Rigetti Computing Inc (RGTI)

RGTI
🏛️ 미국 →
40.06
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 7.32 7.50 7.16 7.38 4,031.6K
09:32 7.40 7.40 7.30 7.35 428.5K
09:33 7.28 7.34 7.28 7.31 252.9K
09:34 7.28 7.41 7.26 7.41 529.0K
09:35 7.46 7.62 7.46 7.61 595.3K
09:36 7.58 7.58 7.54 7.54 458.9K
09:37 7.51 7.59 7.51 7.59 451.2K
09:38 7.62 7.64 7.54 7.57 469.7K
09:39 7.57 7.63 7.57 7.63 271.3K
09:40 7.61 7.69 7.61 7.69 400.0K
09:41 7.66 7.76 7.66 7.72 399.5K
09:42 7.78 7.89 7.78 7.89 623.9K
09:43 7.95 8.01 7.89 7.95 1,006.1K
09:44 7.94 8.09 7.94 8.07 797.6K
09:45 8.01 8.02 7.92 8.00 764.3K
09:46 8.08 8.08 7.91 7.91 510.1K
09:47 7.89 8.05 7.89 8.05 640.0K
09:48 8.09 8.09 8.00 8.00 379.3K
09:49 8.06 8.34 8.04 8.34 1,213.9K
09:50 8.27 8.30 8.26 8.26 623.6K
09:51 8.25 8.39 8.25 8.39 576.9K
09:52 8.36 8.38 8.31 8.35 583.3K
09:53 8.37 8.47 8.34 8.47 535.0K
09:54 8.49 8.54 8.42 8.54 733.3K
09:55 8.55 8.63 8.55 8.63 882.4K
09:56 8.64 8.78 8.64 8.77 992.6K
09:57 8.60 8.61 8.48 8.53 1,566.8K
09:58 8.52 8.52 8.37 8.37 988.9K
09:59 8.34 8.34 8.26 8.26 1,013.9K
10:00 8.22 8.31 8.16 8.16 920.8K
10:01 8.14 8.16 8.09 8.16 988.6K
10:02 8.21 8.26 8.12 8.17 814.5K
10:03 8.22 8.25 8.20 8.20 401.0K
10:04 8.23 8.27 8.23 8.24 399.9K
10:05 8.31 8.32 8.25 8.26 467.4K
10:06 8.26 8.40 8.26 8.40 686.2K
10:07 8.43 8.45 8.39 8.45 576.5K
10:08 8.40 8.44 8.40 8.42 537.9K
10:09 8.44 8.54 8.42 8.53 472.1K
10:10 8.52 8.61 8.52 8.61 508.9K
10:11 8.63 8.66 8.56 8.66 613.7K
10:12 8.65 8.66 8.61 8.64 546.1K
10:13 8.68 8.72 8.66 8.72 645.1K
10:14 8.73 8.73 8.60 8.64 558.2K
10:15 8.64 8.68 8.64 8.67 290.2K
10:16 8.66 8.74 8.66 8.74 532.2K
10:17 8.73 8.75 8.68 8.69 634.9K
10:18 8.72 8.79 8.72 8.79 635.4K
10:19 8.84 8.87 8.76 8.79 939.9K
10:20 8.82 8.85 8.81 8.85 422.0K
10:21 8.77 8.77 8.65 8.65 707.5K
10:22 8.67 8.80 8.67 8.80 430.0K
10:23 8.77 8.77 8.72 8.76 247.1K
10:24 8.71 8.75 8.68 8.71 331.2K
10:25 8.72 8.73 8.67 8.72 256.4K
10:26 8.71 8.78 8.71 8.77 238.4K
10:27 8.78 8.78 8.67 8.67 315.2K
10:28 8.67 8.71 8.67 8.67 206.1K
10:29 8.71 8.74 8.69 8.71 207.3K
10:30 8.70 8.73 8.69 8.70 164.0K
10:31 8.69 8.70 8.69 8.69 149.6K
10:32 8.66 8.66 8.57 8.62 398.2K
