3.3K
11:24 86.56 86.64 86.51 86.62 10.4K
11:25 86.56 86.70 86.55 86.70 16.4K
11:26 86.75 86.85 86.74 86.85 34.9K
11:27 86.82 87.09 86.79 86.94 40.5K
11:28 86.97 87.10 86.84 86.84 54.1K
11:29 86.91 87.50 86.91 87.15 36.8K
11:30 87.15 87.50 87.08 87.25 11.7K
11:31 87.28 87.31 87.09 87.18 9.7K
11:32 87.18 87.39 87.17 87.39 11.6K
11:33 87.33 87.45 87.33 87.40 6.2K
11:34 87.47 87.47 87.39 87.45 6.3K
11:35 87.53 87.54 87.03 87.06 25.4K
11:36 87.12 87.22 87.07 87.20 16.4K
11:37 87.17 87.36 87.15 87.24 6.8K
11:38 87.33 87.33 87.27 87.27 2.0K
11:39 87.37 87.43 87.25 87.40 3.7K
11:40 87.34 87.42 87.19 87.39 8.6K
11:41 87.32 87.32 87.25 87.31 7.0K
11:42 87.21 87.24 87.01 87.01 7.3K
11:43 87.01 87.10 86.92 87.06 5.5K
11:44 87.20 87.25 87.20 87.25 2.0K
11:45 87.32 87.32 87.30 87.30 2.2K
11:46 87.29 87.34 87.23 87.34 9.0K
11:47 87.36 87.62 87.33 87.62 6.5K
11:48 87.58 87.70 87.58 87.58 7.7K
11:49 87.62 87.63 87.56 87.60 5.2K
11:50 87.54 87.70 87.50 87.61 10.4K
11:51 87.65 87.69 87.60 87.60 3.1K
11:52 87.64 87.82 87.64 87.81 10.2K
11:53 87.72 87.81 87.72 87.74 5.9K
11:54 87.74 87.93 87.74 87.80 15.5K
11:55 87.92 88.05 87.89 87.97 6.7K
11:56 87.96 87.99 87.89 87.90 11.3K
11:57 87.92 88.03 87.92 88.00 7.7K
11:58 87.95 87.95 87.73 87.95 16.7K
11:59 87.84 88.01 87.84 88.01 4.7K
12:00 88.01 88.46 88.01 88.46 7.9K
12:01 88.38 88.69 88.38 88.69 19.9K
12:02 88.84 88.87 88.29 88.42 52.0K
12:03 88.51 88.66 88.51 88.66 4.6K
12:04 88.76 89.13 88.71 88.99 13.6K
12:05 89.04 89.07 88.82 88.82 10.8K
12:06 88.89 89.11 88.89 89.11 20.5K
12:07 89.08 89.12 89.04 89.10 8.6K
12:08 89.06 89.10 88.83 88.83 11.8K
12:09 88.89 88.89 88.75 88.78 7.2K
12:10 88.79 88.99 88.79 88.93 8.5K
12:11 88.93 88.93 88.76 88.78 9.2K
12:12 88.78 89.04 88.78 88.95 20.4K
12:13 89.01 89.01 88.90 88.90 3.5K
12:14 88.90 89.03 88.90 89.00 26.5K
12:15 89.00 89.08 88.93 89.08 15.7K
12:16 89.09 89.09 88.89 88.99 6.1K
12:17 88.86 88.86 88.45 88.45 22.5K
12:18 88.41 88.41 88.35 88.37 5.3K
12:19 88.37 88.43 88.20 88.25 15.7K
12:20 88.24 88.71 88.24 88.70 17.8K
12:21 88.69 88.69 88.39 88.49 10.6K
12:22 88.32 88.63 88.32 88.49 8.8K
12:23 88.50 88.51 88.42 88.51 3.6K
12:24 88.60 88.60 88.45 88.45 6.3K
12:25 88.57 88.71 88.57 88.71 7.7K
12:26 88.55 88.67 88.49 88.61 8.4K
12:27 88.44 88.44 88.44 88.44 0.6K
12:28 88.44 88.46 88.32 88.46 10.0K
12:29 88.39 88.40 88.15 88.15 7.1K
12:30 88.24 88.24 88.04 88.10 9.7K
12:31 88.10 88.10 88.06 88.07 3.2K
12:32 88.09 88.14 88.09 88.11 4.4K
