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 10.75 10.75 10.61 10.68 3,972.8K
09:31 10.69 10.69 10.54 10.54 412.4K
09:32 10.56 10.61 10.45 10.47 736.9K
09:33 10.47 10.53 10.43 10.44 559.1K
09:34 10.45 10.50 10.41 10.47 372.4K
09:35 10.43 10.51 10.42 10.42 356.6K
09:36 10.41 10.44 10.36 10.40 511.8K
09:37 10.39 10.40 10.30 10.39 452.1K
09:38 10.36 10.37 10.32 10.32 413.3K
09:39 10.34 10.36 10.31 10.35 426.5K
09:40 10.38 10.42 10.35 10.39 330.5K
09:41 10.40 10.43 10.39 10.43 270.8K
09:42 10.44 10.48 10.44 10.47 212.3K
09:43 10.48 10.53 10.47 10.49 243.4K
09:44 10.47 10.52 10.44 10.50 265.7K
09:45 10.51 10.56 10.50 10.55 232.5K
09:46 10.53 10.58 10.52 10.55 307.1K
09:47 10.56 10.61 10.56 10.61 196.8K
09:48 10.61 10.64 10.60 10.63 249.9K
09:49 10.63 10.63 10.60 10.61 294.0K
09:50 10.58 10.65 10.58 10.62 226.7K
09:51 10.64 10.68 10.64 10.65 176.8K
09:52 10.65 10.69 10.65 10.67 128.9K
09:53 10.68 10.71 10.66 10.66 158.8K
09:54 10.65 10.68 10.65 10.68 62.8K
09:55 10.67 10.71 10.67 10.71 131.0K
09:56 10.71 10.73 10.70 10.72 135.7K
09:57 10.72 10.72 10.68 10.71 209.2K
09:58 10.72 10.74 10.70 10.73 97.0K
09:59 10.73 10.75 10.73 10.74 103.0K
10:00 10.75 10.82 10.75 10.80 199.6K
10:01 10.79 10.84 10.79 10.82 103.0K
10:02 10.83 10.84 10.80 10.84 120.8K
10:03 10.84 10.85 10.83 10.83 99.0K
10:04 10.84 10.90 10.84 10.87 124.8K
10:05 10.88 10.92 10.87 10.92 89.5K
10:06 10.92 10.93 10.91 10.92 105.8K
10:07 10.89 10.93 10.89 10.92 103.0K
10:08 10.92 10.92 10.88 10.90 139.5K
10:09 10.90 10.92 10.89 10.89 103.4K
10:10 10.91 10.92 10.88 10.89 114.4K
10:11 10.87 10.88 10.83 10.83 147.5K
10:12 10.83 10.87 10.82 10.87 110.0K
10:13 10.87 10.88 10.84 10.88 120.8K
10:14 10.89 10.91 10.87 10.88 72.2K
10:15 10.87 10.91 10.87 10.90 51.0K
10:16 10.89 10.91 10.88 10.89 97.7K
10:17 10.88 10.91 10.88 10.90 98.9K
10:18 10.90 10.91 10.87 10.88 65.9K
10:19 10.88 10.90 10.87 10.90 60.7K
10:20 10.88 10.91 10.87 10.90 171.3K
10:21 10.90 10.90 10.89 10.89 53.6K
10:22 10.90 10.90 10.87 10.89 81.1K
10:23 10.90 10.90 10.87 10.87 47.3K
10:24 10.88 10.91 10.88 10.91 62.5K
10:25 10.93 10.93 10.89 10.91 84.3K
10:26 10.90 10.91 10.88 10.89 60.6K
10:27 10.90 10.90 10.83 10.83 88.1K
10:28 10.84 10.85 10.82 10.84 90.0K
10:29 10.84 10.86 10.83 10.85 59.5K
10:30 10.86 10.87 10.84 10.86 53.3K
10:31 10.88 10.88 10.87 10.88 75.2K
10:32 10.87 10.91 10.87 10.90 65.0K