10:33 8.65 8.65 8.58 8.60 254.6K
10:34 8.58 8.58 8.50 8.53 428.1K
10:35 8.51 8.51 8.46 8.50 532.1K
10:36 8.52 8.57 8.51 8.57 242.6K
10:37 8.57 8.61 8.57 8.61 268.5K
10:38 8.61 8.68 8.61 8.63 328.2K
10:39 8.64 8.64 8.60 8.64 195.1K
10:40 8.64 8.72 8.64 8.69 459.4K
10:41 8.69 8.74 8.69 8.74 321.0K
10:42 8.74 8.77 8.73 8.77 186.1K
10:43 8.73 8.77 8.73 8.75 139.2K
10:44 8.72 8.72 8.70 8.70 183.4K
10:45 8.73 8.76 8.73 8.74 204.2K
10:46 8.82 8.85 8.82 8.85 498.5K
10:47 8.87 8.99 8.87 8.99 655.6K
10:48 8.96 8.98 8.93 8.93 539.7K
10:49 8.89 8.90 8.85 8.90 308.0K
10:50 8.89 8.89 8.83 8.83 206.0K
10:51 8.83 8.83 8.77 8.77 268.8K
10:52 8.76 8.76 8.68 8.68 411.0K
10:53 8.67 8.71 8.67 8.69 271.9K
10:54 8.69 8.75 8.69 8.73 309.0K
10:55 8.69 8.69 8.66 8.66 224.9K
10:56 8.70 8.72 8.69 8.71 249.0K
10:57 8.71 8.72 8.69 8.71 161.7K
10:58 8.72 8.79 8.72 8.76 437.2K
10:59 8.78 8.79 8.78 8.78 139.2K
11:00 8.79 8.81 8.79 8.79 183.0K
11:01 8.84 8.84 8.75 8.75 176.8K
11:02 8.72 8.84 8.72 8.84 372.9K
11:03 8.84 8.88 8.83 8.88 191.5K
11:04 8.86 8.88 8.86 8.86 161.6K
11:05 8.92 8.95 8.90 8.90 457.4K
11:06 8.93 8.93 8.88 8.90 283.9K
11:07 8.91 8.96 8.90 8.96 313.0K
11:08 8.93 8.93 8.89 8.89 119.1K
11:09 8.86 8.89 8.83 8.88 233.8K
11:10 8.89 8.93 8.88 8.91 202.9K
11:11 8.91 8.92 8.89 8.90 139.7K
11:12 8.91 8.91 8.89 8.91 165.2K
11:13 8.90 8.93 8.90 8.93 159.8K
11:14 8.93 8.96 8.92 8.96 238.9K
11:15 8.95 9.06 8.95 9.04 752.9K
11:16 9.00 9.04 8.98 8.98 419.8K
11:17 8.98 8.98 8.96 8.98 193.5K
11:18 8.99 9.02 8.98 9.02 257.6K
11:19 9.04 9.12 9.04 9.12 538.5K
11:20 9.09 9.09 9.02 9.03 356.1K
11:21 9.02 9.02 8.92 8.92 356.9K
11:22 8.93 8.95 8.92 8.92 326.6K
11:23 8.92 8.92 8.88 8.89 249.3K
11:24 8.89 8.90 8.87 8.87 126.8K
11:25 8.87 8.89 8.85 8.85 117.8K
11:26 8.84 8.90 8.84 8.88 294.6K
11:27 8.85 8.85 8.81 8.81 332.8K
11:28 8.79 8.79 8.75 8.76 296.0K
11:29 8.75 8.76 8.70 8.70 246.1K
11:30 8.68 8.76 8.68 8.76 362.4K
11:31 8.79 8.91 8.79 8.89 360.8K
11:32 8.88 8.90 8.85 8.89 387.1K
11:33 8.90 8.91 8.86 8.86 103.8K
11:34 8.85 8.85 8.83 8.84 91.2K
11:35 8.83 8.85 8.80 8.80 130.8K
11:36 8.81 8.81 8.76 8.77 166.6K
11:37 8.76 8.84 8.76 8.79 140.1K