12:33 88.16 88.18 88.14 88.15 6.7K
12:34 88.13 88.24 88.13 88.20 2.6K
12:35 88.17 88.18 88.17 88.18 2.7K
12:36 88.11 88.38 88.11 88.37 6.8K
12:37 88.46 88.50 88.37 88.37 19.1K
12:38 88.20 88.20 87.92 88.01 4.8K
12:39 88.01 88.01 87.88 87.88 4.9K
12:40 87.94 87.94 87.86 87.86 8.1K
12:41 87.86 87.87 87.69 87.69 7.0K
12:42 87.71 87.94 87.71 87.93 5.9K
12:43 88.00 88.48 87.97 88.48 20.8K
12:44 88.40 88.48 88.03 88.03 20.7K
12:45 87.97 88.16 87.97 88.16 2.7K
12:46 88.15 88.15 88.04 88.04 0.5K
12:47 88.04 88.15 88.04 88.14 2.8K
12:48 88.18 88.47 88.17 88.47 4.8K
12:49 88.35 88.48 88.35 88.42 2.0K
12:50 88.48 88.48 88.39 88.44 18.3K
12:51 88.65 88.70 88.57 88.68 14.3K
12:52 88.68 88.70 88.55 88.55 3.5K
12:53 88.55 88.55 88.50 88.53 5.1K
12:54 88.53 88.65 88.53 88.61 4.3K
12:55 88.57 88.65 88.57 88.57 1.9K
12:56 88.64 88.89 88.57 88.89 9.2K
12:57 88.93 88.99 88.79 88.98 26.6K
12:58 88.90 88.99 88.90 88.92 7.0K
12:59 89.00 89.00 88.80 88.80 7.5K
13:00 88.88 88.92 88.86 88.92 6.3K
13:01 88.95 89.08 88.86 89.04 14.8K
13:02 89.09 89.09 88.92 88.97 7.0K
13:03 88.93 89.08 88.93 89.06 5.1K
13:04 89.13 89.13 88.91 88.91 9.8K
13:05 88.86 88.86 88.56 88.56 4.6K
13:06 88.68 88.68 88.68 88.68 1.1K
13:07 88.64 88.85 88.64 88.80 5.7K
13:08 88.80 88.80 88.58 88.58 6.1K
13:09 88.58 88.62 88.58 88.62 1.4K
13:10 88.49 88.77 88.46 88.63 31.9K
13:11 88.63 88.72 88.63 88.70 5.1K
13:12 88.61 88.70 88.54 88.70 3.4K
13:13 88.69 89.10 88.69 89.02 24.2K
13:14 89.18 89.26 89.17 89.20 7.8K
13:15 89.12 89.12 89.04 89.09 8.9K
13:16 89.20 89.22 89.16 89.16 5.9K
13:17 89.20 89.20 89.16 89.16 2.9K
13:18 89.22 89.23 89.19 89.19 7.1K
13:19 89.19 89.21 89.16 89.21 1.8K
13:20 89.25 89.32 89.03 89.10 14.0K
13:21 89.01 89.02 88.92 89.02 5.2K
13:22 88.99 89.09 88.99 89.01 15.6K
13:23 89.10 89.25 89.10 89.11 11.6K
13:24 89.15 89.18 89.15 89.17 3.4K
13:25 89.21 89.21 89.15 89.15 4.2K
13:26 89.20 89.25 89.18 89.25 4.8K
13:27 89.19 89.32 89.19 89.32 4.1K
13:28 89.34 89.52 89.25 89.52 16.3K
13:29 89.58 89.75 89.45 89.72 45.5K
13:30 89.73 89.95 89.72 89.95 24.6K
13:31 89.98 89.98 89.55 89.69 69.4K
13:32 89.77 89.84 89.54 89.54 14.5K
13:33 89.49 89.68 89.49 89.68 5.2K
13:34 89.72 89.72 89.33 89.54 10.3K
13:35 89.42 89.79 89.42 89.74 6.1K
13:36 89.70 89.78 89.70 89.78 2.4K
13:37 89.77 89.77 89.55 89.57 8.4K
13:38 89.74 89.86 89.73 89.74 8.7K
13:39 89.71 89.79 89.64 89.79 5.8K
13:40 89.77 89.84 89.76 89.80 2.6K
13:41 89.69 89.74 89.69 89.69 4.9K
13:42 89.70 89.76 89.60 89.65 8.5K
