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 11.57 11.60 11.51 11.60 1,556.1K
09:31 11.62 11.71 11.60 11.64 325.9K
09:32 11.63 11.70 11.58 11.58 306.5K
09:33 11.58 11.60 11.49 11.56 247.7K
09:34 11.57 11.57 11.45 11.50 313.2K
09:35 11.50 11.62 11.50 11.61 274.2K
09:36 11.59 11.60 11.52 11.58 135.1K
09:37 11.57 11.70 11.57 11.70 189.0K
09:38 11.68 11.69 11.66 11.66 241.6K
09:39 11.66 11.67 11.61 11.62 82.3K
09:40 11.63 11.67 11.61 11.67 112.6K
09:41 11.64 11.65 11.61 11.61 66.2K
09:42 11.62 11.66 11.62 11.65 82.8K
09:43 11.63 11.63 11.58 11.61 92.2K
09:44 11.62 11.63 11.58 11.61 63.0K
09:45 11.58 11.61 11.55 11.58 110.7K
09:46 11.56 11.60 11.56 11.60 75.2K
09:47 11.60 11.60 11.55 11.56 104.4K
09:48 11.56 11.56 11.52 11.53 133.2K
09:49 11.53 11.56 11.53 11.54 69.9K
09:50 11.54 11.54 11.48 11.51 230.3K
09:51 11.51 11.52 11.45 11.45 137.4K
09:52 11.45 11.49 11.45 11.49 118.7K
09:53 11.51 11.65 11.51 11.65 208.5K
09:54 11.64 11.65 11.61 11.62 221.6K
09:55 11.61 11.64 11.60 11.60 146.1K
09:56 11.61 11.62 11.56 11.58 57.0K
09:57 11.58 11.61 11.57 11.57 92.9K
09:58 11.57 11.57 11.53 11.57 118.7K
09:59 11.56 11.58 11.55 11.56 64.2K
10:00 11.54 11.56 11.50 11.52 123.9K
10:01 11.51 11.55 11.47 11.51 205.7K
10:02 11.49 11.53 11.46 11.51 106.8K
10:03 11.52 11.55 11.51 11.53 117.2K
10:04 11.54 11.56 11.53 11.53 107.6K
10:05 11.54 11.57 11.53 11.55 47.2K
10:06 11.54 11.55 11.52 11.54 70.4K
10:07 11.55 11.56 11.52 11.53 106.0K
10:08 11.53 11.55 11.51 11.54 57.8K
10:09 11.54 11.55 11.50 11.51 100.1K
10:10 11.52 11.53 11.48 11.49 83.3K
10:11 11.49 11.52 11.48 11.51 65.0K
10:12 11.52 11.52 11.50 11.51 61.8K
10:13 11.51 11.53 11.50 11.52 83.4K
10:14 11.52 11.53 11.50 11.51 44.9K
10:15 11.51 11.51 11.47 11.48 144.6K
10:16 11.48 11.54 11.47 11.54 79.0K
10:17 11.54 11.54 11.51 11.51 118.8K
10:18 11.51 11.53 11.51 11.53 31.9K
10:19 11.52 11.55 11.51 11.55 80.5K
10:20 11.55 11.60 11.55 11.59 204.4K
10:21 11.60 11.61 11.58 11.59 107.4K
10:22 11.59 11.61 11.58 11.61 80.1K
10:23 11.60 11.66 11.59 11.66 143.5K
10:24 11.66 11.72 11.66 11.69 368.6K
10:25 11.69 11.71 11.65 11.66 159.9K
10:26 11.66 11.71 11.65 11.70 203.7K
10:27 11.69 11.70 11.66 11.66 108.4K
10:28 11.66 11.69 11.65 11.69 96.2K
10:29 11.68 11.70 11.67 11.69 126.7K
10:30 11.68 11.72 11.68 11.69 90.0K
10:31 11.70 11.72 11.67 11.72 74.4K
10:32 11.74 11.75 11.71 11.73 238.5K
