Rigetti Computing Inc (RGTI)

RGTI
🏛️ 미국 →
35.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 11.78 11.95 11.30 11.82 8,483.2K
09:32 11.94 11.94 11.76 11.76 968.6K
09:33 11.74 11.74 11.55 11.55 642.6K
09:34 11.59 11.59 11.39 11.39 1,010.7K
09:35 11.43 11.43 11.34 11.40 654.2K
09:36 11.34 11.37 11.31 11.37 450.0K
09:37 11.33 11.33 11.28 11.30 642.3K
09:38 11.33 11.47 11.33 11.47 707.4K
09:39 11.48 11.48 11.41 11.45 658.0K
09:40 11.47 11.48 11.41 11.46 492.6K
09:41 11.48 11.48 11.37 11.48 456.1K
09:42 11.46 11.53 11.44 11.53 508.8K
09:43 11.47 11.48 11.40 11.41 481.1K
09:44 11.52 11.56 11.51 11.56 364.2K
09:45 11.55 11.61 11.55 11.61 617.8K
09:46 11.54 11.58 11.52 11.58 418.6K
09:47 11.55 11.63 11.52 11.52 360.5K
09:48 11.57 11.64 11.57 11.64 519.3K
09:49 11.65 11.67 11.59 11.67 377.3K
09:50 11.67 11.73 11.67 11.72 431.0K
09:51 11.75 11.75 11.61 11.61 604.7K
09:52 11.60 11.67 11.60 11.66 484.0K
09:53 11.64 11.73 11.64 11.71 279.7K
09:54 11.73 11.73 11.68 11.69 195.4K
09:55 11.69 11.71 11.63 11.63 351.1K
09:56 11.63 11.66 11.60 11.65 278.6K
09:57 11.63 11.63 11.59 11.61 219.0K
09:58 11.56 11.61 11.54 11.61 495.9K
09:59 11.63 11.67 11.59 11.59 440.2K
10:00 11.61 11.61 11.58 11.61 228.9K
10:01 11.65 11.67 11.60 11.65 337.6K
10:02 11.65 11.67 11.65 11.67 354.8K
10:03 11.68 11.73 11.68 11.71 418.2K
10:04 11.68 11.70 11.64 11.70 312.2K
10:05 11.67 11.67 11.61 11.61 390.3K
10:06 11.61 11.61 11.55 11.59 351.1K
10:07 11.59 11.63 11.59 11.59 240.0K
10:08 11.59 11.64 11.58 11.63 232.6K
10:09 11.62 11.62 11.59 11.62 138.9K
10:10 11.62 11.62 11.57 11.57 127.1K
10:11 11.58 11.63 11.58 11.60 376.4K
10:12 11.58 11.62 11.58 11.62 105.6K
10:13 11.64 11.66 11.64 11.66 172.8K
10:14 11.66 11.66 11.64 11.65 294.1K
10:15 11.65 11.69 11.65 11.69 130.7K
10:16 11.67 11.67 11.64 11.65 146.1K
10:17 11.66 11.70 11.66 11.69 175.3K
10:18 11.63 11.68 11.62 11.65 273.0K
10:19 11.64 11.64 11.60 11.60 147.7K
10:20 11.61 11.63 11.59 11.59 122.6K
10:21 11.60 11.64 11.60 11.64 136.1K
10:22 11.64 11.64 11.62 11.62 99.3K
10:23 11.58 11.65 11.58 11.65 278.3K
10:24 11.66 11.66 11.64 11.64 108.4K
10:25 11.64 11.64 11.59 11.59 88.6K
10:26 11.58 11.59 11.52 11.52 265.6K
10:27 11.57 11.57 11.51 11.51 138.5K
10:28 11.55 11.55 11.52 11.52 320.3K
10:29 11.47 11.48 11.46 11.47 406.7K
10:30 11.46 11.53 11.46 11.51 219.8K
10:31 11.48 11.51 11.47 11.47 242.0K
10:32 11.46 11.50 11.46 11.50 259.1K
