Rambus Inc (RMBS)

RMBS
🏛️ 미국 →
103.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 68.66 69.26 67.74 68.25 1.2M
2023-12-28 68.50 69.16 67.55 68.60 1.1M
2023-12-27 70.41 70.41 68.07 68.49 1.5M
2023-12-26 70.21 71.29 69.58 69.89 0.8M
2023-12-22 69.83 70.88 69.30 69.65 1.0M
2023-12-21 67.43 70.27 67.22 69.35 1.9M
2023-12-20 66.58 68.32 64.85 64.92 1.6M
2023-12-19 69.02 69.78 66.75 67.22 1.6M
2023-12-18 69.48 69.90 68.31 68.62 1.2M
2023-12-15 70.74 70.74 68.43 69.47 21.4M
2023-12-14 69.71 71.90 68.92 69.99 1.8M
2023-12-13 67.47 68.78 65.87 68.70 1.5M
2023-12-12 67.90 68.67 67.18 67.38 1.1M
2023-12-11 65.99 68.44 65.32 68.26 1.4M
2023-12-08 64.03 66.37 64.03 65.52 1.0M
2023-12-07 64.64 64.94 63.28 64.67 1.3M
2023-12-06 65.56 66.71 64.02 64.10 1.3M
2023-12-05 64.50 65.17 63.55 64.56 1.1M
2023-12-04 67.13 67.22 63.39 64.85 3.2M
2023-12-01 67.46 69.36 67.04 68.93 0.9M
2023-11-30 69.59 69.62 66.21 67.67 1.6M
2023-11-29 68.94 70.72 68.35 69.05 1.3M
2023-11-28 67.25 68.55 66.15 67.71 1.2M
2023-11-27 67.16 68.83 66.62 67.80 1.0M
2023-11-24 67.51 68.13 67.30 67.48 0.3M
2023-11-22 67.82 69.24 67.33 67.51 0.7M
2023-11-21 69.00 69.08 65.94 66.93 1.4M
2023-11-20 65.86 69.78 65.86 69.62 1.5M
2023-11-17 65.63 66.79 65.36 66.22 0.8M
2023-11-16 66.00 66.65 65.07 65.38 1.1M
2023-11-15 67.61 67.91 66.04 66.52 1.1M
2023-11-14 64.90 67.33 64.40 67.25 1.4M
2023-11-13 62.27 62.94 61.05 62.61 0.9M
2023-11-10 60.00 63.14 59.61 62.69 1.3M
2023-11-09 60.53 61.44 59.05 59.32 1.6M
2023-11-08 58.17 61.01 57.67 60.57 1.5M
2023-11-07 57.56 58.78 57.45 58.10 0.9M
2023-11-06 58.10 58.46 57.00 57.86 0.9M
2023-11-03 54.99 58.50 54.87 58.07 2.0M
2023-11-02 54.59 55.23 53.21 54.54 1.3M
2023-11-01 54.39 55.11 52.62 54.19 1.5M
2023-10-31 50.00 55.34 49.25 54.33 2.7M
2023-10-30 50.86 51.08 48.78 49.62 1.8M
2023-10-27 49.17 51.67 49.09 51.61 1.7M
2023-10-26 52.08 52.08 48.13 48.23 2.6M
2023-10-25 54.79 55.81 52.21 52.29 1.5M
2023-10-24 55.48 55.93 54.55 55.63 0.7M
2023-10-23 54.58 56.00 53.82 54.90 0.7M
2023-10-20 55.50 56.04 54.53 54.77 1.0M
2023-10-19 58.90 59.66 54.89 55.34 1.3M
2023-10-18 58.76 59.23 57.85 58.26 0.7M
2023-10-17 57.86 59.97 56.54 58.97 1.0M
2023-10-16 57.57 58.97 57.26 58.89 0.9M
2023-10-13 60.25 60.40 57.13 57.23 1.1M
2023-10-12 60.94 61.93 59.62 60.29 1.2M
2023-10-11 60.88 61.78 60.35 60.87 1.0M
2023-10-10 59.79 61.62 59.62 60.85 1.3M
2023-10-09 58.58 59.67 58.15 59.32 0.7M
2023-10-06 56.63 59.61 56.12 59.36 1.2M
2023-10-05 56.89 57.61 56.50 57.22 1.0M
2023-10-04 55.19 57.43 54.85 57.10 1.0M