10:33 11.73 11.75 11.70 11.75 152.4K
10:34 11.73 11.74 11.71 11.72 79.8K
10:35 11.72 11.77 11.72 11.72 202.6K
10:36 11.74 11.76 11.74 11.75 87.5K
10:37 11.75 11.77 11.71 11.71 129.6K
10:38 11.72 11.73 11.70 11.72 111.2K
10:39 11.72 11.75 11.72 11.72 57.8K
10:40 11.72 11.74 11.71 11.71 79.3K
10:41 11.71 11.74 11.71 11.74 56.7K
10:42 11.74 11.75 11.71 11.71 58.2K
10:43 11.72 11.72 11.69 11.70 91.7K
10:44 11.70 11.71 11.69 11.69 58.9K
10:45 11.68 11.68 11.63 11.65 103.1K
10:46 11.64 11.66 11.64 11.65 64.2K
10:47 11.64 11.65 11.61 11.63 88.6K
10:48 11.63 11.63 11.60 11.61 49.2K
10:49 11.61 11.64 11.60 11.61 75.2K
10:50 11.61 11.63 11.60 11.62 66.6K
10:51 11.61 11.64 11.60 11.62 55.0K
10:52 11.63 11.63 11.62 11.63 22.7K
10:53 11.64 11.65 11.62 11.63 44.3K
10:54 11.63 11.64 11.62 11.63 31.6K
10:55 11.63 11.64 11.62 11.64 14.0K
10:56 11.64 11.64 11.60 11.61 47.6K
10:57 11.61 11.63 11.61 11.62 28.3K
10:58 11.63 11.63 11.60 11.63 29.4K
10:59 11.62 11.64 11.62 11.64 26.8K
11:00 11.64 11.66 11.63 11.65 45.3K
11:01 11.66 11.71 11.66 11.71 79.9K
11:02 11.71 11.71 11.66 11.67 70.8K
11:03 11.67 11.67 11.65 11.67 19.7K
11:04 11.67 11.67 11.64 11.64 31.0K
11:05 11.64 11.65 11.62 11.64 46.7K
11:06 11.63 11.65 11.61 11.61 38.3K
11:07 11.62 11.64 11.61 11.64 17.2K
11:08 11.63 11.64 11.61 11.62 19.5K
11:09 11.62 11.64 11.60 11.60 81.7K
11:10 11.60 11.63 11.60 11.63 44.9K
11:11 11.62 11.62 11.60 11.62 36.8K
11:12 11.61 11.62 11.60 11.61 26.0K
11:13 11.60 11.62 11.60 11.62 35.9K
11:14 11.61 11.62 11.61 11.61 39.3K
11:15 11.62 11.63 11.61 11.61 40.7K
11:16 11.62 11.63 11.61 11.62 20.5K
11:17 11.61 11.63 11.61 11.62 14.3K
11:18 11.62 11.62 11.60 11.60 35.4K
11:19 11.63 11.63 11.62 11.63 28.9K
11:20 11.63 11.63 11.61 11.61 15.6K
11:21 11.62 11.62 11.58 11.59 82.9K
11:22 11.59 11.61 11.59 11.61 30.2K
11:23 11.61 11.61 11.60 11.60 15.9K
11:24 11.60 11.62 11.60 11.60 31.2K
11:25 11.60 11.62 11.59 11.59 44.6K
11:26 11.59 11.63 11.58 11.61 17.6K
11:27 11.62 11.63 11.61 11.62 19.4K
11:28 11.61 11.62 11.60 11.60 12.1K
11:29 11.60 11.62 11.58 11.59 30.6K
11:30 11.59 11.59 11.57 11.57 48.3K
11:31 11.56 11.58 11.55 11.58 52.9K
11:32 11.58 11.59 11.56 11.57 36.8K
11:33 11.57 11.57 11.56 11.56 32.3K
11:34 11.56 11.57 11.56 11.56 24.2K
11:35 11.56 11.56 11.54 11.55 89.9K
11:36 11.54 11.54 11.51 11.52 73.4K
11:37 11.52 11.54 11.52 11.53 39.5K
11:38 11.53 11.53 11.51 11.52 77.7K