10:33 11.52 11.58 11.52 11.58 222.1K
10:34 11.58 11.59 11.56 11.58 216.4K
10:35 11.58 11.60 11.58 11.59 197.3K
10:36 11.60 11.60 11.58 11.59 421.0K
10:37 11.61 11.63 11.60 11.60 174.6K
10:38 11.61 11.62 11.60 11.60 131.0K
10:39 11.60 11.64 11.60 11.64 199.7K
10:40 11.66 11.68 11.66 11.67 309.7K
10:41 11.69 11.72 11.68 11.69 611.4K
10:42 11.68 11.71 11.67 11.71 225.7K
10:43 11.71 11.75 11.71 11.75 439.1K
10:44 11.72 11.76 11.72 11.75 379.5K
10:45 11.72 11.74 11.71 11.73 261.6K
10:46 11.72 11.72 11.69 11.69 285.6K
10:47 11.69 11.69 11.63 11.63 307.0K
10:48 11.60 11.60 11.57 11.57 278.8K
10:49 11.58 11.60 11.58 11.60 160.5K
10:50 11.61 11.66 11.61 11.65 259.4K
10:51 11.66 11.67 11.63 11.63 102.8K
10:52 11.68 11.71 11.68 11.71 223.3K
10:53 11.68 11.72 11.68 11.69 225.8K
10:54 11.71 11.72 11.70 11.72 125.0K
10:55 11.73 11.73 11.71 11.72 89.2K
10:56 11.70 11.70 11.66 11.68 168.9K
10:57 11.68 11.69 11.66 11.69 217.7K
10:58 11.69 11.69 11.65 11.66 62.3K
10:59 11.66 11.69 11.64 11.64 453.7K
11:00 11.66 11.66 11.63 11.63 71.8K
11:01 11.66 11.69 11.66 11.67 210.9K
11:02 11.69 11.69 11.64 11.67 201.5K
11:03 11.67 11.67 11.63 11.66 140.9K
11:04 11.67 11.69 11.67 11.68 130.5K
11:05 11.69 11.69 11.63 11.64 135.0K
11:06 11.63 11.65 11.61 11.63 240.4K
11:07 11.64 11.66 11.62 11.65 102.2K
11:08 11.64 11.68 11.62 11.62 141.8K
11:09 11.61 11.61 11.56 11.59 223.1K
11:10 11.59 11.59 11.56 11.56 126.5K
11:11 11.56 11.56 11.50 11.51 352.9K
11:12 11.48 11.50 11.41 11.41 654.8K
11:13 11.41 11.48 11.39 11.48 848.6K
11:14 11.47 11.47 11.43 11.43 242.1K
11:15 11.43 11.45 11.39 11.39 332.7K
11:16 11.37 11.41 11.37 11.41 267.2K
11:17 11.39 11.40 11.38 11.40 159.1K
11:18 11.40 11.44 11.38 11.39 136.1K
11:19 11.38 11.44 11.38 11.44 183.7K
11:20 11.45 11.45 11.43 11.44 193.6K
11:21 11.46 11.46 11.43 11.43 234.7K
11:22 11.41 11.42 11.37 11.37 229.6K
11:23 11.31 11.31 11.25 11.25 769.1K
11:24 11.28 11.31 11.28 11.30 355.2K
11:25 11.30 11.32 11.29 11.32 137.4K
11:26 11.30 11.30 11.23 11.23 335.1K
11:27 11.22 11.22 11.19 11.21 344.5K
11:28 11.24 11.29 11.22 11.29 331.3K
11:29 11.28 11.30 11.21 11.21 508.1K
11:30 11.18 11.20 11.17 11.20 322.0K
11:31 11.21 11.21 11.19 11.20 124.1K
11:32 11.21 11.35 11.21 11.35 330.7K
11:33 11.32 11.33 11.31 11.31 282.2K
11:34 11.32 11.34 11.27 11.28 193.7K
11:35 11.26 11.27 11.22 11.23 203.6K
11:36 11.24 11.24 11.22 11.23 263.4K
11:37 11.21 11.22 11.19 11.19 127.1K
