Rigetti Computing Inc (RGTI)

RGTI
🏛️ 미국 →
29.85
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.19 12.33 12.05 12.15 14,255.5K
09:31 12.15 12.66 12.15 12.40 2,807.2K
09:32 12.36 12.39 12.22 12.22 1,735.9K
09:33 12.23 12.32 12.11 12.20 1,322.7K
09:34 12.19 12.35 12.18 12.26 820.9K
09:35 12.28 12.28 11.93 11.94 1,693.0K
09:36 11.99 12.15 11.89 12.14 1,294.3K
09:37 12.10 12.36 12.10 12.33 1,159.3K
09:38 12.32 12.38 12.10 12.12 1,002.2K
09:39 12.19 12.20 12.07 12.07 650.0K
09:40 12.08 12.13 12.06 12.10 690.2K
09:41 12.07 12.17 12.06 12.13 538.7K
09:42 12.15 12.20 12.08 12.13 696.9K
09:43 12.12 12.13 11.96 12.07 708.9K
09:44 12.12 12.12 12.03 12.08 450.6K
09:45 12.09 12.09 11.96 11.98 521.3K
09:46 11.97 12.01 11.96 12.00 504.7K
09:47 12.00 12.04 11.95 11.95 453.8K
09:48 11.95 12.02 11.94 11.97 360.7K
09:49 11.96 12.05 11.93 12.05 446.0K
09:50 12.04 12.13 11.98 12.07 767.4K
09:51 12.08 12.13 12.05 12.06 357.4K
09:52 12.08 12.24 12.08 12.23 786.9K
09:53 12.26 12.40 12.26 12.40 1,348.2K
09:54 12.36 12.45 12.36 12.42 1,215.6K
09:55 12.41 12.41 12.24 12.36 1,062.5K
09:56 12.31 12.38 12.26 12.31 676.9K
09:57 12.30 12.30 12.22 12.23 588.8K
09:58 12.22 12.22 12.09 12.11 583.4K
09:59 12.09 12.13 12.05 12.09 519.9K
10:00 12.09 12.23 12.09 12.23 641.8K
10:01 12.24 12.31 12.19 12.28 580.5K
10:02 12.28 12.35 12.24 12.25 719.2K
10:03 12.26 12.27 12.15 12.15 660.2K
10:04 12.15 12.26 12.15 12.22 377.5K
10:05 12.20 12.21 12.17 12.19 518.2K
10:06 12.19 12.38 12.19 12.38 570.7K
10:07 12.38 12.52 12.38 12.45 1,696.4K
10:08 12.45 12.55 12.45 12.54 1,228.9K
10:09 12.56 12.64 12.55 12.62 1,177.2K
10:10 12.63 12.68 12.59 12.62 1,142.7K
10:11 12.62 12.77 12.61 12.76 925.8K
10:12 12.77 12.87 12.77 12.85 1,246.8K
10:13 12.86 13.03 12.86 13.01 1,658.2K
10:14 13.01 13.08 13.01 13.05 1,811.4K
10:15 13.03 13.15 12.98 13.15 1,403.9K
10:16 13.15 13.29 13.14 13.29 1,807.8K
10:17 13.30 13.33 13.27 13.29 1,156.9K
10:18 13.29 13.51 13.29 13.51 2,061.9K
10:19 13.51 13.54 13.39 13.39 1,662.8K
10:20 13.37 13.41 13.19 13.21 1,849.8K
10:21 13.19 13.24 13.16 13.18 1,250.5K
10:22 13.21 13.26 13.18 13.26 661.3K
10:23 13.29 13.29 13.18 13.25 700.1K
10:24 13.29 13.43 13.29 13.43 882.4K
10:25 13.41 13.43 13.37 13.41 825.3K
10:26 13.40 13.48 13.40 13.42 824.3K
10:27 13.43 13.52 13.43 13.50 961.6K
10:28 13.50 13.52 13.42 13.46 857.0K
10:29 13.47 13.55 13.47 13.51 792.9K
10:30 13.51 13.51 13.42 13.48 834.4K
10:31 13.51 13.53 13.45 13.48 763.6K