2023-10-03 55.59 56.49 54.20 54.73 1.0M
2023-10-02 55.95 58.05 55.39 56.17 1.2M
2023-09-29 56.37 56.84 55.50 55.79 1.3M
2023-09-28 54.44 56.60 54.05 55.74 1.1M
2023-09-27 53.24 55.08 53.12 54.46 1.0M
2023-09-26 53.15 53.48 52.11 52.59 1.0M
2023-09-25 53.53 54.80 53.40 53.86 0.9M
2023-09-22 53.78 54.21 53.29 53.66 0.8M
2023-09-21 53.71 54.78 52.96 53.01 1.3M
2023-09-20 56.14 56.60 54.45 54.47 1.0M
2023-09-19 56.73 56.73 55.22 55.84 1.1M
2023-09-18 54.95 57.15 54.85 56.82 1.8M
2023-09-15 59.20 59.98 54.34 55.55 7.9M
2023-09-14 59.01 60.14 58.41 59.29 1.8M
2023-09-13 56.89 58.92 56.69 58.69 1.7M
2023-09-12 56.22 57.50 56.22 56.85 1.1M
2023-09-11 56.00 57.02 55.56 56.60 1.3M
2023-09-08 56.02 56.53 54.83 55.25 0.6M
2023-09-07 55.73 56.14 54.15 56.02 0.8M
2023-09-06 57.05 57.86 56.54 57.03 0.5M
2023-09-05 56.60 57.68 56.31 57.20 0.9M
2023-09-01 57.07 57.66 56.45 57.26 0.7M
2023-08-31 56.05 57.37 56.05 56.47 1.2M
2023-08-30 55.13 57.11 54.81 56.42 1.0M
2023-08-29 53.71 55.55 53.42 55.37 0.8M
2023-08-28 53.91 54.44 53.43 54.16 0.5M
2023-08-25 52.84 53.77 52.02 53.28 0.7M
2023-08-24 56.79 56.98 52.89 52.96 1.4M
2023-08-23 53.33 55.93 53.27 55.73 0.9M
2023-08-22 54.15 54.30 53.27 53.57 0.8M
2023-08-21 52.09 53.71 52.00 53.56 0.8M
2023-08-18 50.51 52.06 50.42 51.76 0.8M
2023-08-17 52.90 52.90 50.92 51.06 1.1M
2023-08-16 53.50 53.99 52.72 52.85 0.8M
2023-08-15 54.61 55.32 53.54 53.72 1.3M
2023-08-14 52.20 55.03 52.01 54.69 1.5M
2023-08-11 49.30 53.25 49.08 52.30 2.1M
2023-08-10 50.86 50.86 48.82 49.28 0.9M
2023-08-09 51.20 51.22 49.57 50.17 1.5M
2023-08-08 52.76 53.06 51.24 51.44 0.9M
2023-08-07 54.00 54.48 53.01 53.71 1.3M
2023-08-04 53.30 55.22 53.18 53.77 1.7M
2023-08-03 53.41 53.82 52.28 53.62 1.6M
2023-08-02 53.82 54.37 52.27 53.96 2.2M
2023-08-01 52.55 55.76 48.51 54.87 9.3M
2023-07-31 63.00 63.49 62.04 62.61 1.8M
2023-07-28 61.95 62.94 61.50 62.56 1.1M
2023-07-27 60.81 61.83 60.37 60.97 1.2M
2023-07-26 59.84 60.23 58.42 59.25 0.6M
2023-07-25 60.07 61.36 60.07 60.56 0.9M
2023-07-24 60.32 60.50 59.36 59.79 0.8M
2023-07-21 60.28 61.38 60.00 60.53 1.5M
2023-07-20 59.42 59.78 57.16 58.69 1.7M
2023-07-19 63.15 63.47 60.02 60.25 1.6M
2023-07-18 63.66 63.66 61.78 63.00 0.8M
2023-07-17 61.67 63.79 61.32 63.73 1.0M
2023-07-14 65.32 66.22 61.49 61.82 1.8M
2023-07-13 61.76 65.09 61.76 64.89 2.0M
2023-07-12 62.04 62.12 61.01 61.40 0.9M
2023-07-11 62.00 62.51 59.76 61.14 1.1M
2023-07-10 60.25 61.95 59.82 61.56 0.9M
2023-07-07 61.07 61.73 60.23 60.30 1.0M
2023-07-06 61.81 62.22 60.36 60.60 0.9M