11:38 11.19 11.20 11.19 11.20 79.4K
11:39 11.20 11.21 11.16 11.16 135.7K
11:40 11.17 11.18 11.08 11.10 281.3K
11:41 11.11 11.16 11.11 11.15 177.1K
11:42 11.11 11.11 11.09 11.09 149.9K
11:43 11.08 11.15 11.08 11.14 123.1K
11:44 11.15 11.22 11.15 11.22 163.7K
11:45 11.22 11.26 11.22 11.23 133.3K
11:46 11.23 11.28 11.23 11.28 165.7K
11:47 11.27 11.27 11.25 11.25 152.6K
11:48 11.23 11.25 11.23 11.24 77.8K
11:49 11.23 11.24 11.21 11.21 85.2K
11:50 11.21 11.21 11.19 11.19 56.3K
11:51 11.19 11.19 11.15 11.18 103.6K
11:52 11.17 11.17 11.16 11.16 38.3K
11:53 11.16 11.20 11.15 11.18 97.3K
11:54 11.17 11.19 11.17 11.19 60.8K
11:55 11.21 11.24 11.21 11.24 70.6K
11:56 11.25 11.25 11.21 11.22 68.0K
11:57 11.22 11.26 11.22 11.26 109.9K
11:58 11.27 11.28 11.26 11.27 77.1K
11:59 11.29 11.31 11.29 11.31 187.1K
12:00 11.29 11.32 11.29 11.32 151.6K
12:01 11.31 11.35 11.30 11.35 107.1K
12:02 11.36 11.40 11.35 11.40 208.2K
12:03 11.40 11.42 11.38 11.42 214.1K
12:04 11.42 11.43 11.40 11.43 94.8K
12:05 11.42 11.45 11.42 11.44 113.7K
12:06 11.44 11.44 11.42 11.42 117.7K
12:07 11.41 11.42 11.39 11.39 266.6K
12:08 11.38 11.41 11.38 11.41 182.5K
12:09 11.41 11.41 11.40 11.40 52.3K
12:10 11.39 11.39 11.35 11.35 78.1K
12:11 11.35 11.38 11.34 11.38 83.0K
12:12 11.35 11.35 11.34 11.35 70.6K
12:13 11.35 11.35 11.34 11.34 52.4K
12:14 11.34 11.36 11.34 11.35 144.9K
12:15 11.37 11.37 11.35 11.36 43.2K
12:16 11.36 11.36 11.36 11.36 30.4K
12:17 11.35 11.38 11.35 11.37 60.6K
12:18 11.35 11.36 11.34 11.34 64.2K
12:19 11.34 11.34 11.32 11.32 27.5K
12:20 11.32 11.32 11.31 11.32 102.8K
12:21 11.32 11.34 11.32 11.32 58.9K
12:22 11.33 11.35 11.33 11.34 48.1K
12:23 11.36 11.38 11.36 11.38 64.2K
12:24 11.40 11.42 11.39 11.42 146.4K
12:25 11.42 11.44 11.42 11.44 90.3K
12:26 11.45 11.45 11.43 11.43 140.3K
12:27 11.43 11.46 11.43 11.46 137.5K
12:28 11.46 11.47 11.41 11.41 132.3K
12:29 11.39 11.41 11.39 11.39 65.0K
12:30 11.39 11.42 11.39 11.42 53.4K
12:31 11.41 11.42 11.41 11.41 22.3K
12:32 11.41 11.45 11.41 11.45 50.9K
12:33 11.45 11.45 11.44 11.44 39.9K
12:34 11.46 11.49 11.45 11.46 124.8K
12:35 11.46 11.47 11.46 11.47 85.4K
12:36 11.47 11.47 11.42 11.43 62.6K
12:37 11.43 11.43 11.42 11.42 154.6K
12:38 11.41 11.45 11.41 11.44 94.9K
12:39 11.44 11.47 11.44 11.45 118.2K
12:40 11.45 11.45 11.44 11.44 73.9K
12:41 11.45 11.45 11.41 11.43 100.8K
12:42 11.43 11.44 11.43 11.43 58.6K
12:43 11.43 11.43 11.41 11.42 45.0K