10:32 13.50 13.53 13.47 13.48 633.7K
10:33 13.46 13.51 13.44 13.46 704.5K
10:34 13.49 13.49 13.35 13.35 920.1K
10:35 13.39 13.42 13.22 13.22 1,169.2K
10:36 13.24 13.32 13.23 13.28 728.1K
10:37 13.24 13.29 13.20 13.28 607.9K
10:38 13.27 13.27 13.20 13.24 564.3K
10:39 13.27 13.32 13.25 13.26 599.2K
10:40 13.28 13.36 13.26 13.36 361.1K
10:41 13.37 13.46 13.37 13.41 668.0K
10:42 13.42 13.44 13.36 13.38 481.1K
10:43 13.40 13.48 13.40 13.44 462.7K
10:44 13.42 13.42 13.34 13.35 436.5K
10:45 13.35 13.36 13.31 13.33 462.3K
10:46 13.36 13.39 13.22 13.24 463.2K
10:47 13.24 13.31 13.22 13.25 413.0K
10:48 13.25 13.26 13.17 13.20 468.3K
10:49 13.21 13.21 13.07 13.09 818.3K
10:50 13.11 13.22 13.11 13.13 556.0K
10:51 13.12 13.12 13.04 13.11 602.0K
10:52 13.11 13.14 13.04 13.14 547.3K
10:53 13.13 13.13 13.05 13.10 391.4K
10:54 13.10 13.14 13.08 13.10 383.7K
10:55 13.10 13.11 13.03 13.08 327.0K
10:56 13.07 13.07 12.91 12.92 912.9K
10:57 12.92 12.96 12.90 12.92 570.3K
10:58 12.90 12.93 12.84 12.87 541.0K
10:59 12.89 13.06 12.89 13.06 529.7K
11:00 13.07 13.15 13.02 13.14 640.5K
11:01 13.14 13.17 13.02 13.04 546.1K
11:02 13.02 13.10 13.02 13.06 334.4K
11:03 13.06 13.06 12.99 13.02 349.7K
11:04 13.02 13.06 13.00 13.01 290.4K
11:05 13.01 13.01 12.92 12.92 268.5K
11:06 12.93 12.93 12.88 12.89 471.2K
11:07 12.89 12.91 12.86 12.89 496.7K
11:08 12.90 12.90 12.85 12.86 505.1K
11:09 12.85 12.85 12.78 12.81 704.4K
11:10 12.81 12.91 12.80 12.89 519.3K
11:11 12.90 12.94 12.88 12.91 332.4K
11:12 12.91 12.91 12.84 12.88 309.9K
11:13 12.86 12.86 12.83 12.84 335.7K
11:14 12.84 12.87 12.83 12.87 194.5K
11:15 12.90 12.96 12.86 12.87 564.7K
11:16 12.87 12.99 12.87 12.98 435.4K
11:17 12.97 13.03 12.95 13.02 536.6K
11:18 13.05 13.09 13.04 13.04 709.6K
11:19 13.03 13.04 12.98 13.00 434.6K
11:20 13.01 13.01 12.90 12.95 335.7K
11:21 12.96 12.99 12.93 12.97 183.5K
11:22 12.96 12.96 12.92 12.93 196.3K
11:23 12.93 12.93 12.85 12.86 322.5K
11:24 12.86 12.90 12.84 12.90 397.2K
11:25 12.86 12.90 12.85 12.89 223.7K
11:26 12.88 12.95 12.86 12.92 443.5K
11:27 12.92 12.94 12.88 12.92 227.2K
11:28 12.92 12.95 12.88 12.90 349.4K
11:29 12.90 12.91 12.81 12.84 334.2K
11:30 12.84 12.89 12.82 12.85 194.3K
11:31 12.87 12.91 12.86 12.90 339.4K
11:32 12.91 12.92 12.85 12.86 230.6K
11:33 12.87 12.91 12.84 12.91 203.1K
11:34 12.91 12.93 12.89 12.89 194.7K
11:35 12.89 12.93 12.86 12.93 306.4K
11:36 12.93 12.96 12.90 12.92 322.1K
11:37 12.91 12.91 12.79 12.80 473.5K