11:39 11.53 11.54 11.52 11.52 62.6K
11:40 11.53 11.53 11.47 11.47 279.5K
11:41 11.46 11.49 11.46 11.48 62.3K
11:42 11.48 11.48 11.46 11.48 77.8K
11:43 11.48 11.49 11.44 11.44 187.7K
11:44 11.44 11.46 11.44 11.46 91.6K
11:45 11.44 11.48 11.44 11.47 107.1K
11:46 11.47 11.48 11.46 11.47 65.7K
11:47 11.48 11.50 11.48 11.50 41.7K
11:48 11.49 11.52 11.49 11.52 73.5K
11:49 11.51 11.52 11.50 11.52 40.8K
11:50 11.51 11.52 11.50 11.51 89.0K
11:51 11.51 11.51 11.49 11.50 70.5K
11:52 11.50 11.52 11.50 11.52 32.1K
11:53 11.52 11.52 11.51 11.52 27.7K
11:54 11.51 11.52 11.51 11.52 21.8K
11:55 11.51 11.51 11.49 11.50 68.0K
11:56 11.49 11.51 11.47 11.47 62.0K
11:57 11.47 11.48 11.46 11.48 40.7K
11:58 11.47 11.48 11.46 11.47 58.4K
11:59 11.48 11.49 11.47 11.49 54.2K
12:00 11.48 11.49 11.45 11.46 73.5K
12:01 11.46 11.49 11.46 11.48 58.3K
12:02 11.47 11.51 11.47 11.51 24.3K
12:03 11.51 11.51 11.49 11.50 18.5K
12:04 11.49 11.50 11.48 11.49 78.4K
12:05 11.49 11.51 11.49 11.50 26.8K
12:06 11.50 11.51 11.50 11.51 22.4K
12:07 11.52 11.52 11.51 11.52 30.9K
12:08 11.51 11.52 11.50 11.51 56.3K
12:09 11.52 11.52 11.49 11.49 27.8K
12:10 11.50 11.50 11.47 11.49 37.4K
12:11 11.50 11.50 11.48 11.48 15.5K
12:12 11.48 11.50 11.48 11.50 9.1K
12:13 11.49 11.49 11.48 11.49 31.7K
12:14 11.48 11.49 11.48 11.49 19.5K
12:15 11.49 11.49 11.48 11.49 8.3K
12:16 11.49 11.49 11.48 11.48 26.1K
12:17 11.48 11.48 11.46 11.47 25.2K
12:18 11.47 11.48 11.46 11.47 23.2K
12:19 11.47 11.48 11.46 11.47 12.8K
12:20 11.47 11.49 11.47 11.49 10.7K
12:21 11.49 11.51 11.48 11.50 21.0K
12:22 11.51 11.51 11.48 11.49 23.3K
12:23 11.50 11.50 11.49 11.50 3.7K
12:24 11.49 11.50 11.49 11.49 11.7K
12:25 11.49 11.50 11.49 11.50 9.1K
12:26 11.50 11.50 11.49 11.49 15.8K
12:27 11.50 11.51 11.48 11.51 29.4K
12:28 11.50 11.50 11.46 11.47 34.1K
12:29 11.47 11.47 11.46 11.47 49.9K
12:30 11.47 11.48 11.47 11.47 14.9K
12:31 11.48 11.48 11.45 11.46 67.2K
12:32 11.45 11.46 11.45 11.45 58.3K
12:33 11.46 11.47 11.45 11.47 59.4K
12:34 11.46 11.48 11.45 11.45 15.8K
12:35 11.45 11.47 11.45 11.45 34.2K
12:36 11.45 11.45 11.42 11.43 100.6K
12:37 11.43 11.43 11.42 11.42 87.6K
12:38 11.42 11.43 11.41 11.43 36.1K
12:39 11.43 11.45 11.42 11.45 65.9K
12:40 11.45 11.45 11.42 11.43 23.3K
12:41 11.43 11.44 11.42 11.43 22.6K
12:42 11.42 11.44 11.42 11.44 13.5K
12:43 11.43 11.44 11.43 11.44 18.4K
12:44 11.45 11.45 11.43 11.44 38.9K