12:44 11.42 11.45 11.42 11.44 37.1K
12:45 11.43 11.43 11.41 11.42 19.9K
12:46 11.42 11.43 11.41 11.43 30.0K
12:47 11.42 11.44 11.42 11.44 32.5K
12:48 11.43 11.43 11.42 11.43 22.7K
12:49 11.42 11.43 11.42 11.43 58.9K
12:50 11.43 11.43 11.41 11.42 106.6K
12:51 11.42 11.43 11.40 11.41 86.1K
12:52 11.41 11.42 11.41 11.42 35.7K
12:53 11.43 11.44 11.41 11.44 37.9K
12:54 11.43 11.45 11.43 11.44 51.3K
12:55 11.44 11.45 11.44 11.45 70.2K
12:56 11.43 11.44 11.43 11.44 19.7K
12:57 11.45 11.48 11.45 11.47 74.8K
12:58 11.46 11.47 11.43 11.45 328.3K
12:59 11.44 11.44 11.41 11.41 69.8K
13:00 11.42 11.43 11.41 11.41 38.2K
13:01 11.42 11.42 11.39 11.41 84.1K
13:02 11.42 11.42 11.39 11.40 37.8K
13:03 11.38 11.41 11.38 11.39 124.9K
13:04 11.40 11.40 11.37 11.39 58.5K
13:05 11.42 11.42 11.40 11.41 95.4K
13:06 11.41 11.44 11.41 11.44 50.6K
13:07 11.44 11.44 11.42 11.43 68.6K
13:08 11.45 11.47 11.45 11.47 41.7K
13:09 11.46 11.46 11.44 11.45 148.7K
13:10 11.45 11.47 11.45 11.45 53.9K
13:11 11.46 11.47 11.45 11.47 75.8K
13:12 11.43 11.46 11.43 11.46 48.7K
13:13 11.47 11.47 11.46 11.47 162.6K
13:14 11.47 11.48 11.45 11.45 51.9K
13:15 11.45 11.45 11.44 11.44 51.4K
13:16 11.45 11.45 11.43 11.43 36.3K
13:17 11.42 11.43 11.42 11.43 54.6K
13:18 11.42 11.45 11.42 11.44 37.9K
13:19 11.44 11.45 11.44 11.45 16.2K
13:20 11.44 11.45 11.44 11.45 19.0K
13:21 11.44 11.44 11.39 11.39 89.4K
13:22 11.39 11.39 11.38 11.38 52.3K
13:23 11.39 11.39 11.38 11.39 43.3K
13:24 11.40 11.40 11.38 11.38 51.7K
13:25 11.38 11.40 11.38 11.40 34.5K
13:26 11.40 11.43 11.39 11.42 66.9K
13:27 11.43 11.44 11.43 11.44 55.7K
13:28 11.44 11.46 11.43 11.43 104.7K
13:29 11.43 11.45 11.43 11.45 35.6K
13:30 11.46 11.47 11.44 11.44 97.1K
13:31 11.44 11.44 11.43 11.44 27.1K
13:32 11.43 11.44 11.43 11.44 33.2K
13:33 11.44 11.47 11.43 11.47 82.7K
13:34 11.47 11.48 11.46 11.47 93.8K
13:35 11.49 11.49 11.46 11.46 87.8K
13:36 11.48 11.48 11.47 11.47 38.1K
13:37 11.47 11.51 11.47 11.49 157.7K
13:38 11.51 11.52 11.51 11.52 116.3K
13:39 11.51 11.52 11.50 11.50 71.1K
13:40 11.52 11.55 11.52 11.55 168.0K
13:41 11.56 11.56 11.55 11.56 159.3K
13:42 11.55 11.56 11.55 11.55 75.0K
13:43 11.54 11.55 11.53 11.55 141.7K
13:44 11.55 11.57 11.55 11.56 94.4K
13:45 11.54 11.56 11.54 11.56 131.4K
13:46 11.57 11.58 11.56 11.56 108.8K
13:47 11.57 11.57 11.56 11.56 42.5K
13:48 11.57 11.57 11.56 11.56 59.8K
13:49 11.57 11.58 11.57 11.57 97.2K
13:50 11.57 11.59 11.57 11.59 150.5K
