Rigetti Computing Inc (RGTI)

RGTI
🏛️ 미국 →
29.85
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 11.49 11.60 11.00 11.46 3,915.5K
09:32 11.50 11.50 11.43 11.43 259.7K
09:33 11.42 11.44 11.27 11.29 501.5K
09:34 11.27 11.27 11.16 11.16 718.7K
09:35 11.22 11.25 11.17 11.25 345.1K
09:36 11.20 11.25 11.20 11.21 474.9K
09:37 11.26 11.30 11.26 11.26 452.2K
09:38 11.23 11.30 11.23 11.30 297.7K
09:39 11.32 11.32 11.25 11.27 239.4K
09:40 11.29 11.30 11.28 11.29 147.4K
09:41 11.29 11.30 11.25 11.25 183.9K
09:42 11.26 11.28 11.22 11.28 115.4K
09:43 11.24 11.26 11.22 11.26 130.7K
09:44 11.27 11.33 11.27 11.32 168.3K
09:45 11.32 11.40 11.32 11.40 274.5K
09:46 11.38 11.46 11.37 11.46 228.6K
09:47 11.46 11.46 11.41 11.41 316.2K
09:48 11.42 11.42 11.37 11.38 129.3K
09:49 11.42 11.47 11.42 11.46 140.8K
09:50 11.47 11.50 11.46 11.50 152.9K
09:51 11.46 11.54 11.46 11.53 182.7K
09:52 11.52 11.54 11.50 11.53 217.2K
09:53 11.58 11.62 11.58 11.62 301.0K
09:54 11.62 11.64 11.58 11.58 285.6K
09:55 11.55 11.56 11.51 11.52 181.9K
09:56 11.54 11.57 11.52 11.55 138.4K
09:57 11.54 11.54 11.47 11.47 145.5K
09:58 11.48 11.51 11.48 11.50 87.6K
09:59 11.50 11.51 11.49 11.50 126.4K
10:00 11.50 11.56 11.50 11.55 143.7K
10:01 11.54 11.59 11.54 11.59 163.5K
10:02 11.61 11.68 11.59 11.68 248.6K
10:03 11.67 11.67 11.66 11.66 178.2K
10:04 11.65 11.67 11.63 11.67 185.1K
10:05 11.65 11.70 11.65 11.68 199.6K
10:06 11.70 11.79 11.70 11.79 658.5K
10:07 11.83 11.86 11.83 11.86 543.8K
10:08 11.84 11.93 11.84 11.91 560.7K
10:09 11.93 11.93 11.90 11.92 447.1K
10:10 11.96 11.97 11.95 11.96 480.3K
10:11 11.92 11.92 11.86 11.90 620.3K
10:12 11.89 11.91 11.89 11.89 300.1K
10:13 11.90 11.90 11.85 11.85 269.3K
10:14 11.87 11.87 11.82 11.82 214.7K
10:15 11.82 11.84 11.82 11.83 234.3K
10:16 11.84 11.93 11.84 11.90 306.1K
10:17 11.91 11.95 11.90 11.95 299.3K
10:18 11.93 11.96 11.93 11.95 379.5K
10:19 11.95 11.95 11.87 11.87 396.2K
10:20 11.90 11.94 11.89 11.94 185.7K
10:21 11.95 11.96 11.94 11.94 302.8K
10:22 11.95 12.05 11.95 12.02 647.5K
10:23 12.04 12.07 12.03 12.03 301.3K
10:24 12.04 12.07 12.03 12.06 340.3K
10:25 12.08 12.08 12.01 12.06 511.3K
10:26 12.04 12.05 12.02 12.04 204.4K
10:27 12.01 12.03 12.00 12.02 339.9K
10:28 12.02 12.07 12.02 12.05 260.0K
10:29 12.02 12.08 12.02 12.06 204.8K
10:30 12.09 12.10 12.08 12.10 498.7K
10:31 12.06 12.06 12.01 12.02 323.5K
10:32 12.04 12.04 12.03 12.04 294.1K