12:45 11.44 11.44 11.42 11.43 42.8K
12:46 11.43 11.44 11.43 11.44 39.3K
12:47 11.44 11.45 11.43 11.43 46.9K
12:48 11.43 11.43 11.41 11.42 27.3K
12:49 11.43 11.43 11.39 11.39 179.7K
12:50 11.39 11.43 11.39 11.42 70.3K
12:51 11.43 11.43 11.42 11.43 18.0K
12:52 11.41 11.43 11.41 11.42 58.8K
12:53 11.42 11.44 11.42 11.44 27.5K
12:54 11.44 11.44 11.43 11.44 15.3K
12:55 11.43 11.44 11.42 11.43 19.5K
12:56 11.42 11.44 11.42 11.43 9.2K
12:57 11.43 11.43 11.41 11.41 25.2K
12:58 11.41 11.43 11.41 11.43 48.4K
12:59 11.42 11.44 11.42 11.43 37.6K
13:00 11.44 11.46 11.43 11.44 39.7K
13:01 11.44 11.45 11.43 11.43 16.2K
13:02 11.43 11.43 11.41 11.42 25.4K
13:03 11.43 11.44 11.42 11.43 21.2K
13:04 11.43 11.43 11.41 11.42 11.4K
13:05 11.41 11.44 11.41 11.44 27.7K
13:06 11.43 11.44 11.42 11.44 28.8K
13:07 11.44 11.44 11.41 11.42 12.3K
13:08 11.42 11.42 11.41 11.41 20.6K
13:09 11.42 11.43 11.41 11.42 23.8K
13:10 11.41 11.42 11.41 11.42 15.0K
13:11 11.44 11.44 11.43 11.44 18.1K
13:12 11.43 11.45 11.43 11.44 35.8K
13:13 11.44 11.44 11.41 11.42 48.3K
13:14 11.42 11.44 11.42 11.43 25.9K
13:15 11.43 11.47 11.43 11.47 17.0K
13:16 11.46 11.46 11.44 11.45 38.1K
13:17 11.46 11.46 11.45 11.45 51.2K
13:18 11.47 11.48 11.47 11.47 30.8K
13:19 11.49 11.49 11.46 11.46 24.8K
13:20 11.46 11.47 11.46 11.47 26.3K
13:21 11.47 11.48 11.46 11.47 19.1K
13:22 11.47 11.48 11.46 11.47 54.5K
13:23 11.47 11.47 11.45 11.46 22.4K
13:24 11.46 11.46 11.45 11.46 16.3K
13:25 11.45 11.45 11.44 11.44 35.8K
13:26 11.43 11.44 11.43 11.44 25.1K
13:27 11.43 11.44 11.43 11.43 11.7K
13:28 11.44 11.44 11.42 11.42 17.1K
13:29 11.42 11.42 11.41 11.42 24.4K
13:30 11.42 11.45 11.41 11.45 61.2K
13:31 11.45 11.45 11.42 11.43 26.4K
13:32 11.42 11.43 11.41 11.43 22.2K
13:33 11.42 11.43 11.41 11.42 16.3K
13:34 11.42 11.43 11.41 11.41 31.1K
13:35 11.40 11.41 11.40 11.41 22.1K
13:36 11.41 11.41 11.38 11.39 86.8K
13:37 11.40 11.43 11.40 11.43 31.6K
13:38 11.45 11.47 11.45 11.47 51.4K
13:39 11.46 11.47 11.46 11.46 47.1K
13:40 11.46 11.47 11.46 11.47 20.1K
13:41 11.48 11.49 11.47 11.49 60.3K
13:42 11.48 11.51 11.48 11.50 46.7K
13:43 11.51 11.51 11.49 11.50 65.2K
13:44 11.50 11.50 11.49 11.49 29.8K
13:45 11.49 11.49 11.45 11.46 16.8K
13:46 11.46 11.48 11.45 11.48 22.9K
13:47 11.48 11.48 11.47 11.48 18.7K
13:48 11.49 11.49 11.47 11.47 25.5K
13:49 11.47 11.47 11.45 11.46 11.2K