11:38 8.77 8.77 8.76 8.76 65.5K
11:39 8.74 8.75 8.71 8.75 224.5K
11:40 8.75 8.76 8.74 8.74 81.2K
11:41 8.74 8.78 8.74 8.78 145.4K
11:42 8.80 8.81 8.78 8.81 190.2K
11:43 8.81 8.86 8.81 8.86 101.9K
11:44 8.84 8.84 8.81 8.81 116.0K
11:45 8.82 8.84 8.81 8.84 46.1K
11:46 8.82 8.86 8.81 8.86 81.8K
11:47 8.87 8.88 8.86 8.88 93.6K
11:48 8.87 8.90 8.87 8.90 155.7K
11:49 8.89 8.91 8.87 8.91 138.6K
11:50 8.88 8.89 8.88 8.89 74.6K
11:51 8.88 8.88 8.84 8.85 194.9K
11:52 8.84 8.84 8.82 8.82 112.3K
11:53 8.86 8.86 8.77 8.80 387.1K
11:54 8.81 8.85 8.80 8.80 103.6K
11:55 8.84 8.86 8.80 8.83 133.1K
11:56 8.84 8.84 8.80 8.80 60.5K
11:57 8.80 8.80 8.78 8.78 86.0K
11:58 8.77 8.79 8.77 8.78 106.9K
11:59 8.79 8.79 8.77 8.77 43.8K
12:00 8.76 8.76 8.73 8.73 82.5K
12:01 8.72 8.77 8.72 8.76 153.7K
12:02 8.75 8.78 8.74 8.77 91.8K
12:03 8.76 8.76 8.73 8.73 83.3K
12:04 8.68 8.68 8.61 8.61 248.0K
12:05 8.65 8.65 8.58 8.58 363.7K
12:06 8.55 8.56 8.55 8.56 228.7K
12:07 8.57 8.57 8.52 8.52 259.0K
12:08 8.49 8.58 8.48 8.58 429.6K
12:09 8.56 8.60 8.54 8.60 258.0K
12:10 8.60 8.63 8.58 8.63 226.2K
12:11 8.60 8.62 8.60 8.62 82.0K
12:12 8.60 8.60 8.57 8.57 208.5K
12:13 8.55 8.55 8.51 8.51 156.9K
12:14 8.53 8.55 8.53 8.54 66.4K
12:15 8.53 8.53 8.47 8.47 109.5K
12:16 8.46 8.51 8.44 8.51 286.4K
12:17 8.49 8.50 8.49 8.50 49.2K
12:18 8.51 8.51 8.48 8.50 44.5K
12:19 8.51 8.59 8.50 8.59 154.7K
12:20 8.60 8.60 8.57 8.59 112.5K
12:21 8.59 8.64 8.59 8.64 169.4K
12:22 8.64 8.66 8.62 8.62 168.7K
12:23 8.65 8.65 8.63 8.63 151.4K
12:24 8.62 8.63 8.60 8.60 105.6K
12:25 8.60 8.60 8.54 8.54 176.0K
12:26 8.54 8.57 8.52 8.57 125.0K
12:27 8.55 8.56 8.55 8.56 69.0K
12:28 8.55 8.56 8.52 8.52 76.5K
12:29 8.53 8.54 8.52 8.52 49.3K
12:30 8.54 8.54 8.50 8.50 68.8K
12:31 8.51 8.57 8.51 8.57 89.6K
12:32 8.58 8.58 8.55 8.56 91.2K
12:33 8.58 8.60 8.57 8.59 100.9K
12:34 8.60 8.60 8.57 8.58 55.8K
12:35 8.58 8.59 8.57 8.59 39.4K
12:36 8.59 8.60 8.58 8.58 116.3K
12:37 8.58 8.58 8.55 8.55 115.8K
12:38 8.55 8.56 8.55 8.56 32.3K
12:39 8.57 8.59 8.57 8.59 80.5K
12:40 8.61 8.61 8.57 8.57 63.0K
12:41 8.57 8.61 8.57 8.61 56.4K
12:42 8.63 8.71 8.60 8.69 408.6K
12:43 8.69 8.70 8.67 8.68 137.7K