11:38 12.80 12.84 12.73 12.73 665.6K
11:39 12.72 12.74 12.70 12.71 473.6K
11:40 12.71 12.78 12.70 12.78 448.0K
11:41 12.75 12.75 12.66 12.68 548.0K
11:42 12.69 12.70 12.65 12.67 274.9K
11:43 12.69 12.73 12.66 12.66 235.7K
11:44 12.67 12.68 12.63 12.63 262.2K
11:45 12.63 12.66 12.61 12.63 175.1K
11:46 12.63 12.66 12.60 12.65 361.7K
11:47 12.67 12.68 12.63 12.65 213.8K
11:48 12.65 12.66 12.59 12.59 238.0K
11:49 12.57 12.63 12.56 12.59 217.9K
11:50 12.59 12.60 12.55 12.55 289.4K
11:51 12.55 12.65 12.55 12.65 385.8K
11:52 12.62 12.62 12.59 12.60 217.9K
11:53 12.61 12.61 12.56 12.56 142.9K
11:54 12.57 12.58 12.53 12.55 219.6K
11:55 12.55 12.55 12.51 12.55 381.6K
11:56 12.54 12.56 12.45 12.46 415.7K
11:57 12.46 12.49 12.44 12.44 312.5K
11:58 12.45 12.45 12.43 12.45 350.7K
11:59 12.44 12.45 12.40 12.40 363.1K
12:00 12.40 12.41 12.32 12.34 867.5K
12:01 12.34 12.36 12.32 12.35 504.8K
12:02 12.34 12.35 12.32 12.33 184.8K
12:03 12.33 12.38 12.31 12.38 233.3K
12:04 12.37 12.37 12.31 12.35 366.4K
12:05 12.34 12.43 12.34 12.43 405.3K
12:06 12.42 12.44 12.36 12.38 364.3K
12:07 12.37 12.42 12.35 12.42 219.1K
12:08 12.43 12.46 12.42 12.45 293.9K
12:09 12.45 12.46 12.35 12.35 306.4K
12:10 12.34 12.34 12.26 12.26 498.0K
12:11 12.26 12.27 12.23 12.26 337.4K
12:12 12.25 12.29 12.23 12.25 266.1K
12:13 12.25 12.26 12.22 12.23 230.4K
12:14 12.24 12.24 12.16 12.16 501.9K
12:15 12.17 12.21 12.17 12.17 239.1K
12:16 12.16 12.16 12.09 12.12 610.6K
12:17 12.14 12.15 12.09 12.10 280.9K
12:18 12.09 12.11 12.08 12.10 312.4K
12:19 12.08 12.09 12.06 12.09 383.1K
12:20 12.08 12.10 11.98 11.99 1,267.8K
12:21 11.99 12.01 11.95 11.98 530.8K
12:22 11.95 11.99 11.94 11.99 451.3K
12:23 11.96 12.07 11.96 12.06 423.7K
12:24 12.07 12.09 12.07 12.09 371.7K
12:25 12.10 12.12 12.08 12.10 365.4K
12:26 12.11 12.12 12.05 12.09 405.7K
12:27 12.10 12.16 12.10 12.16 303.6K
12:28 12.16 12.25 12.16 12.25 522.2K
12:29 12.25 12.26 12.16 12.16 568.7K
12:30 12.16 12.23 12.14 12.23 281.4K
12:31 12.23 12.26 12.23 12.25 250.7K
12:32 12.26 12.26 12.18 12.22 261.9K
12:33 12.21 12.28 12.21 12.28 210.9K
12:34 12.26 12.36 12.26 12.35 641.9K
12:35 12.35 12.37 12.31 12.37 297.1K
12:36 12.37 12.45 12.37 12.44 544.4K
12:37 12.43 12.47 12.40 12.47 460.8K
12:38 12.45 12.45 12.42 12.42 292.1K
12:39 12.44 12.44 12.32 12.32 458.7K
12:40 12.32 12.38 12.32 12.35 157.0K
12:41 12.35 12.36 12.30 12.31 148.7K
12:42 12.33 12.33 12.25 12.25 247.7K
12:43 12.26 12.26 12.23 12.24 157.5K