10:33 12.04 12.04 12.01 12.04 206.3K
10:34 12.04 12.09 12.04 12.09 123.0K
10:35 12.08 12.09 12.08 12.08 234.6K
10:36 12.04 12.09 12.04 12.09 326.6K
10:37 12.11 12.12 12.05 12.05 270.4K
10:38 12.07 12.10 12.07 12.10 331.9K
10:39 12.12 12.17 12.12 12.17 401.3K
10:40 12.17 12.19 12.12 12.12 418.9K
10:41 12.14 12.20 12.13 12.19 395.3K
10:42 12.19 12.21 12.19 12.20 489.0K
10:43 12.17 12.21 12.17 12.17 295.4K
10:44 12.14 12.14 12.07 12.08 391.9K
10:45 12.07 12.09 12.06 12.09 450.1K
10:46 12.09 12.17 12.09 12.17 250.5K
10:47 12.13 12.13 12.08 12.09 242.4K
10:48 12.14 12.15 12.13 12.14 205.5K
10:49 12.11 12.11 12.06 12.07 305.7K
10:50 12.08 12.11 12.05 12.05 245.2K
10:51 12.07 12.11 12.06 12.11 145.1K
10:52 12.10 12.10 12.04 12.04 146.1K
10:53 12.07 12.08 12.03 12.03 309.4K
10:54 12.02 12.03 12.00 12.00 187.1K
10:55 12.01 12.02 11.99 11.99 272.4K
10:56 12.01 12.07 11.99 12.07 196.5K
10:57 12.06 12.06 12.01 12.01 139.9K
10:58 12.04 12.04 12.01 12.03 72.9K
10:59 12.03 12.04 12.02 12.02 82.2K
11:00 12.03 12.03 12.03 12.03 45.9K
11:01 12.02 12.02 11.98 11.98 190.8K
11:02 12.02 12.02 11.97 11.97 161.8K
11:03 12.01 12.07 12.00 12.07 161.1K
11:04 12.08 12.11 12.08 12.09 253.3K
11:05 12.10 12.10 12.05 12.05 125.0K
11:06 12.04 12.04 11.99 11.99 175.8K
11:07 11.99 12.04 11.99 12.02 165.3K
11:08 12.03 12.03 11.97 11.97 98.3K
11:09 11.98 12.00 11.93 12.00 371.0K
11:10 12.00 12.01 11.99 12.01 88.3K
11:11 12.00 12.04 12.00 12.03 108.9K
11:12 12.04 12.09 12.04 12.06 225.1K
11:13 12.06 12.06 12.02 12.03 120.5K
11:14 12.04 12.04 12.01 12.01 71.7K
11:15 12.01 12.01 11.99 12.00 178.2K
11:16 11.99 12.03 11.99 12.03 152.7K
11:17 12.04 12.05 12.03 12.05 110.5K
11:18 12.06 12.08 12.06 12.08 215.1K
11:19 12.08 12.08 12.04 12.04 151.0K
11:20 12.05 12.05 12.04 12.04 75.6K
11:21 12.03 12.04 12.02 12.04 72.2K
11:22 12.04 12.04 12.01 12.01 138.5K
11:23 11.99 12.00 11.98 11.99 108.2K
11:24 11.98 11.98 11.96 11.97 121.2K
11:25 11.97 11.97 11.94 11.94 122.8K
11:26 11.94 11.95 11.93 11.95 123.9K
11:27 11.89 11.89 11.86 11.86 428.3K
11:28 11.86 11.88 11.86 11.86 86.8K
11:29 11.83 11.89 11.82 11.89 293.6K
11:30 11.86 11.86 11.83 11.83 119.3K
11:31 11.81 11.85 11.78 11.78 255.2K
11:32 11.77 11.79 11.77 11.78 121.2K
11:33 11.79 11.82 11.79 11.82 151.6K
11:34 11.78 11.82 11.78 11.80 213.2K
11:35 11.78 11.78 11.75 11.75 143.6K
11:36 11.77 11.82 11.77 11.82 137.0K
11:37 11.83 11.87 11.82 11.87 117.8K
