Rigetti Computing Inc (RGTI)

RGTI
🏛️ 미국 →
29.79
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.63 12.80 12.58 12.80 6,026.8K
09:31 12.80 12.91 12.66 12.66 1,099.4K
09:32 12.66 13.03 12.65 12.96 966.3K
09:33 13.00 13.29 12.99 13.29 1,806.8K
09:34 13.23 13.35 13.10 13.10 1,397.0K
09:35 13.14 13.22 13.11 13.21 950.6K
09:36 13.18 13.27 13.17 13.21 1,015.7K
09:37 13.24 13.24 12.92 12.92 1,115.6K
09:38 12.94 12.94 12.70 12.89 1,289.0K
09:39 12.88 12.88 12.73 12.77 620.8K
09:40 12.76 12.76 12.61 12.70 810.7K
09:41 12.71 12.71 12.53 12.54 1,154.9K
09:42 12.52 12.55 12.45 12.55 1,003.4K
09:43 12.48 12.75 12.48 12.64 727.1K
09:44 12.60 12.60 12.44 12.52 544.9K
09:45 12.50 12.50 12.35 12.40 683.4K
09:46 12.41 12.52 12.40 12.52 483.4K
09:47 12.56 12.62 12.53 12.62 469.0K
09:48 12.61 12.64 12.58 12.59 489.7K
09:49 12.59 12.67 12.57 12.65 357.3K
09:50 12.68 12.70 12.62 12.62 487.1K
09:51 12.66 12.66 12.53 12.53 359.4K
09:52 12.54 12.54 12.44 12.49 409.1K
09:53 12.49 12.49 12.41 12.43 312.0K
09:54 12.40 12.47 12.40 12.46 443.6K
09:55 12.46 12.59 12.46 12.47 274.2K
09:56 12.47 12.52 12.44 12.45 295.7K
09:57 12.44 12.53 12.44 12.53 262.7K
09:58 12.53 12.53 12.45 12.50 406.3K
09:59 12.49 12.49 12.42 12.44 216.9K
10:00 12.45 12.48 12.41 12.43 349.8K
10:01 12.44 12.44 12.34 12.34 486.5K
10:02 12.35 12.44 12.33 12.44 383.3K
10:03 12.45 12.45 12.35 12.36 228.3K
10:04 12.36 12.40 12.31 12.38 269.1K
10:05 12.40 12.41 12.35 12.37 151.9K
10:06 12.38 12.43 12.38 12.43 226.6K
10:07 12.46 12.54 12.44 12.52 363.6K
10:08 12.53 12.56 12.51 12.56 269.4K
10:09 12.57 12.65 12.57 12.64 419.9K
10:10 12.64 12.66 12.57 12.57 313.1K
10:11 12.58 12.61 12.57 12.59 209.0K
10:12 12.62 12.69 12.61 12.69 317.3K
10:13 12.69 12.69 12.60 12.60 319.3K
10:14 12.62 12.65 12.60 12.63 159.2K
10:15 12.61 12.69 12.61 12.68 365.7K
10:16 12.67 12.68 12.62 12.63 180.7K
10:17 12.63 12.67 12.58 12.65 224.4K
10:18 12.67 12.68 12.64 12.67 216.5K
10:19 12.67 12.75 12.67 12.72 349.0K
10:20 12.72 12.74 12.68 12.70 208.2K
10:21 12.74 12.79 12.71 12.76 311.9K
10:22 12.77 12.83 12.77 12.79 352.3K
10:23 12.81 12.87 12.81 12.86 386.1K
10:24 12.84 12.89 12.83 12.85 403.7K
10:25 12.84 12.85 12.72 12.74 507.6K
10:26 12.76 12.84 12.76 12.84 335.2K
10:27 12.84 12.94 12.84 12.94 519.9K
10:28 12.94 12.96 12.93 12.95 387.5K
10:29 12.95 13.02 12.93 13.02 551.6K
10:30 13.04 13.04 12.98 13.00 467.4K
10:31 13.02 13.04 12.95 12.95 504.1K