13:51 11.60 11.60 11.55 11.58 155.0K
13:52 11.57 11.58 11.57 11.57 59.2K
13:53 11.58 11.58 11.55 11.56 107.5K
13:54 11.56 11.59 11.56 11.59 86.7K
13:55 11.58 11.59 11.57 11.57 46.5K
13:56 11.58 11.58 11.57 11.58 71.8K
13:57 11.58 11.58 11.56 11.56 46.3K
13:58 11.58 11.61 11.58 11.60 151.9K
13:59 11.60 11.61 11.59 11.59 84.1K
14:00 11.60 11.60 11.57 11.58 95.7K
14:01 11.57 11.59 11.57 11.58 104.2K
14:02 11.59 11.59 11.55 11.56 62.8K
14:03 11.56 11.56 11.54 11.54 97.8K
14:04 11.55 11.56 11.52 11.52 185.0K
14:05 11.54 11.55 11.54 11.55 82.8K
14:06 11.55 11.55 11.52 11.52 36.7K
14:07 11.53 11.53 11.51 11.51 65.4K
14:08 11.50 11.50 11.48 11.48 149.7K
14:09 11.47 11.47 11.45 11.45 52.0K
14:10 11.46 11.46 11.45 11.45 56.3K
14:11 11.45 11.47 11.45 11.47 80.3K
14:12 11.47 11.49 11.47 11.48 134.8K
14:13 11.47 11.48 11.47 11.48 55.4K
14:14 11.46 11.48 11.46 11.47 52.5K
14:15 11.46 11.47 11.44 11.47 97.6K
14:16 11.48 11.49 11.48 11.49 78.6K
14:17 11.49 11.50 11.48 11.48 63.0K
14:18 11.48 11.49 11.48 11.49 61.6K
14:19 11.48 11.51 11.48 11.51 55.5K
14:20 11.52 11.53 11.52 11.53 50.8K
14:21 11.52 11.53 11.50 11.52 37.3K
14:22 11.52 11.53 11.51 11.51 65.1K
14:23 11.51 11.53 11.51 11.52 46.5K
14:24 11.52 11.53 11.52 11.52 35.1K
14:25 11.52 11.53 11.52 11.53 59.3K
14:26 11.52 11.54 11.52 11.54 51.4K
14:27 11.54 11.54 11.51 11.51 107.9K
14:28 11.50 11.53 11.50 11.53 87.1K
14:29 11.53 11.54 11.52 11.52 55.4K
14:30 11.52 11.55 11.52 11.54 169.2K
14:31 11.54 11.54 11.53 11.54 33.8K
14:32 11.53 11.55 11.53 11.53 69.4K
14:33 11.54 11.54 11.54 11.54 11.5K
14:34 11.54 11.54 11.53 11.53 38.5K
14:35 11.53 11.53 11.51 11.52 64.8K
14:36 11.52 11.52 11.50 11.50 103.7K
14:37 11.49 11.51 11.49 11.51 35.9K
14:38 11.50 11.52 11.50 11.52 84.8K
14:39 11.51 11.53 11.51 11.53 61.3K
14:40 11.53 11.53 11.52 11.52 12.0K
14:41 11.53 11.53 11.53 11.53 9.8K
14:42 11.54 11.54 11.51 11.53 220.6K
14:43 11.52 11.52 11.50 11.50 122.6K
14:44 11.49 11.53 11.49 11.53 81.8K
14:45 11.52 11.52 11.50 11.50 43.9K
14:46 11.51 11.51 11.50 11.51 42.5K
14:47 11.51 11.51 11.51 11.51 28.8K
14:48 11.51 11.51 11.50 11.51 75.2K
14:49 11.51 11.51 11.50 11.50 22.1K
14:50 11.50 11.50 11.48 11.49 73.1K
14:51 11.49 11.49 11.47 11.47 47.0K
14:52 11.48 11.48 11.46 11.46 106.8K
14:53 11.44 11.48 11.44 11.48 73.2K
14:54 11.47 11.48 11.46 11.48 124.8K
14:55 11.49 11.49 11.49 11.49 28.5K
14:56 11.49 11.50 11.48 11.49 85.4K