11:38 11.89 11.92 11.89 11.92 190.5K
11:39 11.90 11.91 11.88 11.90 350.3K
11:40 11.90 11.92 11.90 11.90 107.1K
11:41 11.92 11.96 11.92 11.95 162.3K
11:42 11.98 12.01 11.98 11.99 211.9K
11:43 11.98 12.01 11.98 12.01 149.4K
11:44 11.99 11.99 11.95 11.95 232.3K
11:45 11.97 11.97 11.91 11.91 123.3K
11:46 11.89 11.90 11.83 11.83 142.0K
11:47 11.81 11.82 11.80 11.81 193.4K
11:48 11.83 11.83 11.79 11.79 121.9K
11:49 11.79 11.82 11.79 11.80 111.8K
11:50 11.78 11.78 11.75 11.75 185.4K
11:51 11.74 11.75 11.73 11.73 200.1K
11:52 11.74 11.74 11.71 11.72 191.1K
11:53 11.75 11.81 11.75 11.81 128.7K
11:54 11.81 11.86 11.81 11.85 210.7K
11:55 11.85 11.88 11.85 11.87 119.3K
11:56 11.89 11.93 11.87 11.93 153.3K
11:57 11.93 11.97 11.92 11.95 270.8K
11:58 11.95 11.95 11.91 11.91 124.7K
11:59 11.91 11.91 11.84 11.84 101.9K
12:00 11.85 11.85 11.80 11.83 154.7K
12:01 11.77 11.83 11.77 11.83 223.3K
12:02 11.84 11.84 11.82 11.82 97.9K
12:03 11.80 11.80 11.78 11.78 68.7K
12:04 11.78 11.79 11.77 11.77 100.6K
12:05 11.77 11.81 11.77 11.80 93.2K
12:06 11.81 11.81 11.78 11.79 41.9K
12:07 11.78 11.80 11.74 11.75 153.0K
12:08 11.75 11.77 11.75 11.77 59.2K
12:09 11.77 11.77 11.76 11.76 62.3K
12:10 11.76 11.76 11.74 11.74 112.5K
12:11 11.77 11.77 11.74 11.76 65.9K
12:12 11.78 11.78 11.74 11.76 104.0K
12:13 11.76 11.76 11.72 11.73 78.7K
12:14 11.72 11.72 11.70 11.70 101.0K
12:15 11.71 11.72 11.71 11.71 113.3K
12:16 11.72 11.76 11.72 11.74 88.2K
12:17 11.75 11.75 11.73 11.73 77.1K
12:18 11.74 11.75 11.73 11.74 55.6K
12:19 11.74 11.74 11.71 11.71 37.7K
12:20 11.72 11.72 11.68 11.69 188.4K
12:21 11.68 11.69 11.66 11.66 90.2K
12:22 11.66 11.68 11.66 11.66 123.2K
12:23 11.66 11.67 11.65 11.65 130.1K
12:24 11.68 11.69 11.67 11.69 55.0K
12:25 11.68 11.72 11.66 11.72 167.8K
12:26 11.72 11.72 11.69 11.69 163.7K
12:27 11.68 11.69 11.67 11.69 75.9K
12:28 11.67 11.70 11.66 11.69 56.4K
12:29 11.71 11.72 11.70 11.72 35.5K
12:30 11.72 11.74 11.72 11.74 87.5K
12:31 11.73 11.75 11.70 11.70 148.1K
12:32 11.69 11.69 11.67 11.67 27.4K
12:33 11.68 11.69 11.66 11.67 129.8K
12:34 11.66 11.67 11.64 11.64 76.7K
12:35 11.64 11.64 11.63 11.64 65.5K
12:36 11.65 11.71 11.65 11.71 137.3K
12:37 11.70 11.71 11.68 11.71 53.8K
12:38 11.70 11.70 11.68 11.70 26.8K
12:39 11.70 11.74 11.70 11.74 47.2K
12:40 11.74 11.75 11.73 11.73 150.1K
12:41 11.73 11.73 11.70 11.70 145.7K
12:42 11.68 11.71 11.66 11.71 82.4K
12:43 11.70 11.71 11.69 11.69 158.5K