10:33 10.90 10.91 10.89 10.90 60.8K
10:34 10.91 10.91 10.86 10.87 78.4K
10:35 10.86 10.86 10.80 10.81 220.4K
10:36 10.81 10.82 10.79 10.82 90.7K
10:37 10.82 10.84 10.81 10.82 74.3K
10:38 10.81 10.81 10.79 10.79 72.3K
10:39 10.79 10.80 10.78 10.78 72.4K
10:40 10.77 10.81 10.77 10.81 78.8K
10:41 10.81 10.82 10.79 10.81 63.3K
10:42 10.81 10.84 10.81 10.84 54.4K
10:43 10.85 10.87 10.84 10.84 61.5K
10:44 10.83 10.86 10.81 10.86 108.4K
10:45 10.85 10.85 10.82 10.82 42.9K
10:46 10.83 10.85 10.83 10.84 59.0K
10:47 10.84 10.85 10.83 10.84 37.4K
10:48 10.84 10.86 10.83 10.86 47.3K
10:49 10.86 10.86 10.84 10.86 38.8K
10:50 10.85 10.91 10.85 10.88 92.1K
10:51 10.87 10.89 10.86 10.89 51.0K
10:52 10.89 10.90 10.89 10.90 70.0K
10:53 10.90 10.90 10.89 10.90 41.4K
10:54 10.90 10.90 10.89 10.90 43.7K
10:55 10.89 10.92 10.88 10.88 135.4K
10:56 10.88 10.91 10.88 10.89 51.7K
10:57 10.90 10.90 10.89 10.89 29.0K
10:58 10.89 10.90 10.88 10.88 23.0K
10:59 10.88 10.91 10.88 10.89 63.3K
11:00 10.90 10.92 10.90 10.90 64.1K
11:01 10.91 10.93 10.91 10.92 88.8K
11:02 10.92 10.94 10.91 10.93 37.4K
11:03 10.94 10.95 10.94 10.94 104.1K
11:04 10.93 10.94 10.92 10.94 132.9K
11:05 10.94 10.95 10.93 10.95 27.3K
11:06 10.97 10.99 10.97 10.99 186.0K
11:07 10.99 10.99 10.98 10.99 45.6K
11:08 10.98 11.00 10.96 10.97 112.4K
11:09 10.96 10.97 10.95 10.97 62.3K
11:10 10.97 10.97 10.94 10.95 46.3K
11:11 10.95 10.98 10.94 10.98 32.3K
11:12 10.98 10.98 10.97 10.97 30.1K
11:13 10.96 10.99 10.96 10.99 40.4K
11:14 10.99 11.00 10.98 10.99 39.6K
11:15 10.99 10.99 10.95 10.96 33.4K
11:16 10.96 10.97 10.96 10.97 46.5K
11:17 10.96 10.98 10.96 10.98 37.1K
11:18 10.98 10.98 10.96 10.98 35.1K
11:19 10.97 10.97 10.95 10.96 43.2K
11:20 10.96 10.97 10.95 10.96 25.2K
11:21 10.96 10.96 10.94 10.94 40.7K
11:22 10.94 10.97 10.94 10.97 36.4K
11:23 10.97 10.97 10.96 10.97 23.8K
11:24 10.97 10.97 10.95 10.96 33.2K
11:25 10.95 10.96 10.94 10.95 28.2K
11:26 10.95 10.96 10.94 10.95 50.2K
11:27 10.95 10.95 10.93 10.93 25.7K
11:28 10.93 10.93 10.92 10.93 43.5K
11:29 10.92 10.92 10.91 10.92 35.6K
11:30 10.92 10.94 10.91 10.94 50.0K
11:31 10.93 10.94 10.92 10.93 32.2K
11:32 10.93 10.94 10.92 10.93 27.5K
11:33 10.94 10.94 10.92 10.92 28.1K
11:34 10.93 10.93 10.91 10.92 28.9K
11:35 10.93 10.93 10.92 10.93 22.4K
11:36 10.93 10.94 10.92 10.92 26.6K
11:37 10.93 10.93 10.92 10.92 8.9K
