Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
104.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 88.77 89.90 88.77 89.90 80.8K
09:31 90.42 90.50 90.00 90.50 32.6K
09:32 90.54 92.00 90.54 91.67 29.8K
09:33 91.35 92.69 91.35 91.79 36.9K
09:34 91.98 92.74 91.98 92.74 16.3K
09:35 92.70 92.91 92.34 92.59 45.0K
09:36 92.45 92.66 92.07 92.66 36.8K
09:37 92.54 93.27 92.54 92.88 46.8K
09:38 92.91 93.46 92.82 93.46 18.7K
09:39 93.65 93.76 93.33 93.53 30.3K
09:40 93.51 94.98 93.51 94.45 58.9K
09:41 94.69 94.74 94.36 94.49 33.2K
09:42 94.48 94.71 94.42 94.42 34.6K
09:43 94.18 94.29 94.08 94.29 23.7K
09:44 94.24 94.41 93.26 93.32 38.0K
09:45 93.06 93.79 93.06 93.77 50.9K
09:46 93.82 94.83 93.82 94.71 25.1K
09:47 94.57 95.18 94.57 95.10 36.7K
09:48 95.13 95.68 95.13 95.38 25.0K
09:49 95.20 96.00 95.20 95.99 56.6K
09:50 96.16 96.69 96.04 96.40 36.8K
09:51 96.43 97.47 96.43 97.41 34.1K
09:52 97.32 97.66 97.28 97.34 55.0K
09:53 97.23 97.30 96.52 96.52 38.2K
09:54 96.70 97.58 96.68 97.47 41.5K
09:55 97.22 97.54 97.22 97.49 37.9K
09:56 97.43 97.55 96.86 96.86 62.9K
09:57 96.78 96.78 96.11 96.44 24.1K
09:58 96.59 96.88 96.40 96.40 49.5K
09:59 96.13 96.65 96.12 96.38 17.5K
10:00 96.51 96.51 95.69 95.98 74.7K
10:01 96.23 97.00 96.23 96.99 19.2K
10:02 96.99 97.12 96.50 96.54 7.2K
10:03 96.64 96.67 96.30 96.30 8.3K
10:04 96.29 96.37 95.78 96.12 30.7K
10:05 96.11 96.15 95.90 95.98 15.0K
10:06 95.98 96.28 95.88 96.07 27.1K
10:07 96.15 97.18 96.15 97.02 28.6K
10:08 96.90 97.05 96.71 96.71 14.5K
10:09 96.58 96.88 96.42 96.88 15.8K
10:10 96.69 97.00 96.69 96.79 12.0K
10:11 96.85 97.68 96.85 97.35 43.5K
10:12 97.11 97.21 97.11 97.21 4.0K
10:13 97.19 97.38 97.19 97.24 8.4K
10:14 97.26 97.39 97.19 97.35 9.8K
10:15 97.49 97.49 96.99 97.17 13.8K
10:16 97.18 97.37 97.08 97.37 12.7K
10:17 97.29 97.46 97.29 97.46 6.2K
10:18 97.30 97.50 97.30 97.46 9.5K
10:19 97.37 97.37 97.05 97.05 7.7K
10:20 97.09 97.39 97.09 97.39 23.1K
10:21 97.40 97.44 97.07 97.33 18.7K
10:22 97.39 97.50 97.16 97.16 11.5K
10:23 97.15 97.20 96.93 96.97 11.3K
10:24 96.97 97.16 96.96 97.09 20.6K
10:25 97.14 97.20 97.05 97.18 10.2K
10:26 97.21 97.90 97.21 97.90 42.5K
10:27 98.00 98.00 97.59 97.87 36.7K
10:28 98.04 98.19 97.93 98.10 26.9K
10:29 98.10 98.20 98.00 98.11 58.8K
10:30 97.93 98.01 97.90 97.99 16.6K
10:31 97.75 97.92 97.74 97.83 12.1K