12:44 8.66 8.67 8.66 8.66 54.2K
12:45 8.67 8.67 8.65 8.66 69.3K
12:46 8.66 8.68 8.66 8.67 44.2K
12:47 8.62 8.62 8.60 8.60 122.8K
12:48 8.59 8.59 8.55 8.57 123.5K
12:49 8.57 8.61 8.57 8.61 79.7K
12:50 8.61 8.61 8.59 8.60 49.6K
12:51 8.60 8.60 8.59 8.59 57.2K
12:52 8.60 8.60 8.59 8.59 60.0K
12:53 8.58 8.58 8.55 8.56 175.1K
12:54 8.55 8.62 8.55 8.62 69.3K
12:55 8.61 8.66 8.61 8.66 68.6K
12:56 8.66 8.69 8.66 8.69 122.6K
12:57 8.73 8.73 8.70 8.71 117.0K
12:58 8.71 8.71 8.69 8.69 138.4K
12:59 8.68 8.72 8.68 8.72 61.8K
13:00 8.72 8.77 8.71 8.77 339.2K
13:01 8.77 8.79 8.77 8.78 78.4K
13:02 8.80 8.80 8.75 8.75 197.2K
13:03 8.72 8.73 8.72 8.72 101.7K
13:04 8.72 8.73 8.64 8.64 116.9K
13:05 8.64 8.64 8.63 8.64 56.4K
13:06 8.63 8.65 8.63 8.65 51.4K
13:07 8.60 8.60 8.51 8.52 210.2K
13:08 8.56 8.59 8.56 8.58 84.1K
13:09 8.57 8.59 8.54 8.54 189.8K
13:10 8.55 8.58 8.55 8.58 146.8K
13:11 8.57 8.58 8.56 8.56 35.6K
13:12 8.56 8.58 8.56 8.57 67.7K
13:13 8.57 8.60 8.57 8.60 113.5K
13:14 8.56 8.56 8.52 8.52 158.1K
13:15 8.55 8.55 8.53 8.54 132.9K
13:16 8.54 8.58 8.54 8.56 68.0K
13:17 8.56 8.58 8.55 8.55 34.6K
13:18 8.56 8.58 8.56 8.58 27.4K
13:19 8.56 8.59 8.56 8.59 57.4K
13:20 8.58 8.58 8.57 8.58 34.1K
13:21 8.58 8.58 8.53 8.54 109.9K
13:22 8.58 8.59 8.55 8.58 117.6K
13:23 8.56 8.58 8.56 8.58 79.0K
13:24 8.59 8.60 8.58 8.60 55.9K
13:25 8.60 8.61 8.59 8.61 52.4K
13:26 8.60 8.60 8.59 8.59 153.5K
13:27 8.59 8.59 8.55 8.55 89.4K
13:28 8.56 8.56 8.55 8.55 15.3K
13:29 8.56 8.56 8.47 8.47 204.3K
13:30 8.47 8.47 8.40 8.40 242.3K
13:31 8.39 8.42 8.37 8.42 164.8K
13:32 8.42 8.52 8.42 8.52 138.4K
13:33 8.53 8.54 8.51 8.51 89.1K
13:34 8.50 8.51 8.47 8.49 80.9K
13:35 8.48 8.50 8.48 8.48 50.1K
13:36 8.48 8.52 8.47 8.47 89.4K
13:37 8.48 8.49 8.48 8.49 66.2K
13:38 8.47 8.47 8.44 8.44 66.5K
13:39 8.45 8.45 8.43 8.45 65.0K
13:40 8.42 8.45 8.42 8.44 70.0K
13:41 8.43 8.43 8.42 8.43 66.4K
13:42 8.41 8.43 8.41 8.42 203.3K
13:43 8.42 8.45 8.41 8.44 94.9K
13:44 8.43 8.44 8.43 8.43 47.2K
13:45 8.43 8.45 8.42 8.45 62.4K
13:46 8.44 8.48 8.44 8.48 84.8K
13:47 8.48 8.51 8.48 8.50 181.9K
13:48 8.50 8.52 8.50 8.52 37.2K
13:49 8.51 8.57 8.51 8.57 182.3K