14:57 11.49 11.49 11.47 11.48 39.5K
14:58 11.51 11.51 11.48 11.50 98.9K
14:59 11.47 11.49 11.47 11.47 57.9K
15:00 11.46 11.47 11.45 11.46 36.2K
15:01 11.44 11.44 11.43 11.43 78.3K
15:02 11.43 11.47 11.43 11.46 156.8K
15:03 11.48 11.48 11.47 11.47 41.9K
15:04 11.49 11.49 11.48 11.49 73.1K
15:05 11.49 11.51 11.49 11.51 107.4K
15:06 11.51 11.53 11.51 11.53 60.8K
15:07 11.53 11.57 11.53 11.56 141.5K
15:08 11.57 11.57 11.56 11.56 88.7K
15:09 11.58 11.59 11.58 11.59 145.3K
15:10 11.55 11.57 11.54 11.57 295.3K
15:11 11.57 11.57 11.56 11.57 120.6K
15:12 11.56 11.56 11.54 11.56 57.0K
15:13 11.58 11.58 11.55 11.56 124.9K
15:14 11.55 11.55 11.53 11.53 31.8K
15:15 11.53 11.53 11.52 11.52 60.9K
15:16 11.51 11.53 11.50 11.53 100.1K
15:17 11.53 11.55 11.53 11.55 64.1K
15:18 11.55 11.55 11.54 11.55 46.5K
15:19 11.55 11.58 11.54 11.58 83.3K
15:20 11.58 11.59 11.58 11.59 134.5K
15:21 11.60 11.60 11.58 11.59 115.1K
15:22 11.59 11.59 11.57 11.57 59.9K
15:23 11.58 11.60 11.57 11.60 90.5K
15:24 11.59 11.59 11.58 11.59 76.7K
15:25 11.59 11.60 11.58 11.58 97.4K
15:26 11.59 11.62 11.58 11.62 147.3K
15:27 11.61 11.62 11.61 11.61 80.3K
15:28 11.62 11.64 11.61 11.64 158.4K
15:29 11.67 11.70 11.66 11.68 376.6K
15:30 11.69 11.70 11.69 11.70 138.8K
15:31 11.70 11.70 11.67 11.67 325.1K
15:32 11.67 11.68 11.66 11.68 153.7K
15:33 11.65 11.66 11.64 11.64 213.8K
15:34 11.65 11.69 11.65 11.67 185.3K
15:35 11.67 11.67 11.66 11.67 78.2K
15:36 11.66 11.66 11.64 11.64 135.5K
15:37 11.64 11.64 11.63 11.63 173.0K
15:38 11.61 11.63 11.61 11.63 154.2K
15:39 11.64 11.64 11.62 11.63 86.0K
15:40 11.63 11.63 11.61 11.62 146.6K
15:41 11.61 11.62 11.60 11.60 153.7K
15:42 11.60 11.61 11.58 11.58 178.3K
15:43 11.58 11.58 11.56 11.58 186.2K
15:44 11.59 11.59 11.58 11.58 135.5K
15:45 11.58 11.60 11.58 11.60 89.6K
15:46 11.61 11.62 11.61 11.62 204.9K
15:47 11.62 11.62 11.60 11.60 266.9K
15:48 11.61 11.61 11.60 11.61 113.2K
15:49 11.61 11.61 11.58 11.58 163.1K
15:50 11.57 11.59 11.57 11.57 154.9K
15:51 11.57 11.57 11.53 11.56 497.2K
15:52 11.57 11.57 11.53 11.54 237.3K
15:53 11.53 11.54 11.49 11.49 272.8K
15:54 11.48 11.49 11.47 11.49 175.7K
15:55 11.47 11.54 11.47 11.54 280.0K
15:56 11.49 11.51 11.49 11.51 277.5K
15:57 11.51 11.51 11.47 11.48 307.2K
15:58 11.49 11.53 11.49 11.53 395.1K
15:59 11.55 11.56 11.53 11.56 742.8K
16:00 11.57 11.66 9.91 11.55 13,909.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음