10:32 97.70 97.75 97.57 97.57 9.5K
10:33 97.60 97.60 97.43 97.54 13.4K
10:34 97.59 97.99 97.59 97.97 16.0K
10:35 97.94 98.02 97.77 97.77 8.2K
10:36 97.96 97.96 97.49 97.60 39.3K
10:37 97.54 97.57 97.17 97.23 10.0K
10:38 97.17 97.52 97.17 97.52 5.8K
10:39 97.62 98.36 97.62 98.33 31.9K
10:40 98.45 98.83 98.38 98.83 22.5K
10:41 98.83 99.11 98.69 99.00 28.0K
10:42 99.00 99.15 98.92 98.92 20.1K
10:43 99.26 99.42 99.25 99.42 19.1K
10:44 99.24 99.37 99.07 99.37 12.6K
10:45 99.37 99.56 99.27 99.56 8.1K
10:46 99.26 99.44 99.26 99.44 4.3K
10:47 99.54 99.99 99.54 99.98 29.5K
10:48 99.99 100.73 99.93 100.66 47.8K
10:49 100.65 100.65 100.01 100.07 49.5K
10:50 99.80 99.81 99.71 99.71 16.6K
10:51 99.79 99.94 99.77 99.94 13.0K
10:52 99.99 100.03 99.74 99.99 5.2K
10:53 99.89 100.24 99.89 100.09 21.2K
10:54 100.03 100.13 99.99 99.99 10.0K
10:55 100.06 100.06 99.33 99.33 17.6K
10:56 99.41 99.53 99.37 99.37 13.2K
10:57 99.33 99.40 99.32 99.32 18.2K
10:58 99.49 99.50 99.32 99.41 7.7K
10:59 99.38 99.39 99.36 99.36 4.4K
11:00 99.36 99.49 99.35 99.44 9.7K
11:01 99.45 99.52 99.41 99.45 13.2K
11:02 99.36 99.37 99.22 99.23 10.0K
11:03 99.20 99.25 99.07 99.14 9.0K
11:04 99.08 99.13 98.80 98.84 22.0K
11:05 98.85 98.88 98.76 98.81 4.6K
11:06 98.85 98.97 98.80 98.92 14.4K
11:07 98.82 98.84 98.76 98.84 3.2K
11:08 98.78 98.78 98.62 98.66 7.1K
11:09 98.61 98.81 98.61 98.81 7.8K
11:10 98.84 98.96 98.78 98.81 5.2K
11:11 98.85 98.85 98.69 98.69 4.5K
11:12 98.73 98.80 98.50 98.50 8.4K
11:13 98.55 98.63 98.49 98.50 8.6K
11:14 98.53 98.71 98.53 98.67 5.4K
11:15 98.67 98.74 98.63 98.69 7.9K
11:16 98.68 99.04 98.68 98.98 86.7K
11:17 98.98 99.19 98.90 99.19 10.7K
11:18 99.11 99.62 99.11 99.35 21.2K
11:19 99.25 99.44 98.72 98.76 53.0K
11:20 98.73 98.80 98.54 98.80 53.2K
11:21 98.93 98.93 98.53 98.59 14.7K
11:22 98.67 98.67 98.46 98.46 2.8K
11:23 98.42 98.44 98.29 98.44 7.9K
11:24 98.50 98.51 98.36 98.51 9.7K
11:25 98.51 98.51 98.42 98.44 6.9K
11:26 98.49 98.52 98.46 98.49 11.2K
11:27 98.57 98.57 98.47 98.47 8.5K
11:28 98.46 98.46 98.36 98.37 3.9K
11:29 98.28 98.28 98.06 98.13 8.4K
11:30 98.12 98.18 98.00 98.14 10.0K
11:31 98.10 98.10 98.05 98.06 4.0K
11:32 98.07 98.07 97.74 97.74 8.6K
11:33 97.72 97.80 97.53 97.65 5.3K
11:34 97.58 97.58 97.25 97.28 13.4K
11:35 97.31 97.46 97.13 97.13 27.0K
11:36 97.09 97.17 96.26 96.33 64.6K
