Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
104.15
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 107.44 107.44 107.23 107.43 227.6K
09:31 107.67 107.67 106.96 106.99 14.2K
09:32 106.99 107.06 106.99 107.02 1.2K
09:33 107.02 107.18 106.60 107.18 4.7K
09:34 107.21 107.21 107.17 107.17 1.4K
09:35 106.91 106.91 106.52 106.52 6.4K
09:36 106.77 106.99 106.76 106.90 4.3K
09:37 106.86 106.86 106.69 106.74 7.9K
09:38 106.70 106.86 106.63 106.73 6.7K
09:39 106.66 106.80 106.54 106.80 8.8K
09:40 106.71 106.82 106.59 106.81 4.6K
09:41 106.94 106.94 106.90 106.90 2.3K
09:42 107.26 107.26 107.07 107.07 1.3K
09:43 107.11 107.26 106.69 106.69 3.0K
09:44 107.06 107.06 107.04 107.04 1.9K
09:45 106.78 106.78 106.76 106.76 2.0K
09:46 106.73 106.73 106.62 106.62 7.2K
09:47 106.69 106.69 106.52 106.55 10.7K
09:48 106.55 106.55 106.38 106.38 6.2K
09:49 106.38 106.38 106.10 106.15 10.9K
09:50 106.12 106.12 105.60 105.89 16.1K
09:51 105.86 106.16 105.73 106.16 14.8K
09:52 106.18 106.29 106.12 106.29 9.5K
09:53 106.22 106.22 106.21 106.21 4.5K
09:54 105.95 106.03 105.92 105.96 5.4K
09:55 105.99 105.99 105.82 105.90 1.6K
09:56 105.83 105.83 105.60 105.66 6.4K
09:57 105.62 105.62 105.34 105.34 10.3K
09:58 105.31 105.43 105.31 105.31 5.5K
09:59 105.31 105.31 105.04 105.22 5.9K
10:00 105.20 105.20 104.90 105.04 12.0K
10:01 105.08 105.19 105.02 105.04 8.6K
10:02 105.04 105.16 104.97 105.13 12.1K
10:03 105.13 105.60 105.13 105.60 8.0K
10:04 105.63 105.87 105.63 105.87 7.1K
10:05 105.98 106.02 105.83 105.84 11.2K
10:06 105.96 106.08 105.91 106.06 2.6K
10:07 106.25 106.25 106.11 106.11 3.2K
10:08 105.98 105.98 105.62 105.62 3.0K
10:09 105.29 105.57 105.29 105.57 3.1K
10:10 105.38 105.43 105.11 105.31 4.5K
10:11 105.19 105.30 105.11 105.30 4.2K
10:12 105.30 105.30 105.11 105.11 2.0K
10:13 105.17 105.17 105.11 105.15 1.6K
10:14 105.15 105.25 105.04 105.04 5.5K
10:15 105.16 105.28 104.92 105.00 28.2K
10:16 104.99 105.01 104.83 104.83 3.3K
10:17 104.83 104.98 104.83 104.98 7.3K
10:18 105.04 105.04 105.00 105.00 2.3K
10:19 105.01 105.10 105.01 105.08 2.1K
10:20 105.08 105.08 104.66 104.81 6.2K
10:21 104.90 105.01 104.89 104.95 3.4K
10:22 104.90 105.26 104.90 105.11 36.9K
10:24 104.99 104.99 104.73 104.73 8.4K
10:25 104.71 104.71 104.60 104.61 3.4K
10:26 104.61 104.61 104.46 104.49 4.6K
10:27 104.49 104.49 104.40 104.42 4.3K
10:28 104.42 104.42 104.16 104.16 2.8K
10:29 104.12 104.12 103.03 103.21 39.3K
10:30 103.12 103.16 102.74 102.74 64.6K
10:31 102.88 102.92 102.66 102.68 24.7K
10:32 102.73 102.73 102.47 102.47 9.8K