13:50 11.46 11.46 11.45 11.45 9.8K
13:51 11.46 11.46 11.45 11.46 5.6K
13:52 11.47 11.47 11.46 11.47 8.3K
13:53 11.47 11.48 11.46 11.47 15.9K
13:54 11.47 11.48 11.46 11.46 7.3K
13:55 11.47 11.47 11.44 11.45 33.5K
13:56 11.45 11.46 11.45 11.45 12.7K
13:57 11.46 11.46 11.45 11.45 19.6K
13:58 11.45 11.46 11.44 11.46 34.0K
13:59 11.46 11.47 11.45 11.45 28.5K
14:00 11.49 11.56 11.46 11.53 174.1K
14:01 11.54 11.56 11.54 11.55 96.0K
14:02 11.52 11.54 11.48 11.48 64.3K
14:03 11.48 11.50 11.45 11.46 38.5K
14:04 11.48 11.49 11.44 11.44 72.4K
14:05 11.45 11.47 11.43 11.46 45.2K
14:06 11.46 11.48 11.44 11.48 59.5K
14:07 11.48 11.50 11.47 11.50 43.0K
14:08 11.50 11.52 11.48 11.49 65.6K
14:09 11.48 11.49 11.47 11.47 42.1K
14:10 11.47 11.47 11.44 11.44 38.5K
14:11 11.44 11.48 11.43 11.48 41.6K
14:12 11.48 11.48 11.44 11.44 35.5K
14:13 11.43 11.43 11.41 11.43 71.2K
14:14 11.44 11.45 11.42 11.44 40.8K
14:15 11.43 11.45 11.43 11.45 24.6K
14:16 11.45 11.46 11.43 11.43 38.9K
14:17 11.42 11.46 11.42 11.46 44.2K
14:18 11.46 11.47 11.44 11.44 32.9K
14:19 11.45 11.45 11.43 11.43 20.6K
14:20 11.42 11.43 11.41 11.42 57.6K
14:21 11.42 11.44 11.42 11.42 28.4K
14:22 11.42 11.43 11.41 11.42 23.8K
14:23 11.42 11.42 11.40 11.41 47.0K
14:24 11.40 11.40 11.35 11.37 326.8K
14:25 11.37 11.39 11.37 11.39 39.9K
14:26 11.39 11.39 11.37 11.38 54.6K
14:27 11.39 11.39 11.36 11.38 50.8K
14:28 11.37 11.38 11.36 11.37 28.7K
14:29 11.38 11.39 11.38 11.39 59.0K
14:30 11.38 11.39 11.38 11.38 33.9K
14:31 11.38 11.41 11.37 11.41 82.3K
14:32 11.41 11.42 11.40 11.42 45.1K
14:33 11.42 11.45 11.42 11.45 63.1K
14:34 11.44 11.45 11.43 11.43 54.3K
14:35 11.43 11.43 11.38 11.38 68.2K
14:36 11.38 11.41 11.38 11.40 57.4K
14:37 11.39 11.39 11.38 11.39 29.4K
14:38 11.39 11.41 11.38 11.40 47.0K
14:39 11.40 11.40 11.39 11.39 36.6K
14:40 11.38 11.39 11.36 11.38 64.0K
14:41 11.38 11.39 11.37 11.38 39.8K
14:42 11.39 11.42 11.39 11.42 58.6K
14:43 11.41 11.42 11.40 11.41 28.6K
14:44 11.41 11.41 11.40 11.41 12.6K
14:45 11.41 11.41 11.38 11.40 46.1K
14:46 11.39 11.40 11.38 11.40 43.9K
14:47 11.41 11.41 11.39 11.40 30.5K
14:48 11.40 11.40 11.37 11.38 64.9K
14:49 11.38 11.39 11.38 11.39 20.6K
14:50 11.39 11.39 11.36 11.37 40.5K
14:51 11.37 11.37 11.35 11.37 51.4K
14:52 11.37 11.37 11.34 11.34 124.4K
14:53 11.33 11.33 11.27 11.27 293.6K
14:54 11.28 11.28 11.25 11.28 173.4K
14:55 11.28 11.28 11.26 11.27 52.0K