11:38 10.93 10.93 10.90 10.90 31.1K
11:39 10.90 10.90 10.88 10.89 61.7K
11:40 10.88 10.88 10.86 10.88 66.2K
11:41 10.88 10.88 10.84 10.84 58.9K
11:42 10.84 10.84 10.83 10.83 79.1K
11:43 10.83 10.84 10.82 10.82 47.8K
11:44 10.81 10.84 10.81 10.84 29.2K
11:45 10.85 10.85 10.81 10.82 30.1K
11:46 10.83 10.84 10.82 10.83 18.0K
11:47 10.82 10.82 10.79 10.80 103.1K
11:48 10.79 10.80 10.78 10.78 129.9K
11:49 10.79 10.81 10.78 10.81 60.6K
11:50 10.81 10.84 10.81 10.84 35.5K
11:51 10.84 10.85 10.82 10.82 36.7K
11:52 10.83 10.83 10.79 10.80 52.7K
11:53 10.80 10.80 10.78 10.78 36.3K
11:54 10.78 10.79 10.77 10.78 30.9K
11:55 10.78 10.80 10.77 10.80 23.3K
11:56 10.80 10.80 10.79 10.80 27.9K
11:57 10.80 10.80 10.78 10.79 22.0K
11:58 10.79 10.80 10.78 10.79 18.1K
11:59 10.79 10.79 10.77 10.78 12.6K
12:00 10.78 10.79 10.76 10.78 49.7K
12:01 10.78 10.78 10.77 10.78 106.2K
12:02 10.77 10.77 10.76 10.77 74.9K
12:03 10.78 10.80 10.77 10.79 27.8K
12:04 10.80 10.80 10.78 10.79 43.8K
12:05 10.78 10.78 10.76 10.76 20.3K
12:06 10.76 10.77 10.75 10.75 30.9K
12:07 10.74 10.75 10.73 10.74 139.7K
12:08 10.74 10.74 10.71 10.71 50.6K
12:09 10.72 10.72 10.71 10.72 44.4K
12:10 10.72 10.74 10.72 10.74 36.7K
12:11 10.74 10.76 10.71 10.76 25.1K
12:12 10.75 10.76 10.74 10.76 40.8K
12:13 10.76 10.76 10.72 10.72 29.9K
12:14 10.73 10.73 10.72 10.73 39.3K
12:15 10.74 10.74 10.71 10.71 32.9K
12:16 10.71 10.72 10.70 10.71 49.4K
12:17 10.70 10.70 10.68 10.68 26.8K
12:18 10.68 10.69 10.66 10.69 77.0K
12:19 10.69 10.69 10.68 10.69 53.8K
12:20 10.68 10.68 10.66 10.67 13.2K
12:21 10.65 10.67 10.65 10.67 62.5K
12:22 10.66 10.66 10.64 10.65 70.1K
12:23 10.65 10.65 10.62 10.62 37.3K
12:24 10.63 10.64 10.61 10.63 57.8K
12:25 10.64 10.65 10.63 10.64 27.0K
12:26 10.65 10.65 10.63 10.63 72.0K
12:27 10.64 10.64 10.62 10.64 30.7K
12:28 10.63 10.63 10.61 10.62 73.8K
12:29 10.60 10.60 10.58 10.59 72.5K
12:30 10.58 10.59 10.58 10.59 57.6K
12:31 10.59 10.59 10.56 10.56 42.0K
12:32 10.57 10.57 10.55 10.55 67.6K
12:33 10.55 10.55 10.51 10.51 96.9K
12:34 10.51 10.52 10.48 10.49 297.6K
12:35 10.49 10.50 10.47 10.50 115.8K
12:36 10.50 10.50 10.45 10.45 76.5K
12:37 10.43 10.47 10.41 10.47 124.8K
12:38 10.47 10.51 10.44 10.49 96.9K
12:39 10.49 10.51 10.49 10.51 69.3K
12:40 10.51 10.53 10.47 10.53 125.9K
12:41 10.54 10.56 10.52 10.56 164.1K
12:42 10.55 10.59 10.55 10.58 54.3K
12:43 10.59 10.60 10.57 10.58 50.8K