10:33 102.47 102.92 102.47 102.92 15.0K
10:34 102.99 103.01 102.89 102.92 8.3K
10:35 102.92 102.95 102.72 102.72 6.1K
10:36 102.72 102.81 102.65 102.77 5.2K
10:37 102.77 102.77 102.24 102.24 37.2K
10:38 102.29 102.54 102.17 102.54 14.4K
10:39 102.36 102.75 102.36 102.75 20.7K
10:40 102.75 102.75 102.73 102.74 1.6K
10:41 102.58 102.58 102.22 102.32 20.7K
10:42 102.22 102.49 102.22 102.37 2.9K
10:43 102.35 102.38 102.18 102.28 22.8K
10:44 102.25 102.36 102.15 102.36 8.5K
10:45 102.36 102.37 102.23 102.33 4.5K
10:46 102.33 102.33 101.51 101.75 16.3K
10:47 101.76 101.81 101.68 101.81 22.4K
10:48 101.89 101.89 101.67 101.83 39.7K
10:49 101.96 102.18 101.87 101.97 31.2K
10:50 102.15 102.29 101.97 102.08 6.2K
10:51 102.12 102.18 101.93 101.93 5.8K
10:52 101.95 102.56 101.94 102.01 15.7K
10:53 102.25 102.29 102.23 102.24 4.7K
10:54 102.13 102.18 101.65 101.82 11.0K
10:55 101.67 101.85 101.42 101.42 6.9K
10:56 101.21 101.70 101.21 101.55 13.2K
10:57 101.57 101.57 101.22 101.36 6.3K
10:58 101.35 101.62 101.29 101.62 10.1K
10:59 101.64 101.73 101.60 101.69 12.2K
11:00 101.76 101.88 101.76 101.88 6.9K
11:01 101.79 101.80 101.53 101.59 8.4K
11:02 101.62 101.72 101.52 101.72 5.6K
11:03 101.84 102.15 101.79 102.15 36.2K
11:04 102.13 102.34 102.04 102.34 7.7K
11:05 102.41 102.41 102.09 102.30 4.8K
11:06 102.30 102.37 102.30 102.37 10.6K
11:07 102.42 102.60 102.42 102.60 7.1K
11:08 102.63 102.75 102.59 102.59 6.4K
11:09 102.75 102.84 102.61 102.84 3.5K
11:10 102.70 102.76 102.69 102.69 8.4K
11:11 102.55 102.61 102.53 102.61 13.9K
11:12 102.61 102.64 102.59 102.60 4.3K
11:13 102.60 102.96 102.60 102.83 18.9K
11:14 102.72 102.91 102.68 102.71 3.1K
11:15 102.71 102.76 102.71 102.76 1.8K
11:16 102.65 102.71 102.62 102.63 4.2K
11:17 102.58 102.70 102.58 102.61 2.1K
11:18 102.64 102.77 102.64 102.73 2.9K
11:19 102.89 103.00 102.89 102.93 3.0K
11:20 103.00 103.05 102.94 102.94 2.3K
11:21 102.99 102.99 102.86 102.93 2.4K
11:22 103.04 103.04 102.85 102.90 2.3K
11:23 102.83 102.87 102.75 102.75 14.9K
11:24 102.86 102.93 102.83 102.85 5.0K
11:25 102.84 102.93 102.68 102.68 14.4K
11:26 102.72 102.87 102.58 102.87 2.4K
11:27 102.75 102.75 102.75 102.75 0.9K
11:28 102.89 102.95 102.87 102.93 6.1K
11:29 103.04 103.07 103.03 103.03 3.5K
11:30 103.04 103.04 102.95 102.95 4.3K
11:31 103.02 103.10 103.02 103.10 1.9K
11:32 103.13 103.16 103.13 103.16 3.6K
11:33 103.16 103.19 103.16 103.19 1.6K
11:34 103.23 103.32 103.23 103.23 7.7K
11:35 103.27 103.32 103.25 103.27 5.8K
11:36 103.29 103.29 103.29 103.29 0.7K
11:37 103.27 103.57 103.27 103.57 4.6K
11:38 103.49 103.60 103.46 103.60 3.3K