11:37 96.34 96.58 96.34 96.55 28.3K
11:38 96.44 96.51 96.21 96.21 15.7K
11:39 96.25 96.25 95.76 95.92 19.5K
11:40 95.86 96.39 95.86 96.36 8.9K
11:41 96.23 96.58 96.23 96.58 7.3K
11:42 96.58 96.60 96.48 96.55 5.1K
11:43 96.79 97.28 96.79 97.09 17.4K
11:44 97.26 97.40 97.11 97.21 5.2K
11:45 97.27 97.30 97.05 97.30 6.6K
11:46 97.30 97.37 97.06 97.06 11.0K
11:47 97.17 97.18 97.15 97.18 3.7K
11:48 97.17 97.17 97.07 97.12 4.1K
11:49 97.01 97.21 97.01 97.17 6.0K
11:50 97.21 97.45 97.20 97.32 21.2K
11:51 97.52 97.52 97.35 97.38 4.9K
11:52 97.39 97.60 97.39 97.55 7.6K
11:53 97.51 97.51 97.34 97.45 3.5K
11:54 97.35 97.49 97.26 97.40 11.1K
11:55 97.36 97.36 97.30 97.31 1.4K
11:56 97.26 97.30 97.13 97.30 8.2K
11:57 97.28 97.28 97.21 97.28 1.2K
11:58 97.35 97.35 97.18 97.19 3.2K
11:59 97.22 97.35 97.17 97.30 5.4K
12:00 97.30 97.30 97.13 97.23 3.8K
12:01 97.18 97.23 97.18 97.23 4.8K
12:02 97.11 97.11 97.01 97.02 2.1K
12:03 97.18 97.27 97.14 97.20 4.1K
12:04 97.19 97.19 97.02 97.02 14.1K
12:05 97.06 97.11 97.02 97.02 1.9K
12:06 97.03 97.18 97.03 97.05 2.7K
12:07 97.10 97.15 97.07 97.13 11.8K
12:08 97.06 97.32 97.06 97.16 4.3K
12:09 97.16 97.16 97.16 97.16 0.4K
12:10 97.25 97.25 97.18 97.18 5.2K
12:11 97.26 97.32 97.21 97.21 8.4K
12:12 97.21 97.30 97.18 97.30 3.6K
12:13 97.27 97.27 97.09 97.25 5.6K
12:14 97.27 97.32 97.26 97.26 7.2K
12:15 97.34 97.34 97.22 97.22 4.3K
12:16 97.23 97.28 97.08 97.21 12.0K
12:17 97.22 97.26 97.22 97.25 3.8K
12:18 97.31 97.41 97.30 97.30 10.8K
12:19 97.28 97.28 97.17 97.23 3.2K
12:20 97.29 97.29 97.24 97.27 5.7K
12:21 97.21 97.32 97.15 97.15 3.2K
12:22 97.15 97.54 97.15 97.47 20.3K
12:23 97.47 97.64 97.42 97.56 3.2K
12:24 97.57 97.62 97.23 97.23 3.6K
12:25 97.17 97.29 97.14 97.14 3.5K
12:26 97.09 97.21 97.05 97.21 3.0K
12:27 97.20 97.26 97.20 97.26 2.2K
12:28 97.10 97.10 97.10 97.10 1.4K
12:29 97.01 97.07 97.01 97.07 1.3K
12:30 97.13 97.13 96.93 97.02 16.7K
12:31 96.85 96.85 96.85 96.85 3.3K
12:32 97.04 97.04 96.90 96.97 3.9K
12:33 96.91 96.97 96.91 96.97 3.7K
12:34 96.98 96.98 96.92 96.97 2.8K
12:35 96.97 97.66 96.97 97.51 21.9K
12:36 97.50 97.68 97.35 97.35 5.6K
12:37 97.33 97.33 97.29 97.29 2.7K
12:38 97.28 97.28 97.15 97.15 2.2K
12:39 97.08 97.22 97.08 97.22 3.0K
12:40 97.05 97.05 97.05 97.05 6.6K
12:41 97.04 97.07 97.04 97.07 3.5K
12:42 97.20 97.28 97.18 97.19 4.4K