13:43 89.57 89.72 89.57 89.72 3.4K
13:44 89.71 89.76 89.65 89.70 6.1K
13:45 89.75 89.75 89.54 89.54 4.2K
13:46 89.52 89.67 89.52 89.66 3.4K
13:47 89.67 89.67 89.65 89.65 2.6K
13:48 89.60 89.63 89.59 89.63 2.0K
13:49 89.63 89.63 89.32 89.36 9.1K
13:50 89.36 89.40 89.36 89.40 4.2K
13:51 89.42 89.46 89.16 89.30 4.9K
13:52 89.37 89.40 89.34 89.37 5.7K
13:53 89.42 89.46 89.36 89.43 9.4K
13:54 89.39 89.39 89.27 89.34 8.1K
13:55 89.37 89.44 89.37 89.43 3.3K
13:56 89.44 89.44 89.44 89.44 2.9K
13:57 89.45 89.45 89.13 89.13 11.0K
13:58 89.13 89.24 89.13 89.21 6.0K
13:59 89.21 89.50 89.21 89.50 13.6K
14:00 89.58 89.58 89.48 89.48 5.6K
14:01 89.47 89.47 89.47 89.47 2.1K
14:02 89.48 89.48 89.48 89.48 0.7K
14:03 89.50 89.51 89.22 89.22 12.3K
14:04 89.22 89.43 89.22 89.35 15.0K
14:05 89.33 89.37 89.22 89.30 7.4K
14:06 89.37 89.37 89.16 89.21 7.2K
14:07 89.15 89.19 89.04 89.12 13.9K
14:08 89.04 89.04 88.97 89.00 9.0K
14:09 89.02 89.03 88.99 89.00 5.0K
14:10 89.02 89.10 89.02 89.10 10.4K
14:11 89.08 89.10 89.03 89.06 4.9K
14:12 89.09 89.16 89.09 89.11 10.6K
14:13 89.00 89.00 88.85 88.92 10.9K
14:14 88.87 88.87 88.87 88.87 2.5K
14:15 88.84 88.84 88.81 88.83 2.6K
14:16 88.91 88.91 88.76 88.76 9.5K
14:17 88.76 88.78 88.76 88.78 0.8K
14:18 88.67 88.68 88.52 88.52 6.3K
14:19 88.53 88.53 88.45 88.45 3.8K
14:20 88.45 88.52 88.25 88.25 10.2K
14:21 88.31 88.31 88.17 88.17 11.7K
14:22 88.17 88.18 88.12 88.12 3.5K
14:23 88.19 88.19 88.19 88.19 2.6K
14:24 88.21 88.21 88.16 88.16 1.4K
14:25 88.15 88.23 88.15 88.22 4.1K
14:26 88.20 88.20 88.03 88.03 4.0K
14:27 88.08 88.14 88.01 88.03 4.2K
14:28 88.00 88.09 88.00 88.07 6.1K
14:29 88.07 88.14 88.04 88.04 3.1K
14:30 87.98 87.98 87.76 87.76 12.0K
14:31 87.76 87.83 87.76 87.83 1.0K
14:32 87.88 87.96 87.87 87.96 6.0K
14:33 87.95 88.04 87.93 88.04 15.0K
14:34 88.06 88.23 88.06 88.11 7.6K
14:35 88.23 88.23 88.07 88.07 9.2K
14:36 88.15 88.26 88.08 88.26 8.9K
14:37 88.24 88.33 88.21 88.30 9.6K
14:38 88.30 88.32 88.28 88.32 2.7K
14:39 88.34 88.36 88.31 88.31 2.7K
14:40 88.33 88.33 88.09 88.15 5.6K
14:41 88.09 88.24 88.09 88.24 3.6K
14:42 88.30 88.31 88.24 88.31 2.2K
14:43 88.21 88.21 88.10 88.10 6.8K
14:44 88.13 88.16 88.08 88.08 9.5K
14:45 88.03 88.06 87.91 87.91 6.2K
14:46 87.97 88.06 87.94 88.06 6.4K
14:47 87.97 88.02 87.97 87.97 3.3K
14:48 87.96 88.00 87.94 87.94 3.5K
14:49 87.93 87.93 87.81 87.84 4.1K
14:50 87.78 87.83 87.71 87.71 4.7K
14:51 87.70 87.70 87.61 87.69 6.9K