10:32 12.95 12.95 12.83 12.92 537.1K
10:33 12.92 12.92 12.82 12.83 344.7K
10:34 12.82 12.84 12.80 12.81 262.1K
10:35 12.79 12.82 12.76 12.80 258.6K
10:36 12.82 12.83 12.73 12.77 372.3K
10:37 12.74 12.76 12.73 12.76 276.1K
10:38 12.76 12.80 12.74 12.79 246.3K
10:39 12.80 12.84 12.79 12.83 231.5K
10:40 12.82 12.89 12.82 12.89 274.1K
10:41 12.89 12.95 12.85 12.94 364.0K
10:42 12.94 12.98 12.91 12.93 370.5K
10:43 12.92 12.95 12.91 12.93 182.3K
10:44 12.92 12.92 12.85 12.90 513.3K
10:45 12.89 12.92 12.89 12.91 217.9K
10:46 12.92 12.96 12.85 12.85 289.3K
10:47 12.85 12.88 12.83 12.87 212.8K
10:48 12.89 12.89 12.85 12.86 111.8K
10:49 12.87 12.92 12.87 12.89 197.6K
10:50 12.88 12.92 12.87 12.91 160.5K
10:51 12.90 12.97 12.90 12.94 240.1K
10:52 12.94 13.00 12.94 12.96 333.1K
10:53 12.96 12.96 12.91 12.94 213.2K
10:54 12.93 13.00 12.93 12.99 225.7K
10:55 12.99 13.01 12.96 12.97 495.0K
10:56 12.98 13.04 12.98 13.00 336.9K
10:57 12.99 13.02 12.94 12.94 249.8K
10:58 12.94 12.98 12.93 12.93 214.8K
10:59 12.93 12.99 12.93 12.99 236.0K
11:00 13.01 13.05 12.97 13.04 521.3K
11:01 13.03 13.14 13.03 13.14 758.1K
11:02 13.14 13.17 13.13 13.16 470.5K
11:03 13.16 13.16 13.09 13.14 448.5K
11:04 13.16 13.18 13.14 13.16 282.8K
11:05 13.16 13.16 13.12 13.13 236.6K
11:06 13.15 13.15 13.08 13.11 274.2K
11:07 13.14 13.14 13.10 13.11 219.8K
11:08 13.11 13.14 13.08 13.14 344.8K
11:09 13.14 13.18 13.12 13.14 410.8K
11:10 13.13 13.13 13.08 13.13 238.4K
11:11 13.13 13.16 13.10 13.12 155.7K
11:12 13.12 13.12 13.05 13.05 322.0K
11:13 13.05 13.05 12.98 13.05 472.4K
11:14 13.04 13.05 13.01 13.02 168.7K
11:15 13.03 13.05 13.00 13.00 155.1K
11:16 12.99 13.01 12.94 12.95 338.9K
11:17 12.95 12.95 12.89 12.89 320.9K
11:18 12.90 12.91 12.80 12.81 394.2K
11:19 12.82 12.89 12.82 12.83 312.2K
11:20 12.83 12.83 12.79 12.83 325.0K
11:21 12.81 12.81 12.73 12.75 348.4K
11:22 12.76 12.82 12.73 12.81 526.8K
11:23 12.78 12.86 12.75 12.86 554.1K
11:24 12.86 12.86 12.77 12.78 293.6K
11:25 12.78 12.89 12.76 12.89 433.3K
11:26 12.89 12.95 12.89 12.94 443.3K
11:27 12.93 12.95 12.81 12.85 380.2K
11:28 12.83 12.87 12.82 12.87 223.4K
11:29 12.85 12.90 12.85 12.90 197.5K
11:30 12.90 12.90 12.85 12.86 189.1K
11:31 12.86 12.86 12.77 12.78 298.9K
11:32 12.77 12.80 12.73 12.73 201.7K
11:33 12.75 12.76 12.70 12.72 239.3K
11:34 12.72 12.73 12.67 12.67 349.9K
11:35 12.66 12.73 12.66 12.70 220.6K
11:36 12.69 12.69 12.65 12.68 226.9K