11:39 103.66 103.68 103.65 103.68 2.8K
11:40 103.76 103.76 103.68 103.72 3.2K
11:41 103.73 103.73 103.43 103.43 15.1K
11:42 103.53 103.53 103.44 103.45 9.7K
11:43 103.43 103.43 103.30 103.33 3.6K
11:44 103.36 103.51 103.36 103.46 8.9K
11:45 103.47 103.50 103.47 103.47 8.2K
11:46 103.47 103.57 103.47 103.47 1.5K
11:47 103.51 103.65 103.46 103.65 22.5K
11:48 103.80 103.81 103.71 103.71 2.3K
11:49 103.78 103.78 103.70 103.72 3.8K
11:50 103.75 103.75 103.58 103.58 8.8K
11:51 103.67 103.67 103.59 103.59 4.5K
11:52 103.56 103.56 103.56 103.56 1.7K
11:53 103.70 103.70 103.65 103.65 4.3K
11:54 103.66 103.66 103.66 103.66 2.4K
11:55 103.66 103.73 103.65 103.73 7.3K
11:56 103.74 103.74 103.69 103.69 2.2K
11:57 103.83 103.83 103.75 103.75 1.8K
11:58 103.85 103.96 103.85 103.96 3.2K
11:59 103.88 103.97 103.88 103.97 8.5K
12:00 103.97 104.05 103.97 104.03 2.8K
12:01 104.05 104.09 104.00 104.02 5.9K
12:02 104.02 104.10 104.02 104.03 1.8K
12:03 104.02 104.09 104.02 104.05 1.6K
12:04 104.05 104.08 104.05 104.05 3.5K
12:05 104.05 104.05 103.88 103.88 4.2K
12:06 103.91 103.93 103.85 103.85 2.9K
12:07 103.98 103.98 103.92 103.92 1.4K
12:08 103.92 103.92 103.79 103.79 2.5K
12:09 103.82 103.82 103.75 103.77 4.1K
12:10 103.80 103.80 103.80 103.80 0.9K
12:11 103.73 103.87 103.73 103.87 0.8K
12:12 103.80 103.80 103.80 103.80 2.3K
12:13 103.85 103.85 103.76 103.76 5.5K
12:14 103.76 103.83 103.76 103.83 4.3K
12:15 103.78 103.86 103.76 103.85 4.3K
12:16 103.86 103.93 103.86 103.93 3.2K
12:17 103.91 103.98 103.91 103.98 0.9K
12:18 103.85 103.98 103.85 103.98 2.2K
12:19 104.01 104.01 103.99 104.00 1.9K
12:20 104.01 104.03 104.00 104.03 2.6K
12:21 103.98 103.98 103.96 103.96 2.8K
12:22 103.94 103.96 103.84 103.88 4.6K
12:23 103.84 103.84 103.73 103.80 3.8K
12:24 103.80 103.80 103.75 103.80 1.6K
12:25 103.80 103.80 103.80 103.80 0.9K
12:26 103.80 103.85 103.80 103.85 1.0K
12:27 103.85 103.87 103.85 103.87 3.7K
12:28 103.84 103.84 103.83 103.83 1.8K
12:29 103.89 103.90 103.86 103.88 4.1K
12:30 103.88 103.98 103.87 103.98 6.1K
12:31 104.00 104.00 103.86 103.87 4.5K
12:32 103.92 103.92 103.81 103.81 2.0K
12:33 103.84 103.84 103.83 103.83 1.4K
12:34 103.74 103.83 103.74 103.83 1.0K
12:35 103.83 103.93 103.83 103.86 5.0K
12:36 103.98 103.98 103.85 103.85 2.5K
12:37 103.90 103.90 103.90 103.90 0.5K
12:38 103.87 103.92 103.84 103.86 2.7K
12:39 103.90 103.90 103.86 103.86 1.8K
12:40 103.92 103.99 103.92 103.99 5.4K
12:41 103.99 104.05 103.99 103.99 1.1K
12:42 104.04 104.05 103.99 104.05 1.1K
12:43 103.99 103.99 103.99 103.99 5.4K