12:44 11.70 11.70 11.69 11.70 57.6K
12:45 11.70 11.70 11.69 11.69 48.1K
12:46 11.70 11.74 11.69 11.74 107.1K
12:47 11.71 11.71 11.69 11.69 51.5K
12:48 11.68 11.68 11.66 11.66 133.7K
12:49 11.68 11.68 11.65 11.68 47.1K
12:50 11.66 11.67 11.66 11.67 24.7K
12:51 11.67 11.69 11.67 11.68 104.2K
12:52 11.68 11.68 11.67 11.67 75.8K
12:53 11.66 11.66 11.65 11.65 117.5K
12:54 11.66 11.67 11.65 11.66 107.1K
12:55 11.68 11.68 11.65 11.66 118.3K
12:56 11.66 11.66 11.65 11.66 46.4K
12:57 11.67 11.68 11.67 11.67 91.2K
12:58 11.67 11.67 11.62 11.64 155.6K
12:59 11.63 11.65 11.62 11.65 50.7K
13:00 11.64 11.64 11.63 11.63 67.3K
13:01 11.61 11.61 11.57 11.58 335.3K
13:02 11.57 11.59 11.57 11.59 102.7K
13:03 11.59 11.62 11.59 11.62 58.3K
13:04 11.62 11.66 11.62 11.66 95.1K
13:05 11.67 11.71 11.67 11.71 185.8K
13:06 11.71 11.72 11.70 11.71 81.5K
13:07 11.72 11.74 11.71 11.72 60.0K
13:08 11.67 11.68 11.67 11.68 163.0K
13:09 11.71 11.73 11.71 11.72 123.7K
13:10 11.76 11.78 11.76 11.78 207.8K
13:11 11.78 11.78 11.73 11.73 121.4K
13:12 11.73 11.74 11.72 11.73 58.6K
13:13 11.73 11.74 11.72 11.72 93.2K
13:14 11.73 11.73 11.72 11.72 38.7K
13:15 11.73 11.73 11.71 11.71 20.8K
13:16 11.71 11.72 11.70 11.71 81.4K
13:17 11.70 11.71 11.70 11.71 125.3K
13:18 11.70 11.76 11.70 11.76 64.7K
13:19 11.75 11.76 11.73 11.73 47.5K
13:20 11.73 11.76 11.73 11.73 118.7K
13:21 11.73 11.76 11.73 11.75 107.4K
13:22 11.76 11.78 11.76 11.78 97.6K
13:23 11.78 11.79 11.77 11.78 109.9K
13:24 11.78 11.78 11.76 11.77 52.8K
13:25 11.77 11.79 11.77 11.77 151.2K
13:26 11.74 11.75 11.74 11.75 56.9K
13:27 11.74 11.78 11.74 11.78 62.1K
13:28 11.77 11.78 11.77 11.78 93.2K
13:29 11.78 11.78 11.76 11.77 37.0K
13:30 11.77 11.80 11.77 11.78 149.4K
13:31 11.77 11.78 11.77 11.78 31.3K
13:32 11.77 11.78 11.76 11.76 171.7K
13:33 11.76 11.78 11.76 11.76 20.6K
13:34 11.77 11.79 11.75 11.79 82.1K
13:35 11.78 11.79 11.76 11.79 46.3K
13:36 11.79 11.79 11.75 11.76 30.0K
13:37 11.77 11.77 11.75 11.75 50.4K
13:38 11.75 11.78 11.75 11.78 44.2K
13:39 11.78 11.78 11.76 11.77 17.7K
13:40 11.77 11.77 11.76 11.77 10.4K
13:41 11.78 11.78 11.77 11.77 12.0K
13:42 11.77 11.78 11.76 11.77 100.3K
13:43 11.77 11.77 11.76 11.76 14.0K
13:44 11.76 11.78 11.75 11.77 13.7K
13:45 11.77 11.77 11.77 11.77 18.5K
13:46 11.77 11.79 11.77 11.79 29.5K
13:47 11.79 11.82 11.79 11.79 141.4K
13:48 11.80 11.81 11.80 11.81 39.8K
13:49 11.81 11.81 11.78 11.78 39.9K