12:44 12.24 12.25 12.21 12.22 107.2K
12:45 12.22 12.24 12.15 12.16 270.0K
12:46 12.15 12.17 12.15 12.16 270.0K
12:47 12.17 12.24 12.17 12.23 275.7K
12:48 12.24 12.24 12.18 12.19 295.9K
12:49 12.16 12.25 12.16 12.25 191.7K
12:50 12.24 12.30 12.24 12.30 330.9K
12:51 12.29 12.31 12.25 12.26 271.5K
12:52 12.27 12.29 12.25 12.27 159.5K
12:53 12.27 12.27 12.21 12.23 179.0K
12:54 12.23 12.28 12.22 12.28 107.7K
12:55 12.28 12.28 12.22 12.24 201.2K
12:56 12.24 12.27 12.24 12.25 138.8K
12:57 12.23 12.24 12.18 12.24 203.4K
12:58 12.22 12.24 12.21 12.23 136.1K
12:59 12.24 12.26 12.23 12.26 119.8K
13:00 12.26 12.28 12.24 12.28 103.3K
13:01 12.28 12.33 12.27 12.33 243.8K
13:02 12.32 12.37 12.29 12.37 270.0K
13:03 12.36 12.39 12.33 12.38 306.6K
13:04 12.39 12.43 12.35 12.36 567.8K
13:05 12.36 12.36 12.32 12.36 584.3K
13:06 12.36 12.38 12.33 12.34 352.5K
13:07 12.32 12.35 12.31 12.33 134.3K
13:08 12.33 12.43 12.33 12.41 262.7K
13:09 12.42 12.44 12.40 12.44 145.6K
13:10 12.45 12.47 12.42 12.43 280.9K
13:11 12.41 12.48 12.40 12.48 250.8K
13:12 12.46 12.49 12.45 12.46 367.8K
13:13 12.46 12.49 12.44 12.49 195.0K
13:14 12.49 12.50 12.44 12.44 210.5K
13:15 12.46 12.46 12.40 12.41 236.1K
13:16 12.40 12.45 12.36 12.45 527.9K
13:17 12.44 12.45 12.39 12.45 195.5K
13:18 12.45 12.53 12.45 12.53 290.1K
13:19 12.53 12.55 12.52 12.55 268.0K
13:20 12.55 12.58 12.55 12.58 267.6K
13:21 12.59 12.69 12.59 12.68 512.2K
13:22 12.68 12.69 12.64 12.68 540.0K
13:23 12.67 12.70 12.66 12.70 295.5K
13:24 12.68 12.74 12.68 12.73 613.0K
13:25 12.73 12.73 12.69 12.70 464.5K
13:26 12.69 12.71 12.66 12.67 206.0K
13:27 12.69 12.71 12.68 12.68 168.2K
13:28 12.68 12.70 12.63 12.70 192.9K
13:29 12.69 12.69 12.65 12.68 125.2K
13:30 12.69 12.77 12.69 12.77 371.9K
13:31 12.76 12.77 12.73 12.77 255.4K
13:32 12.77 12.79 12.71 12.71 170.2K
13:33 12.72 12.74 12.67 12.68 223.2K
13:34 12.69 12.74 12.69 12.74 193.5K
13:35 12.73 12.75 12.68 12.75 144.4K
13:36 12.76 12.76 12.70 12.73 145.4K
13:37 12.73 12.85 12.73 12.85 391.8K
13:38 12.81 12.84 12.81 12.81 325.1K
13:39 12.80 12.84 12.80 12.82 205.2K
13:40 12.83 12.89 12.80 12.89 463.0K
13:41 12.87 12.90 12.86 12.90 228.9K
13:42 12.89 12.90 12.86 12.88 203.8K
13:43 12.89 12.89 12.82 12.82 307.5K
13:44 12.85 12.92 12.84 12.89 355.6K
13:45 12.91 12.92 12.87 12.89 224.7K
13:46 12.89 12.93 12.89 12.91 192.5K
13:47 12.91 12.93 12.86 12.86 260.3K
13:48 12.86 12.87 12.82 12.84 227.4K