12:44 104.05 104.05 103.98 103.98 6.6K
12:45 103.98 103.98 103.78 103.78 4.9K
12:46 103.78 103.83 103.78 103.83 3.7K
12:47 103.77 103.78 103.71 103.74 2.5K
12:48 103.65 103.65 103.53 103.53 5.4K
12:49 103.47 103.47 103.47 103.47 0.1K
12:50 103.40 103.45 103.25 103.26 5.4K
12:51 103.06 103.30 103.06 103.29 2.2K
12:52 103.28 103.35 103.28 103.35 1.1K
12:53 103.30 103.36 103.28 103.28 3.7K
12:54 103.27 103.30 103.27 103.30 1.7K
12:55 103.27 103.34 103.21 103.27 1.9K
12:56 103.27 103.27 103.27 103.27 2.6K
12:57 103.33 103.34 103.31 103.34 4.9K
12:58 103.32 103.35 103.32 103.35 4.5K
12:59 103.35 103.35 103.35 103.35 0.5K
13:00 103.36 103.36 103.36 103.36 0.8K
13:01 103.36 103.36 103.36 103.36 1.3K
13:02 103.41 103.41 103.23 103.23 5.1K
13:03 103.25 103.25 103.21 103.21 2.2K
13:04 103.21 103.21 103.21 103.21 1.1K
13:05 103.21 103.24 103.21 103.21 1.0K
13:06 103.21 103.31 103.21 103.31 4.7K
13:07 103.33 103.33 103.31 103.31 1.5K
13:08 103.35 103.39 103.35 103.35 3.4K
13:09 103.37 103.37 103.33 103.33 1.2K
13:10 103.34 103.34 103.21 103.22 3.3K
13:11 103.30 103.36 103.30 103.36 2.8K
13:12 103.36 103.48 103.36 103.42 3.6K
13:13 103.37 103.40 103.37 103.40 2.2K
13:14 103.44 103.44 103.39 103.39 4.0K
13:15 103.47 103.47 103.43 103.43 1.9K
13:16 103.50 103.54 103.50 103.50 2.6K
13:17 103.51 103.62 103.51 103.62 1.4K
13:18 103.62 103.62 103.52 103.55 3.4K
13:19 103.57 103.57 103.50 103.51 2.4K
13:20 103.50 103.50 103.48 103.48 2.2K
13:21 103.44 103.49 103.44 103.45 2.7K
13:23 103.51 103.52 103.51 103.52 0.9K
13:24 103.50 103.50 103.46 103.50 1.2K
13:25 103.47 103.50 103.46 103.50 1.7K
13:26 103.51 103.55 103.51 103.55 2.0K
13:27 103.44 103.44 103.44 103.44 2.0K
13:28 103.52 103.52 103.52 103.52 2.1K
13:29 103.52 103.52 103.47 103.51 2.2K
13:30 103.61 103.71 103.61 103.71 2.8K
13:31 103.74 103.75 103.73 103.75 3.0K
13:32 103.75 103.75 103.71 103.71 3.9K
13:33 103.71 103.73 103.65 103.73 2.4K
13:34 103.80 103.80 103.76 103.80 1.9K
13:35 103.75 103.75 103.75 103.75 0.4K
13:36 103.84 103.84 103.75 103.78 1.7K
13:37 103.78 103.85 103.78 103.85 1.0K
13:38 103.81 103.86 103.73 103.86 4.3K
13:39 103.84 103.88 103.83 103.88 2.8K
13:40 103.83 103.87 103.82 103.82 0.6K
13:41 103.86 103.89 103.84 103.89 1.2K
13:42 103.90 103.91 103.90 103.91 0.8K
13:43 103.90 103.90 103.85 103.88 2.2K
13:44 103.94 103.94 103.87 103.93 1.4K
13:45 103.94 103.94 103.86 103.86 8.7K
13:46 103.80 103.80 103.79 103.80 0.8K
13:47 103.71 103.74 103.65 103.65 6.6K
13:48 103.70 103.70 103.63 103.63 14.4K
13:49 103.69 103.69 103.69 103.69 1.8K
13:50 103.73 103.73 103.73 103.73 0.5K