13:50 8.57 8.57 8.54 8.56 126.3K
13:51 8.57 8.57 8.56 8.56 46.4K
13:52 8.56 8.59 8.56 8.58 69.9K
13:53 8.61 8.62 8.60 8.60 82.2K
13:54 8.61 8.61 8.60 8.60 123.3K
13:55 8.60 8.60 8.59 8.59 135.8K
13:56 8.59 8.59 8.55 8.55 48.7K
13:57 8.54 8.57 8.54 8.57 101.8K
13:58 8.58 8.58 8.55 8.58 47.8K
13:59 8.58 8.58 8.56 8.56 37.2K
14:00 8.56 8.58 8.55 8.58 42.2K
14:01 8.57 8.58 8.56 8.57 42.5K
14:02 8.57 8.57 8.54 8.54 72.9K
14:03 8.52 8.52 8.48 8.49 148.2K
14:04 8.48 8.49 8.44 8.44 52.3K
14:05 8.45 8.45 8.43 8.43 85.4K
14:06 8.43 8.44 8.41 8.42 177.7K
14:07 8.41 8.43 8.39 8.43 129.7K
14:08 8.45 8.47 8.44 8.46 103.7K
14:09 8.46 8.46 8.44 8.46 87.2K
14:10 8.44 8.44 8.42 8.42 70.3K
14:11 8.45 8.46 8.45 8.46 105.1K
14:12 8.46 8.46 8.43 8.43 90.3K
14:13 8.44 8.44 8.41 8.43 46.2K
14:14 8.46 8.46 8.44 8.44 114.1K
14:15 8.44 8.44 8.43 8.43 42.3K
14:16 8.45 8.45 8.41 8.41 109.5K
14:17 8.40 8.40 8.38 8.40 82.1K
14:18 8.38 8.41 8.38 8.41 45.3K
14:19 8.42 8.42 8.36 8.37 126.2K
14:20 8.38 8.38 8.35 8.36 80.9K
14:21 8.37 8.37 8.32 8.35 166.0K
14:22 8.36 8.37 8.35 8.35 93.3K
14:23 8.36 8.37 8.36 8.36 58.9K
14:24 8.37 8.37 8.35 8.36 55.5K
14:25 8.38 8.38 8.35 8.35 57.4K
14:26 8.35 8.35 8.32 8.33 79.4K
14:27 8.31 8.34 8.31 8.33 68.1K
14:28 8.35 8.35 8.28 8.29 424.2K
14:29 8.33 8.35 8.32 8.32 99.9K
14:30 8.33 8.35 8.32 8.34 52.3K
14:31 8.34 8.35 8.33 8.33 39.1K
14:32 8.31 8.32 8.31 8.32 59.8K
14:33 8.34 8.37 8.34 8.35 59.4K
14:34 8.35 8.35 8.33 8.35 47.0K
14:35 8.35 8.36 8.31 8.31 55.4K
14:36 8.32 8.32 8.31 8.32 23.4K
14:37 8.32 8.33 8.32 8.33 63.4K
14:38 8.33 8.33 8.31 8.32 32.8K
14:39 8.31 8.32 8.31 8.32 19.1K
14:40 8.32 8.32 8.32 8.32 75.0K
14:41 8.31 8.34 8.31 8.33 47.3K
14:42 8.33 8.34 8.33 8.34 65.6K
14:43 8.35 8.38 8.35 8.38 123.9K
14:44 8.38 8.39 8.37 8.39 64.1K
14:45 8.39 8.40 8.39 8.40 110.8K
14:46 8.40 8.43 8.39 8.43 80.3K
14:47 8.44 8.46 8.44 8.45 119.0K
14:48 8.44 8.44 8.43 8.44 102.1K
14:49 8.44 8.58 8.44 8.58 187.8K
14:50 8.57 8.57 8.56 8.57 113.7K
14:51 8.56 8.62 8.54 8.62 184.3K
14:52 8.60 8.65 8.60 8.65 198.2K
14:53 8.68 8.71 8.66 8.71 234.8K
14:54 8.70 8.71 8.64 8.64 204.0K
14:55 8.64 8.66 8.64 8.65 116.2K