13:50 11.79 11.80 11.78 11.78 34.6K
13:51 11.77 11.80 11.76 11.80 93.9K
13:52 11.79 11.80 11.78 11.78 149.4K
13:53 11.78 11.78 11.77 11.77 26.4K
13:54 11.83 11.83 11.80 11.81 290.5K
13:55 11.80 11.80 11.78 11.78 28.9K
13:56 11.79 11.79 11.78 11.79 71.0K
13:57 11.80 11.80 11.78 11.80 127.0K
13:58 11.80 11.81 11.77 11.77 111.5K
13:59 11.77 11.78 11.77 11.78 16.7K
14:00 11.78 11.79 11.78 11.79 63.2K
14:01 11.81 11.81 11.80 11.80 32.7K
14:02 11.80 11.80 11.77 11.80 33.1K
14:03 11.83 11.83 11.82 11.83 136.4K
14:04 11.83 11.85 11.83 11.84 46.1K
14:05 11.83 11.84 11.82 11.84 64.8K
14:06 11.84 11.84 11.82 11.82 18.6K
14:07 11.83 11.86 11.83 11.86 135.7K
14:08 11.87 11.87 11.84 11.84 194.6K
14:09 11.84 11.87 11.84 11.87 50.7K
14:10 11.86 11.86 11.86 11.86 18.2K
14:11 11.86 11.86 11.85 11.85 26.4K
14:12 11.85 11.86 11.85 11.85 31.8K
14:13 11.85 11.85 11.82 11.83 51.5K
14:14 11.84 11.86 11.84 11.85 52.7K
14:15 11.85 11.85 11.83 11.83 33.4K
14:16 11.82 11.82 11.80 11.80 85.8K
14:17 11.81 11.81 11.78 11.79 63.6K
14:18 11.79 11.79 11.78 11.78 52.4K
14:19 11.77 11.78 11.76 11.78 80.0K
14:20 11.76 11.78 11.76 11.78 34.1K
14:21 11.76 11.77 11.75 11.76 79.8K
14:22 11.76 11.76 11.73 11.73 105.6K
14:23 11.74 11.74 11.73 11.73 27.7K
14:24 11.74 11.79 11.74 11.79 60.6K
14:25 11.79 11.79 11.78 11.78 28.5K
14:26 11.79 11.79 11.78 11.79 24.7K
14:27 11.78 11.79 11.78 11.78 14.2K
14:28 11.78 11.78 11.73 11.73 100.5K
14:29 11.73 11.73 11.72 11.73 27.0K
14:30 11.72 11.74 11.71 11.74 65.6K
14:31 11.72 11.72 11.71 11.71 14.7K
14:32 11.70 11.70 11.67 11.69 141.9K
14:33 11.70 11.72 11.70 11.72 17.2K
14:34 11.72 11.73 11.71 11.73 29.9K
14:35 11.72 11.73 11.72 11.73 21.8K
14:36 11.73 11.75 11.73 11.75 8.2K
14:37 11.75 11.75 11.75 11.75 25.9K
14:38 11.77 11.78 11.77 11.77 93.9K
14:39 11.76 11.76 11.75 11.75 18.5K
14:40 11.75 11.76 11.75 11.76 9.7K
14:41 11.76 11.76 11.75 11.76 27.2K
14:42 11.75 11.75 11.73 11.74 24.3K
14:43 11.73 11.73 11.69 11.70 75.1K
14:44 11.70 11.71 11.70 11.70 60.7K
14:45 11.70 11.71 11.70 11.71 30.6K
14:46 11.70 11.70 11.69 11.69 38.6K
14:47 11.67 11.68 11.67 11.68 59.1K
14:48 11.67 11.68 11.65 11.67 113.8K
14:49 11.66 11.69 11.66 11.69 22.4K
14:50 11.69 11.69 11.68 11.69 21.2K
14:51 11.70 11.71 11.70 11.71 40.5K
14:52 11.71 11.71 11.68 11.68 36.7K
14:53 11.68 11.70 11.68 11.70 31.4K
14:54 11.70 11.70 11.69 11.70 12.5K
14:55 11.70 11.71 11.70 11.70 14.5K