14:56 11.27 11.27 11.25 11.27 116.0K
14:57 11.26 11.26 11.21 11.21 174.5K
14:58 11.22 11.23 11.18 11.21 283.8K
14:59 11.20 11.21 11.18 11.20 86.8K
15:00 11.20 11.20 11.16 11.17 107.8K
15:01 11.16 11.20 11.14 11.19 144.4K
15:02 11.18 11.23 11.17 11.22 98.0K
15:03 11.23 11.23 11.22 11.23 89.3K
15:04 11.23 11.26 11.22 11.26 93.8K
15:05 11.28 11.28 11.26 11.26 89.6K
15:06 11.26 11.27 11.25 11.25 75.0K
15:07 11.25 11.25 11.22 11.23 34.6K
15:08 11.23 11.25 11.22 11.24 47.3K
15:09 11.24 11.25 11.23 11.25 41.9K
15:10 11.26 11.27 11.24 11.26 66.1K
15:11 11.26 11.29 11.26 11.28 93.8K
15:12 11.28 11.28 11.25 11.25 58.4K
15:13 11.25 11.32 11.23 11.32 82.7K
15:14 11.33 11.33 11.29 11.29 92.5K
15:15 11.28 11.29 11.27 11.28 36.7K
15:16 11.28 11.30 11.26 11.30 35.3K
15:17 11.29 11.30 11.27 11.27 44.0K
15:18 11.27 11.28 11.26 11.27 23.7K
15:19 11.28 11.29 11.27 11.29 29.6K
15:20 11.29 11.30 11.28 11.30 49.3K
15:21 11.31 11.31 11.30 11.31 87.2K
15:22 11.31 11.32 11.30 11.31 97.2K
15:23 11.31 11.34 11.31 11.33 84.6K
15:24 11.33 11.35 11.33 11.34 94.8K
15:25 11.34 11.36 11.33 11.35 100.8K
15:26 11.35 11.36 11.34 11.34 29.1K
15:27 11.34 11.36 11.32 11.33 43.6K
15:28 11.32 11.32 11.29 11.29 50.1K
15:29 11.29 11.29 11.27 11.29 36.4K
15:30 11.28 11.31 11.26 11.29 51.4K
15:31 11.29 11.31 11.29 11.30 39.7K
15:32 11.30 11.33 11.30 11.33 33.1K
15:33 11.33 11.36 11.33 11.35 84.3K
15:34 11.35 11.36 11.34 11.35 192.7K
15:35 11.34 11.34 11.32 11.34 31.5K
15:36 11.35 11.35 11.32 11.32 54.7K
15:37 11.32 11.34 11.32 11.34 36.3K
15:38 11.33 11.33 11.32 11.32 31.4K
15:39 11.33 11.34 11.32 11.32 42.4K
15:40 11.34 11.35 11.33 11.34 58.7K
15:41 11.34 11.35 11.33 11.35 22.8K
15:42 11.34 11.34 11.33 11.34 85.5K
15:43 11.34 11.36 11.32 11.36 50.9K
15:44 11.37 11.38 11.36 11.37 127.4K
15:45 11.37 11.38 11.34 11.36 59.3K
15:46 11.35 11.36 11.34 11.35 34.9K
15:47 11.35 11.36 11.34 11.35 77.5K
15:48 11.35 11.36 11.34 11.36 41.2K
15:49 11.36 11.36 11.35 11.36 76.4K
15:50 11.38 11.40 11.37 11.38 185.3K
15:51 11.37 11.37 11.34 11.36 118.0K
15:52 11.36 11.37 11.36 11.37 67.1K
15:53 11.35 11.38 11.35 11.37 121.6K
15:54 11.36 11.38 11.34 11.35 98.6K
15:55 11.36 11.37 11.34 11.34 157.0K
15:56 11.35 11.36 11.35 11.36 94.5K
15:57 11.36 11.36 11.33 11.33 111.7K
15:58 11.34 11.36 11.33 11.36 164.9K
15:59 11.36 11.36 11.32 11.35 2,971.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음