11:37 12.67 12.67 12.62 12.64 206.8K
11:38 12.62 12.71 12.62 12.70 214.3K
11:39 12.70 12.80 12.70 12.80 279.4K
11:40 12.80 12.85 12.78 12.78 323.5K
11:41 12.79 12.80 12.76 12.78 180.5K
11:42 12.77 12.78 12.71 12.71 220.4K
11:43 12.72 12.77 12.71 12.76 124.7K
11:44 12.75 12.78 12.75 12.76 133.5K
11:45 12.77 12.80 12.77 12.79 183.0K
11:46 12.79 12.80 12.77 12.78 118.2K
11:47 12.76 12.76 12.73 12.74 148.1K
11:48 12.75 12.76 12.72 12.72 98.5K
11:49 12.73 12.74 12.71 12.72 114.8K
11:50 12.71 12.71 12.68 12.70 125.4K
11:51 12.71 12.77 12.69 12.75 105.4K
11:52 12.77 12.78 12.75 12.78 82.7K
11:53 12.77 12.78 12.73 12.78 190.5K
11:54 12.78 12.79 12.77 12.78 137.8K
11:55 12.78 12.78 12.73 12.73 51.1K
11:56 12.71 12.73 12.71 12.72 88.2K
11:57 12.71 12.75 12.70 12.73 78.6K
11:58 12.73 12.74 12.68 12.68 141.3K
11:59 12.69 12.70 12.65 12.67 259.7K
12:00 12.66 12.71 12.66 12.69 220.2K
12:01 12.71 12.73 12.69 12.69 87.6K
12:02 12.69 12.69 12.66 12.66 123.4K
12:03 12.68 12.68 12.62 12.62 132.7K
12:04 12.64 12.64 12.59 12.60 215.7K
12:05 12.61 12.65 12.60 12.65 149.8K
12:06 12.65 12.65 12.61 12.65 159.6K
12:07 12.65 12.65 12.57 12.61 273.2K
12:08 12.59 12.61 12.59 12.59 93.5K
12:09 12.60 12.61 12.57 12.61 146.0K
12:10 12.61 12.65 12.61 12.63 129.2K
12:11 12.63 12.64 12.63 12.63 82.9K
12:12 12.64 12.65 12.62 12.62 69.2K
12:13 12.63 12.63 12.61 12.62 111.7K
12:14 12.62 12.63 12.59 12.61 196.7K
12:15 12.60 12.65 12.60 12.64 181.2K
12:16 12.65 12.65 12.59 12.60 174.5K
12:17 12.60 12.60 12.55 12.56 214.8K
12:18 12.55 12.59 12.55 12.57 182.4K
12:19 12.58 12.60 12.57 12.58 182.1K
12:20 12.57 12.58 12.55 12.55 199.2K
12:21 12.56 12.57 12.55 12.56 68.5K
12:22 12.55 12.55 12.48 12.48 475.3K
12:23 12.49 12.49 12.47 12.47 218.6K
12:24 12.48 12.49 12.45 12.49 279.0K
12:25 12.49 12.52 12.48 12.51 242.8K
12:26 12.48 12.49 12.45 12.49 176.0K
12:27 12.47 12.54 12.47 12.54 109.1K
12:28 12.54 12.60 12.53 12.59 275.1K
12:29 12.59 12.60 12.58 12.60 162.4K
12:30 12.59 12.61 12.53 12.55 342.0K
12:31 12.54 12.57 12.50 12.50 187.4K
12:32 12.51 12.53 12.51 12.52 130.6K
12:33 12.53 12.55 12.51 12.52 166.8K
12:34 12.53 12.56 12.51 12.51 135.3K
12:35 12.50 12.53 12.50 12.52 190.2K
12:36 12.52 12.54 12.51 12.52 150.4K
12:37 12.51 12.54 12.49 12.49 250.4K
12:38 12.49 12.49 12.44 12.48 179.4K
12:39 12.48 12.52 12.48 12.52 165.1K
12:40 12.52 12.54 12.51 12.53 136.6K
12:41 12.53 12.53 12.50 12.50 53.8K
12:42 12.52 12.54 12.51 12.52 108.3K