12:43 97.29 97.32 97.29 97.32 8.5K
12:44 97.46 97.46 97.37 97.37 4.6K
12:45 97.42 97.54 97.39 97.39 3.0K
12:46 97.50 97.55 97.50 97.50 2.2K
12:47 97.55 97.55 97.43 97.43 3.0K
12:48 97.43 97.64 97.42 97.42 4.6K
12:49 97.64 97.78 97.58 97.66 4.9K
12:50 97.84 97.84 97.76 97.76 1.9K
12:51 97.76 97.78 97.76 97.78 2.7K
12:52 97.88 97.88 97.67 97.67 9.7K
12:53 97.64 97.64 97.47 97.47 3.6K
12:54 97.54 97.54 97.20 97.20 2.9K
12:55 97.30 97.34 97.30 97.34 0.7K
12:56 97.34 97.34 97.29 97.29 3.1K
12:57 97.24 97.27 97.16 97.27 2.2K
12:58 97.31 97.31 97.22 97.23 8.0K
12:59 97.11 97.14 97.11 97.14 0.6K
13:00 97.07 97.08 97.07 97.08 1.1K
13:01 97.09 97.21 97.09 97.19 6.9K
13:02 97.31 97.31 97.31 97.31 1.9K
13:03 97.27 97.30 97.27 97.30 2.3K
13:04 97.28 97.33 97.28 97.32 2.7K
13:05 97.33 97.34 97.23 97.34 1.5K
13:06 97.23 97.34 97.23 97.34 3.0K
13:07 97.25 97.25 97.25 97.25 0.7K
13:08 97.32 97.34 97.19 97.26 9.3K
13:09 97.14 97.17 97.14 97.17 2.0K
13:10 97.05 97.10 97.02 97.02 5.4K
13:11 96.94 97.00 96.90 96.92 13.2K
13:12 96.97 96.97 96.84 96.90 7.7K
13:13 96.88 96.88 96.80 96.88 2.2K
13:14 96.88 96.88 96.85 96.85 1.4K
13:15 96.79 96.82 96.65 96.65 14.5K
13:16 96.59 96.68 96.59 96.68 4.0K
13:17 96.72 96.75 96.71 96.71 5.6K
13:18 96.77 96.91 96.77 96.89 11.2K
13:19 96.91 97.17 96.91 97.17 11.5K
13:20 97.13 97.20 97.02 97.02 5.1K
13:21 97.05 97.05 96.97 97.03 3.2K
13:22 97.09 97.27 97.09 97.27 4.0K
13:23 97.27 97.35 97.27 97.30 2.7K
13:24 97.21 97.41 97.21 97.41 5.7K
13:25 97.32 97.35 97.32 97.35 1.5K
13:26 97.26 97.28 97.26 97.28 1.0K
13:27 97.19 97.19 97.19 97.19 1.7K
13:28 97.14 97.15 97.14 97.15 0.9K
13:29 97.24 97.24 97.21 97.21 3.3K
13:30 97.13 97.13 97.13 97.13 1.3K
13:31 97.15 97.30 97.15 97.30 3.1K
13:32 97.32 97.34 97.16 97.34 22.9K
13:33 97.27 97.30 97.27 97.30 2.4K
13:34 97.18 97.18 97.18 97.18 0.2K
13:35 97.34 97.62 97.34 97.62 10.0K
13:36 97.64 97.64 97.43 97.50 4.3K
13:37 97.64 97.65 97.60 97.60 6.7K
13:38 97.47 97.65 97.47 97.62 4.5K
13:39 97.65 97.65 97.50 97.50 2.4K
13:40 97.57 97.60 97.49 97.54 2.2K
13:41 97.29 97.29 97.16 97.24 51.2K
13:42 97.13 97.13 97.07 97.07 2.4K
13:43 97.07 97.10 96.99 96.99 9.7K
13:44 97.03 97.04 97.03 97.04 0.9K
13:45 97.11 97.11 97.00 97.00 2.1K
13:46 96.92 96.92 96.92 96.92 3.5K
13:47 96.92 96.92 96.71 96.78 4.0K
13:48 96.71 96.78 96.71 96.78 4.8K