13:51 103.73 103.76 103.73 103.76 2.1K
13:52 103.86 103.86 103.79 103.80 2.0K
13:53 103.86 103.86 103.77 103.78 8.1K
13:54 103.75 103.75 103.74 103.74 0.8K
13:55 103.73 103.73 103.70 103.70 0.8K
13:56 103.73 103.83 103.73 103.83 7.5K
13:57 103.83 103.96 103.83 103.94 4.2K
13:58 103.94 103.96 103.83 103.83 4.5K
13:59 103.73 103.77 103.73 103.77 3.3K
14:00 103.75 103.75 103.68 103.68 0.5K
14:01 103.78 103.78 103.78 103.78 1.6K
14:02 103.86 103.88 103.86 103.86 4.0K
14:03 103.87 103.87 103.78 103.78 2.3K
14:04 103.83 103.86 103.81 103.84 1.9K
14:05 103.84 103.84 103.84 103.84 1.1K
14:06 103.84 103.84 103.73 103.73 5.6K
14:07 103.73 103.74 103.73 103.74 0.9K
14:08 103.69 103.78 103.69 103.70 1.9K
14:09 103.76 103.80 103.75 103.75 3.3K
14:10 103.78 103.82 103.72 103.79 12.7K
14:11 103.93 103.93 103.86 103.87 1.1K
14:12 103.87 103.87 103.87 103.87 0.3K
14:13 103.89 103.89 103.74 103.74 9.1K
14:14 103.74 103.91 103.74 103.91 4.5K
14:15 103.95 103.95 103.90 103.90 1.1K
14:16 103.97 104.09 103.97 104.01 3.8K
14:17 104.07 104.12 103.99 104.06 1.8K
14:18 104.05 104.12 104.02 104.12 1.7K
14:19 104.07 104.10 104.07 104.10 1.3K
14:20 104.14 104.21 104.14 104.20 5.1K
14:21 104.21 104.21 104.07 104.07 3.5K
14:22 104.06 104.06 104.02 104.02 1.8K
14:23 104.06 104.06 104.03 104.04 2.3K
14:24 104.01 104.01 104.01 104.01 0.4K
14:25 103.97 103.98 103.96 103.96 6.0K
14:26 103.95 103.95 103.89 103.89 3.1K
14:27 103.90 103.95 103.90 103.90 3.2K
14:28 103.93 103.93 103.90 103.90 1.3K
14:29 103.94 103.94 103.79 103.79 4.0K
14:30 103.79 103.81 103.79 103.81 2.6K
14:31 103.85 103.88 103.85 103.85 3.4K
14:32 103.89 104.02 103.87 104.02 4.4K
14:33 104.02 104.05 104.02 104.05 0.7K
14:34 104.05 104.11 104.05 104.11 3.2K
14:35 104.04 104.04 104.04 104.04 1.6K
14:36 104.02 104.02 104.02 104.02 0.7K
14:37 104.01 104.01 104.01 104.01 1.0K
14:38 103.87 103.91 103.86 103.86 5.9K
14:39 103.89 103.89 103.85 103.85 6.7K
14:40 103.78 103.79 103.63 103.63 25.5K
14:41 103.43 103.49 103.42 103.42 3.6K
14:42 103.26 103.26 103.23 103.23 2.5K
14:43 103.22 103.22 103.22 103.22 1.8K
14:44 103.27 103.31 103.22 103.22 2.5K
14:45 103.23 103.31 103.18 103.24 10.2K
14:46 103.22 103.22 103.22 103.22 1.0K
14:47 103.25 103.31 103.25 103.29 2.9K
14:48 103.27 103.28 103.27 103.28 3.0K
14:49 103.28 103.28 103.27 103.27 1.9K
14:50 103.27 103.37 103.27 103.32 2.8K
14:51 103.31 103.45 103.31 103.38 3.2K
14:52 103.36 103.38 103.30 103.37 1.4K
14:53 103.30 103.33 103.29 103.29 13.8K
14:54 103.29 103.29 103.29 103.29 1.3K
14:55 103.29 103.29 103.29 103.29 2.1K