13:49 12.84 12.86 12.79 12.81 241.8K
13:50 12.80 12.81 12.78 12.81 304.1K
13:51 12.82 12.82 12.75 12.77 282.5K
13:52 12.77 12.80 12.74 12.78 202.5K
13:53 12.79 12.87 12.79 12.80 300.5K
13:54 12.81 12.81 12.76 12.77 167.1K
13:55 12.77 12.81 12.76 12.76 114.8K
13:56 12.77 12.77 12.72 12.74 170.1K
13:57 12.74 12.75 12.72 12.74 101.3K
13:58 12.74 12.74 12.67 12.67 322.9K
13:59 12.67 12.67 12.62 12.63 381.6K
14:00 12.62 12.67 12.61 12.61 212.6K
14:01 12.58 12.58 12.52 12.56 268.7K
14:02 12.54 12.54 12.43 12.45 689.4K
14:03 12.45 12.47 12.36 12.36 345.5K
14:04 12.34 12.36 12.30 12.36 348.1K
14:05 12.36 12.41 12.35 12.41 297.2K
14:06 12.40 12.46 12.40 12.45 355.7K
14:07 12.45 12.45 12.31 12.35 296.4K
14:08 12.35 12.38 12.35 12.36 185.5K
14:09 12.38 12.42 12.36 12.41 279.4K
14:10 12.40 12.41 12.36 12.40 266.3K
14:11 12.39 12.41 12.34 12.34 140.4K
14:12 12.34 12.35 12.32 12.33 110.2K
14:13 12.33 12.35 12.31 12.31 156.5K
14:14 12.31 12.36 12.31 12.33 102.3K
14:15 12.31 12.36 12.30 12.34 232.3K
14:16 12.32 12.32 12.26 12.27 341.4K
14:17 12.27 12.32 12.24 12.30 264.0K
14:18 12.31 12.34 12.26 12.26 304.2K
14:19 12.26 12.29 12.25 12.28 157.9K
14:20 12.27 12.31 12.27 12.31 224.4K
14:21 12.30 12.34 12.30 12.31 164.9K
14:22 12.31 12.37 12.31 12.36 183.9K
14:23 12.35 12.36 12.33 12.35 129.7K
14:24 12.35 12.38 12.34 12.34 162.3K
14:25 12.35 12.38 12.34 12.38 193.0K
14:26 12.38 12.38 12.31 12.32 248.2K
14:27 12.31 12.31 12.26 12.28 227.5K
14:28 12.28 12.29 12.27 12.28 203.0K
14:29 12.27 12.28 12.26 12.27 73.7K
14:30 12.24 12.24 12.18 12.18 512.6K
14:31 12.18 12.18 12.09 12.17 555.8K
14:32 12.17 12.19 12.12 12.17 333.2K
14:33 12.18 12.19 12.14 12.16 178.9K
14:34 12.16 12.19 12.15 12.17 166.4K
14:35 12.17 12.17 12.11 12.11 236.6K
14:36 12.10 12.18 12.10 12.18 147.1K
14:37 12.19 12.19 12.16 12.16 136.9K
14:38 12.16 12.18 12.15 12.18 160.7K
14:39 12.17 12.18 12.16 12.16 122.1K
14:40 12.16 12.17 12.14 12.17 142.9K
14:41 12.18 12.18 12.14 12.15 79.9K
14:42 12.15 12.20 12.15 12.18 168.6K
14:43 12.16 12.17 12.14 12.17 136.0K
14:44 12.17 12.18 12.17 12.17 118.4K
14:45 12.19 12.27 12.18 12.27 410.3K
14:46 12.27 12.31 12.24 12.30 273.7K
14:47 12.31 12.31 12.28 12.30 226.6K
14:48 12.30 12.36 12.30 12.36 229.9K
14:49 12.35 12.39 12.35 12.37 195.8K
14:50 12.37 12.37 12.32 12.32 221.0K
14:51 12.33 12.38 12.32 12.36 165.6K
14:52 12.36 12.42 12.36 12.41 198.7K
14:53 12.39 12.40 12.34 12.34 204.2K
14:54 12.31 12.35 12.30 12.34 187.1K