12:44 10.58 10.60 10.58 10.60 33.7K
12:45 10.61 10.64 10.61 10.63 56.6K
12:46 10.62 10.62 10.61 10.62 56.0K
12:47 10.62 10.62 10.59 10.59 42.2K
12:48 10.59 10.59 10.54 10.57 83.8K
12:49 10.56 10.59 10.56 10.58 25.5K
12:50 10.57 10.59 10.57 10.58 64.0K
12:51 10.57 10.59 10.57 10.57 38.6K
12:52 10.56 10.57 10.55 10.55 25.2K
12:53 10.55 10.58 10.55 10.58 67.0K
12:54 10.57 10.59 10.57 10.58 26.8K
12:55 10.57 10.57 10.55 10.56 70.3K
12:56 10.54 10.56 10.53 10.56 46.2K
12:57 10.57 10.58 10.54 10.55 49.2K
12:58 10.54 10.56 10.53 10.55 30.5K
12:59 10.56 10.56 10.54 10.54 27.8K
13:00 10.54 10.55 10.53 10.55 29.1K
13:01 10.55 10.58 10.55 10.58 24.0K
13:02 10.58 10.60 10.58 10.60 30.9K
13:03 10.59 10.62 10.59 10.60 31.6K
13:04 10.60 10.63 10.60 10.62 39.8K
13:05 10.62 10.64 10.61 10.62 28.4K
13:06 10.62 10.63 10.57 10.59 47.4K
13:07 10.60 10.60 10.58 10.60 40.9K
13:08 10.62 10.62 10.61 10.62 19.2K
13:09 10.62 10.62 10.60 10.61 18.5K
13:10 10.61 10.62 10.60 10.60 34.5K
13:11 10.61 10.62 10.61 10.61 42.2K
13:12 10.62 10.62 10.60 10.61 29.9K
13:13 10.60 10.60 10.58 10.59 42.4K
13:14 10.59 10.59 10.58 10.58 20.1K
13:15 10.59 10.59 10.57 10.57 15.8K
13:16 10.57 10.57 10.56 10.57 38.4K
13:17 10.58 10.58 10.56 10.57 10.5K
13:18 10.56 10.57 10.56 10.56 10.3K
13:19 10.57 10.60 10.57 10.60 23.9K
13:20 10.61 10.61 10.59 10.59 20.7K
13:21 10.59 10.61 10.59 10.60 20.7K
13:22 10.60 10.62 10.59 10.62 24.6K
13:23 10.62 10.62 10.60 10.60 22.3K
13:24 10.61 10.63 10.61 10.62 47.1K
13:25 10.62 10.63 10.62 10.62 30.5K
13:26 10.61 10.64 10.61 10.63 35.8K
13:27 10.64 10.65 10.64 10.64 22.6K
13:28 10.65 10.67 10.65 10.67 39.0K
13:29 10.67 10.68 10.66 10.66 36.7K
13:30 10.66 10.70 10.66 10.69 38.6K
13:31 10.70 10.71 10.69 10.70 48.6K
13:32 10.70 10.72 10.70 10.72 19.4K
13:33 10.72 10.72 10.70 10.70 57.9K
13:34 10.72 10.73 10.71 10.72 29.7K
13:35 10.71 10.73 10.71 10.72 27.2K
13:36 10.73 10.74 10.72 10.72 32.3K
13:37 10.73 10.74 10.72 10.73 31.4K
13:38 10.72 10.73 10.72 10.73 9.2K
13:39 10.73 10.76 10.73 10.75 57.2K
13:40 10.76 10.77 10.74 10.76 33.3K
13:41 10.75 10.76 10.74 10.75 45.3K
13:42 10.76 10.76 10.74 10.75 29.4K
13:43 10.75 10.76 10.74 10.76 14.5K
13:44 10.76 10.77 10.76 10.77 19.4K
13:45 10.77 10.79 10.76 10.79 38.8K
13:46 10.79 10.80 10.78 10.80 32.2K
13:47 10.79 10.81 10.79 10.81 28.0K
13:48 10.81 10.81 10.80 10.81 22.4K