13:49 96.78 96.78 96.78 96.78 2.1K
13:50 96.78 96.82 96.78 96.82 2.5K
13:51 96.86 96.99 96.82 96.99 10.8K
13:52 97.02 97.02 96.91 96.97 4.5K
13:53 96.98 96.99 96.98 96.98 3.0K
13:54 96.98 96.98 96.83 96.88 5.0K
13:55 96.87 96.88 96.84 96.84 3.2K
13:56 96.82 96.96 96.82 96.96 14.2K
13:57 96.99 96.99 96.75 96.75 2.9K
13:58 96.81 96.81 96.81 96.81 3.8K
13:59 96.77 96.77 96.68 96.68 7.0K
14:00 96.72 96.72 96.59 96.64 9.2K
14:01 96.60 96.62 96.60 96.60 3.6K
14:02 96.58 96.59 96.53 96.53 4.2K
14:03 96.53 96.58 96.51 96.58 4.1K
14:04 96.57 96.61 96.57 96.61 4.7K
14:05 96.55 96.55 96.55 96.55 0.8K
14:06 96.61 96.61 96.61 96.61 3.6K
14:07 96.57 96.60 96.53 96.60 7.7K
14:08 96.60 96.63 96.48 96.51 23.5K
14:09 96.48 96.51 96.42 96.51 3.8K
14:10 96.56 96.81 96.48 96.81 13.7K
14:11 96.78 96.98 96.76 96.98 7.3K
14:12 96.95 97.02 96.84 96.96 7.2K
14:13 96.96 97.06 96.96 97.03 3.1K
14:14 97.03 97.10 97.03 97.10 2.4K
14:15 97.09 97.15 97.08 97.08 4.1K
14:16 97.10 97.21 97.10 97.21 9.5K
14:17 97.25 97.25 97.19 97.19 5.9K
14:18 97.20 97.27 97.20 97.20 5.4K
14:19 97.18 97.18 97.05 97.05 7.8K
14:20 96.89 96.91 96.85 96.91 2.8K
14:21 96.86 96.91 96.81 96.84 4.5K
14:22 96.91 97.15 96.91 97.15 11.9K
14:23 97.10 97.11 97.10 97.10 2.6K
14:24 97.09 97.29 97.09 97.29 4.7K
14:25 97.27 97.37 97.23 97.32 2.1K
14:26 97.33 97.33 97.26 97.26 2.8K
14:27 97.11 97.11 96.86 96.93 5.0K
14:28 96.95 96.95 96.76 96.76 3.6K
14:29 96.91 96.94 96.91 96.93 2.9K
14:30 96.99 97.10 96.90 97.10 4.0K
14:31 97.04 97.05 97.00 97.00 1.6K
14:32 96.96 97.01 96.95 96.95 7.0K
14:33 97.01 97.04 96.94 97.02 4.6K
14:34 96.95 96.95 96.80 96.87 2.8K
14:35 96.80 96.87 96.80 96.80 1.5K
14:36 96.86 96.86 96.77 96.77 2.8K
14:37 96.82 96.82 96.78 96.78 4.8K
14:38 96.78 96.85 96.78 96.79 5.4K
14:39 96.87 96.87 96.84 96.85 2.4K
14:40 96.94 96.94 96.94 96.94 3.1K
14:41 96.94 97.06 96.93 97.06 6.2K
14:42 97.10 97.10 97.10 97.10 1.7K
14:43 97.02 97.02 96.94 96.94 4.9K
14:44 96.82 96.94 96.82 96.94 4.3K
14:45 96.89 96.89 96.83 96.83 5.5K
14:46 96.82 96.82 96.63 96.67 14.5K
14:47 96.73 96.75 96.67 96.74 3.4K
14:48 96.67 96.82 96.56 96.82 5.5K
14:49 96.84 97.09 96.84 97.09 6.4K
14:50 97.08 97.09 97.05 97.05 6.1K
14:51 97.07 97.07 97.01 97.07 5.5K
14:52 96.91 96.97 96.91 96.97 3.8K
14:53 97.01 97.01 96.89 96.95 4.9K
14:54 96.94 96.94 96.94 96.94 0.9K
14:55 96.93 96.95 96.81 96.85 6.2K