14:56 8.64 8.64 8.56 8.56 146.5K
14:57 8.57 8.60 8.57 8.60 61.3K
14:58 8.61 8.61 8.59 8.59 113.7K
14:59 8.57 8.58 8.51 8.52 104.4K
15:00 8.50 8.50 8.44 8.44 102.7K
15:01 8.43 8.47 8.42 8.47 98.6K
15:02 8.46 8.51 8.45 8.50 243.3K
15:03 8.50 8.52 8.47 8.48 61.2K
15:04 8.49 8.54 8.49 8.53 55.5K
15:05 8.53 8.59 8.53 8.58 91.0K
15:06 8.58 8.58 8.55 8.58 90.7K
15:07 8.58 8.64 8.57 8.61 208.1K
15:08 8.61 8.62 8.58 8.59 106.9K
15:09 8.59 8.62 8.58 8.58 77.4K
15:10 8.58 8.59 8.56 8.56 50.6K
15:11 8.58 8.60 8.57 8.60 77.0K
15:12 8.61 8.61 8.58 8.61 267.3K
15:13 8.61 8.61 8.59 8.61 67.8K
15:14 8.62 8.63 8.60 8.63 92.6K
15:15 8.63 8.63 8.61 8.63 69.7K
15:16 8.62 8.64 8.62 8.62 145.8K
15:17 8.61 8.62 8.57 8.57 73.9K
15:18 8.58 8.62 8.58 8.62 80.0K
15:19 8.64 8.67 8.63 8.67 335.0K
15:20 8.67 8.67 8.64 8.66 44.7K
15:21 8.66 8.67 8.63 8.63 76.7K
15:22 8.62 8.64 8.61 8.63 82.6K
15:23 8.63 8.63 8.55 8.58 130.1K
15:24 8.58 8.58 8.53 8.53 43.8K
15:25 8.54 8.54 8.52 8.52 80.5K
15:26 8.52 8.56 8.51 8.56 61.7K
15:27 8.56 8.58 8.55 8.58 88.1K
15:28 8.58 8.58 8.56 8.58 123.8K
15:29 8.58 8.59 8.57 8.59 78.4K
15:30 8.59 8.59 8.57 8.59 43.9K
15:31 8.61 8.62 8.56 8.56 204.8K
15:32 8.55 8.55 8.51 8.51 111.4K
15:33 8.51 8.53 8.50 8.53 79.9K
15:34 8.54 8.56 8.50 8.50 96.9K
15:35 8.50 8.52 8.47 8.48 72.7K
15:36 8.47 8.50 8.45 8.48 117.0K
15:37 8.47 8.54 8.47 8.54 116.6K
15:38 8.54 8.54 8.49 8.50 54.9K
15:39 8.52 8.52 8.50 8.50 70.8K
15:40 8.51 8.54 8.51 8.51 58.7K
15:41 8.51 8.52 8.50 8.50 64.7K
15:42 8.52 8.53 8.51 8.53 73.7K
15:43 8.53 8.53 8.50 8.51 130.1K
15:44 8.51 8.52 8.50 8.51 114.3K
15:45 8.51 8.52 8.50 8.50 71.4K
15:46 8.50 8.52 8.50 8.52 61.9K
15:47 8.53 8.53 8.50 8.52 89.1K
15:48 8.53 8.54 8.52 8.52 76.5K
15:49 8.53 8.53 8.51 8.51 70.2K
15:50 8.51 8.55 8.51 8.55 75.0K
15:51 8.55 8.58 8.55 8.58 154.2K
15:52 8.58 8.62 8.58 8.60 288.1K
15:53 8.60 8.60 8.57 8.58 121.2K
15:54 8.58 8.60 8.58 8.60 77.8K
15:55 8.62 8.63 8.59 8.60 185.5K
15:56 8.60 8.63 8.60 8.61 139.9K
15:57 8.61 8.61 8.59 8.59 159.8K
15:58 8.60 8.60 8.50 8.51 384.3K
15:59 8.50 8.51 8.48 8.49 230.3K
16:00 8.49 8.67 8.47 8.51 2,042.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음