2023-07-05 63.82 64.50 62.58 62.60 1.2M
2023-07-03 64.70 65.24 63.25 63.92 0.7M
2023-06-30 64.10 65.24 63.52 64.17 1.9M
2023-06-29 61.29 64.49 61.29 63.10 3.0M
2023-06-28 59.03 60.59 58.59 59.83 1.6M
2023-06-27 57.75 60.00 57.07 59.70 1.5M
2023-06-26 59.36 60.01 57.40 57.64 1.3M
2023-06-23 59.72 59.91 58.90 59.27 2.3M
2023-06-22 58.91 61.08 58.20 61.00 1.9M
2023-06-21 59.63 60.41 59.00 59.06 1.5M
2023-06-20 60.00 60.84 59.57 59.84 1.1M
2023-06-16 61.34 61.43 59.77 60.38 2.7M
2023-06-15 60.69 61.46 59.41 60.59 1.9M
2023-06-14 62.66 63.25 60.84 62.37 1.6M
2023-06-13 64.28 64.50 62.67 63.34 1.2M
2023-06-12 64.42 64.87 63.18 63.40 1.2M
2023-06-09 65.10 66.45 63.55 63.67 1.4M
2023-06-08 63.94 65.15 63.81 64.45 1.1M
2023-06-07 63.70 65.53 63.20 64.03 1.3M
2023-06-06 63.16 64.16 62.53 63.12 1.3M
2023-06-05 63.10 63.41 61.36 63.22 1.8M
2023-06-02 66.40 66.79 62.90 63.86 2.2M
2023-06-01 64.41 66.84 64.41 66.07 1.5M
2023-05-31 64.10 65.51 63.02 63.96 2.5M
2023-05-30 67.92 68.54 65.34 65.54 1.7M
2023-05-26 64.00 66.97 62.88 66.52 2.4M
2023-05-25 61.42 64.34 60.80 63.24 3.8M
2023-05-24 56.74 57.82 56.10 57.33 1.4M
2023-05-23 58.43 59.34 57.74 57.91 1.2M
2023-05-22 59.05 59.61 58.27 58.70 1.1M
2023-05-19 59.27 59.95 57.75 59.47 1.9M
2023-05-18 55.71 59.18 54.88 58.71 3.8M
2023-05-17 52.75 54.23 51.53 53.55 2.0M
2023-05-16 50.47 53.02 50.41 52.59 1.7M
2023-05-15 49.60 51.04 49.19 50.80 0.9M
2023-05-12 49.65 50.60 48.97 49.60 0.9M
2023-05-11 49.09 49.62 48.22 49.29 1.0M
2023-05-10 48.18 49.51 47.93 49.26 1.0M
2023-05-09 48.03 48.03 46.89 47.48 0.8M
2023-05-08 48.36 48.91 47.45 48.49 0.6M
2023-05-05 46.96 48.54 46.96 48.33 0.9M
2023-05-04 47.01 47.34 45.77 46.73 1.0M
2023-05-03 48.06 48.45 46.36 47.15 1.4M
2023-05-02 44.78 49.78 44.51 48.51 3.4M
2023-05-01 44.72 45.50 44.45 45.28 1.3M
2023-04-28 44.51 44.84 43.99 44.34 1.4M
2023-04-27 45.90 45.90 43.58 44.89 1.3M
2023-04-26 45.05 47.07 45.05 45.95 1.3M
2023-04-25 48.14 48.14 44.50 45.29 2.1M
2023-04-24 49.43 49.85 48.41 48.62 0.6M
2023-04-21 49.33 49.61 48.39 49.30 0.8M
2023-04-20 48.66 51.06 48.59 49.36 1.6M
2023-04-19 49.22 49.46 48.67 49.12 0.8M
2023-04-18 49.92 50.78 49.40 49.53 0.7M
2023-04-17 49.70 50.20 49.07 49.42 0.8M
2023-04-14 50.58 51.06 49.43 50.06 0.8M
2023-04-13 50.00 51.14 49.67 50.69 1.0M
2023-04-12 50.13 50.61 49.08 49.61 0.9M
2023-04-11 50.40 50.99 49.74 49.97 1.0M
2023-04-10 48.20 50.50 48.00 49.96 1.6M
2023-04-06 48.63 49.24 48.06 48.59 0.5M
2023-04-05 48.82 49.41 48.28 49.12 1.0M
2023-04-04 50.74 50.89 48.48 48.80 1.3M