14:56 96.82 96.89 96.81 96.81 4.8K
14:57 96.84 96.89 96.79 96.82 6.8K
14:58 96.80 96.80 96.75 96.75 0.9K
14:59 96.79 96.84 96.73 96.73 7.2K
15:00 96.78 96.84 96.78 96.84 3.4K
15:01 96.82 96.82 96.76 96.79 5.2K
15:02 96.73 96.73 96.62 96.64 2.8K
15:03 96.69 96.69 96.67 96.67 3.4K
15:04 96.68 96.70 96.66 96.70 7.9K
15:05 96.66 96.66 96.62 96.62 1.4K
15:06 96.60 96.61 96.57 96.58 4.1K
15:07 96.66 96.69 96.66 96.67 12.9K
15:08 96.67 96.67 96.62 96.62 2.1K
15:09 96.57 96.57 96.54 96.54 3.0K
15:10 96.49 96.49 96.39 96.39 3.3K
15:11 96.42 96.44 96.39 96.44 11.7K
15:12 96.41 96.44 96.39 96.44 3.0K
15:13 96.44 96.44 96.39 96.43 5.0K
15:14 96.43 96.44 96.38 96.38 3.2K
15:15 96.42 96.42 96.28 96.30 4.3K
15:16 96.34 96.34 96.30 96.31 3.3K
15:17 96.31 96.38 96.20 96.21 10.8K
15:18 96.16 96.36 96.12 96.30 10.5K
15:19 96.30 96.30 96.14 96.18 6.2K
15:20 96.18 96.18 96.18 96.18 2.6K
15:21 96.14 96.22 96.12 96.22 7.0K
15:22 96.22 96.28 96.16 96.19 23.3K
15:23 96.15 96.15 96.15 96.15 2.2K
15:24 96.15 96.15 96.07 96.09 4.1K
15:25 96.11 96.11 96.09 96.09 2.7K
15:26 96.09 96.10 96.02 96.02 3.8K
15:27 95.92 95.93 95.79 95.79 4.8K
15:28 95.85 95.85 95.77 95.77 3.5K
15:29 95.64 95.64 95.42 95.58 19.2K
15:30 95.59 95.59 95.42 95.54 8.1K
15:31 95.45 95.48 95.38 95.41 7.1K
15:32 95.13 95.28 95.13 95.23 23.3K
15:33 95.19 95.28 95.17 95.26 20.6K
15:34 95.23 95.29 95.17 95.20 12.2K
15:35 95.24 95.24 95.09 95.12 8.8K
15:36 95.14 95.43 95.11 95.32 19.7K
15:37 95.37 95.40 95.26 95.34 10.7K
15:38 95.36 95.36 95.24 95.24 6.5K
15:39 95.26 95.26 95.08 95.09 5.6K
15:40 95.09 95.19 95.03 95.03 11.3K
15:41 95.09 95.09 94.94 94.94 10.5K
15:42 94.90 94.90 94.74 94.74 9.3K
15:43 94.71 94.75 94.52 94.75 16.5K
15:44 94.81 94.92 94.65 94.65 9.4K
15:45 94.66 94.78 94.63 94.65 10.8K
15:46 94.62 94.71 94.39 94.46 24.7K
15:47 94.46 94.59 94.46 94.56 22.0K
15:48 94.50 94.50 94.18 94.29 13.8K
15:49 94.20 94.50 94.20 94.46 24.6K
15:50 94.45 94.45 94.16 94.24 20.7K
15:51 94.26 94.29 94.08 94.25 25.3K
15:52 94.19 94.74 94.19 94.68 22.0K
15:53 94.67 94.75 94.67 94.74 13.2K
15:54 94.84 95.09 94.76 94.80 36.2K
15:55 94.63 94.69 94.34 94.33 35.1K
15:56 94.39 94.41 94.32 94.34 49.7K
15:57 94.35 94.73 94.35 94.71 49.1K
15:58 94.61 94.71 94.61 94.71 71.0K
15:59 94.78 94.96 94.78 94.88 574.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음