14:56 103.29 103.36 103.29 103.32 1.4K
14:57 103.30 103.47 103.30 103.47 3.8K
14:58 103.52 103.52 103.48 103.50 4.5K
14:59 103.48 103.50 103.48 103.50 4.6K
15:00 103.51 103.56 103.49 103.56 2.1K
15:01 103.61 103.81 103.61 103.81 6.8K
15:02 103.81 103.81 103.74 103.74 2.3K
15:03 103.78 103.79 103.75 103.79 6.7K
15:04 103.79 103.82 103.74 103.74 3.5K
15:05 103.76 103.88 103.76 103.83 4.8K
15:06 103.88 103.92 103.88 103.90 3.9K
15:07 103.90 103.96 103.90 103.90 3.2K
15:08 103.85 104.04 103.85 104.04 2.1K
15:09 104.03 104.05 104.00 104.00 3.1K
15:10 104.00 104.00 103.91 103.95 4.3K
15:11 103.95 104.02 103.95 104.02 1.5K
15:12 104.09 104.09 103.87 103.91 6.8K
15:13 103.86 103.92 103.86 103.88 3.0K
15:14 103.87 103.87 103.87 103.87 1.7K
15:15 103.81 103.87 103.81 103.87 1.9K
15:16 103.85 103.85 103.85 103.85 2.5K
15:17 103.78 103.78 103.78 103.78 1.6K
15:18 103.78 103.85 103.78 103.85 2.3K
15:19 103.91 103.92 103.86 103.86 2.5K
15:20 103.86 103.90 103.82 103.90 4.1K
15:21 103.92 103.92 103.91 103.91 2.4K
15:22 103.98 104.03 103.88 104.03 5.1K
15:23 104.04 104.12 104.04 104.12 6.2K
15:24 104.19 104.24 104.17 104.24 2.5K
15:25 104.25 104.28 104.21 104.26 3.4K
15:26 104.28 104.32 104.28 104.32 3.1K
15:27 104.28 104.31 104.23 104.23 5.8K
15:28 104.25 104.28 104.23 104.27 3.0K
15:29 104.26 104.26 104.13 104.13 9.6K
15:30 104.15 104.18 104.14 104.14 2.2K
15:31 104.12 104.19 104.12 104.15 3.2K
15:32 104.13 104.13 104.05 104.05 6.3K
15:33 104.05 104.13 104.05 104.13 4.0K
15:34 104.10 104.10 104.07 104.07 1.4K
15:35 104.08 104.08 104.03 104.05 5.2K
15:36 104.08 104.08 104.03 104.07 3.4K
15:37 104.06 104.27 104.05 104.27 17.5K
15:38 104.25 104.29 104.25 104.29 3.5K
15:39 104.30 104.38 104.30 104.38 3.3K
15:40 104.42 104.42 104.31 104.34 5.6K
15:41 104.28 104.28 104.03 104.14 25.0K
15:42 104.11 104.38 104.11 104.36 11.8K
15:43 104.34 104.34 104.19 104.27 8.0K
15:44 104.25 104.33 104.25 104.33 3.4K
15:45 104.28 104.31 104.24 104.24 4.7K
15:46 104.17 104.34 104.17 104.34 9.6K
15:47 104.38 104.50 104.38 104.49 8.0K
15:48 104.47 104.50 104.45 104.46 11.8K
15:49 104.43 104.51 104.43 104.50 3.4K
15:50 104.54 104.57 104.47 104.52 25.6K
15:51 104.54 104.60 104.46 104.47 11.8K
15:52 104.47 104.47 104.29 104.44 35.6K
15:53 104.41 104.62 104.36 104.62 22.9K
15:54 104.62 104.70 104.34 104.48 59.0K
15:55 102.98 102.98 101.87 101.95 198.7K
15:56 101.97 102.48 101.90 102.48 111.1K
15:57 102.50 102.52 102.33 102.39 133.6K
15:58 102.49 102.53 102.39 102.42 116.1K
15:59 102.44 102.49 102.30 102.35 6,546.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음