14:55 12.34 12.34 12.27 12.32 288.9K
14:56 12.31 12.31 12.27 12.27 99.8K
14:57 12.27 12.37 12.27 12.36 164.6K
14:58 12.36 12.36 12.33 12.33 91.1K
14:59 12.33 12.35 12.32 12.34 103.6K
15:00 12.36 12.36 12.32 12.34 172.0K
15:01 12.32 12.37 12.31 12.37 135.5K
15:02 12.35 12.36 12.33 12.36 104.1K
15:03 12.36 12.36 12.34 12.36 86.1K
15:04 12.35 12.36 12.33 12.36 67.5K
15:05 12.34 12.36 12.31 12.31 121.9K
15:06 12.31 12.32 12.28 12.29 144.6K
15:07 12.28 12.34 12.27 12.34 174.1K
15:08 12.33 12.35 12.31 12.34 67.4K
15:09 12.35 12.44 12.34 12.44 270.6K
15:10 12.43 12.45 12.40 12.40 273.9K
15:11 12.41 12.49 12.40 12.49 379.4K
15:12 12.49 12.49 12.46 12.47 174.4K
15:13 12.47 12.48 12.45 12.45 94.0K
15:14 12.45 12.51 12.45 12.50 170.7K
15:15 12.48 12.56 12.48 12.55 244.8K
15:16 12.54 12.55 12.47 12.48 233.1K
15:17 12.49 12.53 12.49 12.52 157.0K
15:18 12.51 12.53 12.50 12.52 150.0K
15:19 12.53 12.54 12.50 12.52 226.3K
15:20 12.48 12.50 12.48 12.48 232.2K
15:21 12.47 12.52 12.47 12.47 159.5K
15:22 12.47 12.50 12.46 12.47 154.8K
15:23 12.46 12.48 12.46 12.47 307.8K
15:24 12.47 12.50 12.46 12.48 194.1K
15:25 12.49 12.52 12.49 12.51 257.7K
15:26 12.50 12.50 12.43 12.50 250.1K
15:27 12.49 12.50 12.46 12.49 139.3K
15:28 12.48 12.50 12.47 12.47 73.1K
15:29 12.47 12.47 12.44 12.46 106.1K
15:30 12.45 12.49 12.45 12.48 157.0K
15:31 12.50 12.50 12.47 12.48 74.0K
15:32 12.49 12.49 12.41 12.41 160.0K
15:33 12.42 12.42 12.39 12.40 277.8K
15:34 12.41 12.41 12.38 12.41 205.7K
15:35 12.41 12.44 12.36 12.38 183.1K
15:36 12.38 12.38 12.34 12.38 190.1K
15:37 12.38 12.42 12.35 12.42 172.1K
15:38 12.40 12.44 12.40 12.40 204.4K
15:39 12.39 12.40 12.38 12.38 130.5K
15:40 12.39 12.48 12.38 12.48 462.1K
15:41 12.48 12.52 12.46 12.51 319.1K
15:42 12.51 12.51 12.45 12.45 181.3K
15:43 12.46 12.49 12.45 12.48 178.7K
15:44 12.49 12.49 12.40 12.41 213.8K
15:45 12.41 12.46 12.40 12.40 181.2K
15:46 12.39 12.46 12.39 12.45 218.0K
15:47 12.46 12.46 12.43 12.45 149.1K
15:48 12.45 12.46 12.43 12.44 284.4K
15:49 12.43 12.44 12.41 12.43 105.9K
15:50 12.45 12.48 12.45 12.47 233.8K
15:51 12.48 12.48 12.45 12.47 171.2K
15:52 12.48 12.54 12.48 12.54 392.8K
15:53 12.53 12.57 12.52 12.57 325.7K
15:54 12.57 12.59 12.56 12.59 374.5K
15:55 12.55 12.58 12.53 12.55 277.2K
15:56 12.56 12.56 12.51 12.54 318.4K
15:57 12.55 12.56 12.54 12.54 306.3K
15:58 12.53 12.53 12.49 12.50 498.5K
15:59 12.50 12.52 12.50 12.52 3,688.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음