12:43 12.52 12.53 12.48 12.52 114.8K
12:44 12.52 12.53 12.50 12.50 89.2K
12:45 12.50 12.51 12.48 12.51 85.7K
12:46 12.51 12.51 12.48 12.48 127.0K
12:47 12.48 12.51 12.46 12.46 180.8K
12:48 12.46 12.47 12.45 12.47 121.6K
12:49 12.47 12.47 12.45 12.45 59.9K
12:50 12.45 12.47 12.43 12.45 162.0K
12:51 12.44 12.45 12.42 12.44 170.5K
12:52 12.44 12.44 12.41 12.42 156.4K
12:53 12.42 12.43 12.39 12.39 369.1K
12:54 12.38 12.39 12.36 12.37 107.4K
12:55 12.37 12.41 12.36 12.41 115.9K
12:56 12.40 12.42 12.39 12.39 123.8K
12:57 12.38 12.41 12.37 12.41 97.2K
12:58 12.42 12.43 12.41 12.43 92.2K
12:59 12.43 12.44 12.39 12.39 108.3K
13:00 12.39 12.42 12.39 12.42 80.1K
13:01 12.41 12.44 12.41 12.41 99.8K
13:02 12.42 12.44 12.42 12.43 215.3K
13:03 12.43 12.44 12.40 12.40 129.3K
13:04 12.41 12.44 12.38 12.41 179.8K
13:05 12.40 12.41 12.39 12.39 55.3K
13:06 12.41 12.41 12.36 12.38 139.9K
13:07 12.37 12.42 12.37 12.41 120.3K
13:08 12.41 12.41 12.39 12.39 66.9K
13:09 12.40 12.40 12.36 12.38 132.0K
13:10 12.38 12.41 12.38 12.41 109.2K
13:11 12.41 12.41 12.36 12.36 147.2K
13:12 12.37 12.37 12.35 12.35 217.4K
13:13 12.36 12.39 12.36 12.38 113.2K
13:14 12.38 12.39 12.37 12.39 87.8K
13:15 12.39 12.39 12.37 12.38 66.7K
13:16 12.39 12.39 12.36 12.37 96.2K
13:17 12.37 12.38 12.36 12.36 96.4K
13:18 12.36 12.39 12.36 12.39 71.5K
13:19 12.38 12.38 12.35 12.37 61.4K
13:20 12.36 12.37 12.36 12.36 44.9K
13:21 12.35 12.38 12.35 12.37 117.9K
13:22 12.37 12.41 12.37 12.39 158.1K
13:23 12.38 12.39 12.37 12.37 55.1K
13:24 12.37 12.38 12.35 12.36 69.8K
13:25 12.38 12.38 12.37 12.38 38.9K
13:26 12.38 12.38 12.35 12.37 54.1K
13:27 12.37 12.37 12.36 12.37 62.1K
13:28 12.37 12.37 12.36 12.36 35.7K
13:29 12.35 12.36 12.35 12.36 88.1K
13:30 12.37 12.40 12.37 12.39 100.8K
13:31 12.41 12.41 12.38 12.39 102.0K
13:32 12.39 12.40 12.37 12.37 73.3K
13:33 12.37 12.39 12.35 12.39 83.0K
13:34 12.39 12.39 12.36 12.38 84.4K
13:35 12.38 12.38 12.36 12.36 87.6K
13:36 12.37 12.39 12.37 12.37 106.8K
13:37 12.38 12.42 12.38 12.42 116.1K
13:38 12.42 12.43 12.41 12.41 72.9K
13:39 12.40 12.44 12.40 12.42 120.0K
13:40 12.42 12.49 12.42 12.49 235.9K
13:41 12.49 12.53 12.48 12.53 166.4K
13:42 12.54 12.58 12.52 12.53 477.9K
13:43 12.52 12.55 12.52 12.52 112.0K
13:44 12.51 12.51 12.46 12.46 149.1K
13:45 12.48 12.48 12.46 12.47 143.4K
13:46 12.48 12.48 12.41 12.46 258.9K
13:47 12.47 12.47 12.44 12.44 83.7K
13:48 12.44 12.44 12.40 12.40 111.6K