14:52 87.69 87.70 87.59 87.68 10.2K
14:53 87.65 87.81 87.65 87.78 9.1K
14:54 87.88 88.09 87.88 88.05 4.7K
14:55 88.05 88.15 88.05 88.08 5.4K
14:56 88.21 88.28 88.21 88.24 3.4K
14:57 88.20 88.33 88.20 88.32 5.5K
14:58 88.35 88.35 88.30 88.30 2.7K
14:59 88.34 88.34 88.09 88.11 7.8K
15:00 88.10 88.14 88.10 88.11 4.4K
15:01 88.07 88.07 87.91 87.98 8.8K
15:02 87.99 88.00 87.94 87.94 4.0K
15:03 87.99 87.99 87.88 87.99 3.2K
15:04 87.95 88.06 87.95 88.06 5.4K
15:05 88.07 88.07 88.06 88.06 3.5K
15:06 88.03 88.08 88.03 88.08 4.9K
15:07 88.07 88.11 88.05 88.06 6.5K
15:08 88.09 88.11 88.07 88.07 2.4K
15:09 88.10 88.19 88.05 88.11 9.3K
15:10 88.11 88.17 88.00 88.10 6.4K
15:11 88.10 88.16 88.10 88.11 2.4K
15:12 88.12 88.12 88.00 88.01 6.1K
15:13 88.04 88.07 87.83 87.83 11.6K
15:14 87.83 87.88 87.70 87.70 14.3K
15:15 87.70 87.73 87.64 87.65 8.3K
15:16 87.66 87.87 87.66 87.87 7.6K
15:17 87.90 88.05 87.90 88.01 3.4K
15:18 88.01 88.28 88.01 88.27 8.9K
15:19 88.21 88.27 88.21 88.26 3.3K
15:20 88.26 88.26 88.01 88.01 12.8K
15:21 88.00 88.06 87.98 88.00 8.2K
15:22 87.95 88.06 87.95 88.06 2.5K
15:23 88.02 88.08 88.02 88.08 5.2K
15:24 88.08 88.09 88.04 88.09 4.4K
15:25 88.09 88.16 88.01 88.01 15.2K
15:26 88.01 88.08 87.98 88.08 5.7K
15:27 88.05 88.26 88.05 88.26 5.9K
15:28 88.24 88.27 88.24 88.26 4.4K
15:29 88.26 88.35 88.26 88.35 8.5K
15:30 88.35 88.74 88.31 88.63 15.3K
15:31 88.52 88.73 88.50 88.73 14.8K
15:32 88.73 88.91 88.73 88.76 16.0K
15:33 88.76 88.76 88.71 88.74 11.1K
15:34 88.73 88.78 88.64 88.72 25.2K
15:35 88.72 88.75 88.70 88.75 5.8K
15:36 88.75 88.75 88.72 88.73 13.0K
15:37 88.71 88.75 88.69 88.70 12.9K
15:38 88.69 88.79 88.68 88.75 30.3K
15:39 88.76 88.78 88.65 88.73 14.6K
15:40 88.78 88.90 88.70 88.89 12.1K
15:41 88.88 88.90 88.80 88.84 16.5K
15:42 88.84 88.99 88.83 88.99 19.2K
15:43 89.02 89.18 88.93 89.17 23.1K
15:44 89.26 89.29 88.85 88.93 17.2K
15:45 88.90 89.08 88.88 89.05 21.6K
15:46 89.05 89.13 88.91 88.91 31.0K
15:47 88.92 88.92 88.82 88.90 28.0K
15:48 88.91 88.97 88.69 88.73 12.7K
15:49 88.72 88.72 88.59 88.68 15.5K
15:50 88.68 88.79 88.67 88.72 18.3K
15:51 88.70 88.70 88.54 88.56 18.5K
15:52 88.53 88.53 88.12 88.12 20.8K
15:53 88.21 88.22 88.13 88.21 47.0K
15:54 88.21 88.52 88.21 88.52 28.8K
15:55 88.52 88.52 88.31 88.39 34.4K
15:56 88.39 88.43 88.28 88.43 40.8K
15:57 88.43 88.66 88.43 88.56 45.1K
15:58 88.49 88.54 88.49 88.51 44.0K
15:59 88.52 88.63 88.52 88.58 344.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음