14:56 11.70 11.70 11.69 11.70 12.6K
14:57 11.70 11.70 11.68 11.68 23.7K
14:58 11.68 11.69 11.68 11.69 9.9K
14:59 11.69 11.69 11.68 11.69 14.3K
15:00 11.68 11.68 11.67 11.68 19.5K
15:01 11.68 11.73 11.68 11.72 69.1K
15:02 11.71 11.74 11.71 11.74 52.8K
15:03 11.75 11.76 11.74 11.76 56.5K
15:04 11.76 11.78 11.75 11.78 57.9K
15:05 11.78 11.78 11.77 11.78 11.1K
15:06 11.78 11.78 11.78 11.78 62.2K
15:07 11.77 11.79 11.77 11.78 69.6K
15:08 11.77 11.77 11.75 11.75 89.9K
15:09 11.76 11.76 11.75 11.76 17.1K
15:10 11.75 11.76 11.75 11.76 12.4K
15:11 11.76 11.76 11.73 11.74 34.1K
15:12 11.75 11.77 11.74 11.77 59.0K
15:13 11.77 11.77 11.77 11.77 26.6K
15:14 11.78 11.79 11.78 11.79 72.0K
15:15 11.78 11.80 11.78 11.80 48.3K
15:16 11.79 11.80 11.78 11.80 177.2K
15:17 11.80 11.80 11.80 11.80 11.2K
15:18 11.79 11.81 11.79 11.80 53.3K
15:19 11.81 11.81 11.80 11.80 66.1K
15:20 11.80 11.80 11.79 11.79 23.2K
15:21 11.79 11.81 11.78 11.80 47.0K
15:22 11.81 11.81 11.81 11.81 17.8K
15:23 11.81 11.81 11.79 11.80 189.0K
15:24 11.81 11.82 11.80 11.82 40.3K
15:25 11.82 11.82 11.82 11.82 16.1K
15:26 11.82 11.82 11.79 11.80 63.6K
15:27 11.79 11.81 11.79 11.81 60.3K
15:28 11.82 11.82 11.78 11.78 58.6K
15:29 11.77 11.79 11.77 11.77 29.0K
15:30 11.77 11.78 11.76 11.77 23.5K
15:31 11.76 11.79 11.76 11.79 40.5K
15:32 11.78 11.80 11.78 11.80 117.7K
15:33 11.81 11.82 11.80 11.81 77.1K
15:34 11.80 11.80 11.80 11.80 31.8K
15:35 11.80 11.82 11.80 11.82 129.7K
15:36 11.82 11.83 11.81 11.83 51.8K
15:37 11.84 11.85 11.84 11.85 71.0K
15:38 11.84 11.85 11.83 11.84 91.7K
15:39 11.83 11.84 11.82 11.84 70.7K
15:40 11.84 11.85 11.84 11.84 31.7K
15:41 11.85 11.85 11.84 11.85 21.7K
15:42 11.84 11.85 11.83 11.85 139.2K
15:43 11.86 11.86 11.84 11.84 48.8K
15:44 11.86 11.87 11.85 11.85 139.5K
15:45 11.85 11.85 11.83 11.83 69.9K
15:46 11.85 11.87 11.85 11.86 423.3K
15:47 11.87 11.87 11.85 11.87 262.4K
15:48 11.88 11.91 11.88 11.91 241.9K
15:49 11.91 11.91 11.90 11.90 100.0K
15:50 11.91 11.92 11.90 11.91 197.5K
15:51 11.92 11.95 11.92 11.93 162.3K
15:52 11.93 11.95 11.92 11.95 96.7K
15:53 11.98 11.98 11.98 11.98 230.0K
15:54 11.98 12.00 11.98 12.00 154.8K
15:55 12.00 12.01 11.97 11.97 270.6K
15:56 11.97 11.99 11.97 11.99 164.6K
15:57 11.99 12.00 11.98 12.00 178.1K
15:58 11.99 12.02 11.99 12.01 378.8K
15:59 12.02 12.04 12.02 12.04 277.6K
16:00 12.04 12.06 11.93 12.05 2,053.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음