13:49 12.41 12.41 12.39 12.39 93.8K
13:50 12.39 12.50 12.39 12.45 391.2K
13:51 12.45 12.46 12.44 12.44 69.5K
13:52 12.43 12.48 12.43 12.47 72.4K
13:53 12.46 12.46 12.44 12.45 89.4K
13:54 12.45 12.48 12.43 12.48 60.4K
13:55 12.48 12.48 12.47 12.48 55.6K
13:56 12.48 12.49 12.46 12.48 119.2K
13:57 12.49 12.49 12.43 12.44 135.1K
13:58 12.44 12.46 12.44 12.45 65.5K
13:59 12.45 12.45 12.39 12.39 147.9K
14:00 12.40 12.40 12.38 12.39 80.6K
14:01 12.38 12.41 12.38 12.41 92.3K
14:02 12.40 12.45 12.40 12.44 71.6K
14:03 12.42 12.43 12.41 12.43 90.6K
14:04 12.42 12.44 12.42 12.43 62.0K
14:05 12.42 12.44 12.42 12.44 54.3K
14:06 12.43 12.43 12.41 12.42 44.2K
14:07 12.42 12.48 12.42 12.46 135.6K
14:08 12.47 12.50 12.47 12.49 99.8K
14:09 12.48 12.48 12.46 12.47 62.4K
14:10 12.47 12.47 12.46 12.47 51.5K
14:11 12.46 12.47 12.43 12.44 59.8K
14:12 12.43 12.46 12.43 12.46 39.9K
14:13 12.45 12.45 12.44 12.44 23.2K
14:14 12.43 12.44 12.40 12.40 152.0K
14:15 12.41 12.43 12.41 12.42 87.0K
14:16 12.42 12.42 12.41 12.41 55.2K
14:17 12.40 12.41 12.36 12.38 176.9K
14:18 12.39 12.40 12.37 12.37 50.9K
14:19 12.38 12.39 12.36 12.39 66.7K
14:20 12.39 12.41 12.38 12.41 55.6K
14:21 12.41 12.41 12.40 12.40 49.4K
14:22 12.40 12.41 12.36 12.36 65.9K
14:23 12.37 12.38 12.33 12.34 207.3K
14:24 12.34 12.35 12.28 12.30 461.1K
14:25 12.29 12.31 12.27 12.28 185.1K
14:26 12.27 12.29 12.27 12.28 137.7K
14:27 12.30 12.30 12.25 12.27 222.5K
14:28 12.26 12.28 12.26 12.28 103.1K
14:29 12.28 12.29 12.26 12.28 95.2K
14:30 12.26 12.31 12.25 12.28 221.2K
14:31 12.28 12.29 12.26 12.26 27.4K
14:32 12.25 12.25 12.23 12.24 206.0K
14:33 12.26 12.29 12.25 12.27 106.7K
14:34 12.28 12.29 12.26 12.28 136.1K
14:35 12.27 12.30 12.27 12.29 70.7K
14:36 12.28 12.29 12.27 12.27 109.5K
14:37 12.28 12.28 12.26 12.26 56.5K
14:38 12.26 12.26 12.24 12.25 121.5K
14:39 12.25 12.28 12.24 12.28 49.3K
14:40 12.27 12.30 12.27 12.29 75.4K
14:41 12.29 12.29 12.26 12.29 55.0K
14:42 12.29 12.29 12.27 12.27 52.6K
14:43 12.27 12.27 12.23 12.25 117.8K
14:44 12.24 12.26 12.24 12.26 116.8K
14:45 12.26 12.27 12.26 12.27 53.3K
14:46 12.26 12.27 12.25 12.27 32.8K
14:47 12.27 12.27 12.24 12.25 80.6K
14:48 12.25 12.26 12.23 12.23 127.7K
14:49 12.23 12.23 12.22 12.23 87.3K
14:50 12.22 12.24 12.21 12.23 78.7K
14:51 12.23 12.23 12.21 12.23 98.4K
14:52 12.25 12.26 12.24 12.25 74.8K
14:53 12.26 12.27 12.25 12.27 82.0K
14:54 12.27 12.28 12.24 12.26 92.5K