2023-04-03 51.19 51.88 49.60 50.63 1.2M
2023-03-31 50.58 51.31 50.13 51.26 1.5M
2023-03-30 47.79 50.81 47.69 50.53 2.8M
2023-03-29 44.13 47.89 44.13 47.70 2.6M
2023-03-28 45.12 45.31 43.19 43.49 1.4M
2023-03-27 44.56 45.63 44.35 45.53 1.0M
2023-03-24 45.02 45.24 43.85 44.34 1.1M
2023-03-23 45.54 46.29 44.66 45.60 0.8M
2023-03-22 45.52 46.15 44.77 44.78 1.2M
2023-03-21 45.32 45.76 44.75 45.52 0.8M
2023-03-20 44.31 44.89 43.94 44.74 0.7M
2023-03-17 44.88 45.22 43.71 44.08 2.7M
2023-03-16 41.69 45.02 41.61 44.90 1.0M
2023-03-15 42.46 42.86 41.24 42.06 1.0M
2023-03-14 41.98 43.56 41.43 43.08 1.4M
2023-03-13 40.52 41.90 40.48 41.24 0.9M
2023-03-10 42.70 42.98 41.14 41.30 1.1M
2023-03-09 43.73 44.30 42.73 42.75 0.6M
2023-03-08 43.40 43.77 43.09 43.64 0.7M
2023-03-07 44.57 44.78 42.64 43.16 0.9M
2023-03-06 44.66 45.45 44.47 44.72 1.1M
2023-03-03 44.39 44.74 43.74 44.69 0.8M
2023-03-02 44.54 44.68 43.45 44.49 1.0M
2023-03-01 44.75 45.51 44.57 45.03 0.8M
2023-02-28 43.87 44.99 43.74 44.23 1.2M
2023-02-27 44.13 44.56 43.97 44.01 0.6M
2023-02-24 43.10 43.87 42.81 43.66 0.4M
2023-02-23 44.30 44.39 43.17 43.65 0.6M
2023-02-22 43.20 43.54 42.75 43.08 0.8M
2023-02-21 43.98 44.20 43.19 43.20 0.6M
2023-02-17 45.06 45.25 44.00 44.21 0.6M
2023-02-16 45.03 45.51 44.80 45.02 0.5M
2023-02-15 45.12 45.75 44.63 45.56 0.9M
2023-02-14 45.12 46.16 44.81 45.51 1.2M
2023-02-13 45.57 45.70 44.87 45.50 0.8M
2023-02-10 44.95 45.63 44.70 45.30 1.3M
2023-02-09 44.40 46.02 44.27 45.82 2.2M
2023-02-08 42.48 44.57 42.40 43.71 1.6M
2023-02-07 40.80 42.62 39.60 42.49 2.3M
2023-02-06 43.12 44.10 42.72 43.12 1.5M
2023-02-03 44.06 45.10 43.54 43.62 1.9M
2023-02-02 43.24 44.39 43.15 44.34 1.3M
2023-02-01 40.68 43.75 40.67 43.41 1.5M
2023-01-31 41.00 41.04 39.93 40.47 1.6M
2023-01-30 41.83 41.92 40.84 41.19 0.9M
2023-01-27 42.97 43.16 42.26 42.28 0.7M
2023-01-26 43.44 44.02 42.99 43.20 0.8M
2023-01-25 42.31 43.18 41.57 43.15 0.7M
2023-01-24 42.60 43.37 42.45 42.80 0.8M
2023-01-23 42.13 42.88 41.92 42.84 1.2M
2023-01-20 41.45 42.11 41.01 42.01 1.0M
2023-01-19 41.43 41.93 40.46 40.88 1.4M
2023-01-18 40.00 41.90 39.95 41.77 1.8M
2023-01-17 39.11 39.86 39.11 39.42 0.6M
2023-01-13 38.75 39.37 38.33 39.32 0.7M
2023-01-12 38.14 39.59 37.88 39.04 0.8M
2023-01-11 38.09 38.21 37.68 38.07 0.7M
2023-01-10 37.48 38.10 37.23 37.99 0.6M
2023-01-09 37.50 37.94 37.28 37.49 0.7M
2023-01-06 35.90 37.04 35.23 36.78 0.7M
2023-01-05 35.81 35.89 35.42 35.59 0.5M
2023-01-04 35.34 36.06 35.17 35.81 0.6M
2023-01-03 36.18 36.33 34.77 35.02 0.7M