14:55 12.25 12.25 12.21 12.21 72.6K
14:56 12.21 12.22 12.18 12.22 259.9K
14:57 12.22 12.23 12.21 12.22 98.1K
14:58 12.22 12.23 12.21 12.22 84.1K
14:59 12.22 12.23 12.21 12.22 50.6K
15:00 12.21 12.21 12.18 12.19 112.1K
15:01 12.20 12.20 12.16 12.17 151.1K
15:02 12.16 12.17 12.15 12.16 112.2K
15:03 12.15 12.20 12.15 12.19 160.9K
15:04 12.19 12.20 12.18 12.20 33.1K
15:05 12.20 12.23 12.20 12.23 81.6K
15:06 12.24 12.25 12.24 12.25 130.2K
15:07 12.23 12.26 12.22 12.23 120.6K
15:08 12.24 12.25 12.23 12.24 78.9K
15:09 12.24 12.29 12.23 12.29 115.0K
15:10 12.28 12.29 12.27 12.28 128.5K
15:11 12.28 12.29 12.27 12.29 83.4K
15:12 12.28 12.30 12.28 12.30 90.1K
15:13 12.30 12.33 12.30 12.32 167.2K
15:14 12.33 12.33 12.32 12.32 51.2K
15:15 12.32 12.34 12.31 12.34 89.4K
15:16 12.34 12.35 12.33 12.33 100.1K
15:17 12.33 12.34 12.32 12.34 118.7K
15:18 12.33 12.33 12.32 12.32 63.8K
15:19 12.32 12.35 12.32 12.35 156.6K
15:20 12.34 12.38 12.34 12.38 183.9K
15:21 12.38 12.38 12.36 12.37 117.5K
15:22 12.37 12.37 12.34 12.35 124.0K
15:23 12.35 12.37 12.33 12.34 136.3K
15:24 12.35 12.36 12.34 12.35 69.1K
15:25 12.34 12.37 12.34 12.36 138.1K
15:26 12.34 12.35 12.33 12.35 80.2K
15:27 12.35 12.35 12.33 12.34 126.9K
15:28 12.34 12.34 12.32 12.34 75.1K
15:29 12.33 12.33 12.31 12.32 103.1K
15:30 12.32 12.32 12.28 12.29 109.4K
15:31 12.27 12.28 12.26 12.28 123.2K
15:32 12.28 12.29 12.26 12.29 80.8K
15:33 12.27 12.28 12.26 12.28 63.4K
15:34 12.27 12.28 12.26 12.28 60.2K
15:35 12.28 12.28 12.26 12.27 47.8K
15:36 12.27 12.27 12.24 12.26 86.6K
15:37 12.26 12.27 12.26 12.26 39.4K
15:38 12.26 12.27 12.25 12.26 58.6K
15:39 12.26 12.26 12.25 12.26 31.7K
15:40 12.25 12.26 12.23 12.23 90.9K
15:41 12.23 12.26 12.23 12.25 98.1K
15:42 12.26 12.26 12.24 12.24 91.5K
15:43 12.25 12.25 12.24 12.25 45.9K
15:44 12.25 12.26 12.24 12.25 68.6K
15:45 12.25 12.26 12.24 12.24 152.3K
15:46 12.23 12.24 12.22 12.23 102.6K
15:47 12.21 12.23 12.21 12.22 76.8K
15:48 12.23 12.23 12.21 12.22 63.2K
15:49 12.22 12.22 12.21 12.22 35.6K
15:50 12.21 12.21 12.16 12.19 137.1K
15:51 12.19 12.19 12.16 12.18 139.5K
15:52 12.19 12.19 12.17 12.18 198.9K
15:53 12.19 12.21 12.18 12.19 122.6K
15:54 12.19 12.19 12.15 12.16 350.0K
15:55 12.18 12.18 12.13 12.15 258.1K
15:56 12.15 12.15 12.12 12.12 272.4K
15:57 12.12 12.14 12.11 12.14 177.8K
15:58 12.14 12.15 12.13 12.13 316.6K
15:59 12.13 12.13 12.10 12.10 2,893.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음