13:49 10.82 10.83 10.80 10.81 110.9K
13:50 10.81 10.81 10.78 10.79 24.6K
13:51 10.80 10.83 10.80 10.82 58.1K
13:52 10.82 10.82 10.81 10.82 13.0K
13:53 10.81 10.82 10.79 10.81 29.1K
13:54 10.82 10.82 10.79 10.79 20.9K
13:55 10.80 10.81 10.79 10.81 14.7K
13:56 10.82 10.84 10.81 10.82 68.0K
13:57 10.82 10.82 10.81 10.82 20.7K
13:58 10.81 10.81 10.80 10.80 29.3K
13:59 10.80 10.80 10.79 10.80 16.2K
14:00 10.79 10.80 10.78 10.78 30.0K
14:01 10.79 10.81 10.79 10.81 19.1K
14:02 10.80 10.82 10.80 10.82 46.0K
14:03 10.81 10.82 10.81 10.82 28.9K
14:04 10.82 10.83 10.82 10.82 46.0K
14:05 10.81 10.82 10.79 10.79 30.8K
14:06 10.80 10.80 10.79 10.79 13.6K
14:07 10.79 10.80 10.79 10.79 14.5K
14:08 10.79 10.79 10.78 10.78 16.6K
14:09 10.78 10.80 10.78 10.80 29.4K
14:10 10.79 10.80 10.77 10.78 33.2K
14:11 10.78 10.80 10.78 10.79 9.1K
14:12 10.80 10.80 10.78 10.80 25.0K
14:13 10.79 10.81 10.79 10.80 21.9K
14:14 10.80 10.80 10.78 10.79 23.3K
14:15 10.78 10.80 10.78 10.80 14.0K
14:16 10.80 10.82 10.79 10.80 34.2K
14:17 10.81 10.81 10.80 10.80 20.9K
14:18 10.81 10.81 10.80 10.80 18.9K
14:19 10.81 10.82 10.81 10.82 20.1K
14:20 10.83 10.83 10.79 10.80 186.0K
14:21 10.80 10.80 10.79 10.79 34.2K
14:22 10.79 10.79 10.78 10.78 36.7K
14:23 10.78 10.78 10.77 10.77 8.9K
14:24 10.78 10.78 10.77 10.78 35.1K
14:25 10.78 10.79 10.77 10.78 49.0K
14:26 10.78 10.80 10.78 10.80 17.0K
14:27 10.79 10.82 10.79 10.80 41.8K
14:28 10.80 10.80 10.80 10.80 3.6K
14:29 10.80 10.80 10.78 10.79 16.2K
14:30 10.79 10.80 10.79 10.80 14.4K
14:31 10.79 10.82 10.79 10.80 37.6K
14:32 10.81 10.81 10.79 10.79 14.2K
14:33 10.80 10.80 10.78 10.79 8.3K
14:34 10.79 10.80 10.78 10.80 18.1K
14:35 10.80 10.81 10.79 10.81 24.4K
14:36 10.81 10.82 10.80 10.82 17.2K
14:37 10.82 10.83 10.81 10.82 16.8K
14:38 10.83 10.83 10.82 10.82 7.0K
14:39 10.83 10.83 10.83 10.83 16.3K
14:40 10.83 10.83 10.81 10.83 18.4K
14:41 10.82 10.82 10.80 10.80 77.5K
14:42 10.81 10.83 10.81 10.83 12.7K
14:43 10.82 10.83 10.82 10.83 8.9K
14:44 10.83 10.83 10.82 10.82 28.5K
14:45 10.83 10.84 10.82 10.82 16.4K
14:46 10.82 10.83 10.81 10.81 38.1K
14:47 10.81 10.81 10.79 10.80 23.8K
14:48 10.79 10.80 10.79 10.80 13.5K
14:49 10.80 10.82 10.79 10.79 33.8K
14:50 10.79 10.79 10.78 10.79 7.5K
14:51 10.78 10.78 10.77 10.77 33.1K
14:52 10.77 10.78 10.77 10.77 27.9K
14:53 10.76 10.76 10.74 10.74 53.7K
14:54 10.74 10.78 10.74 10.78 39.0K
14:55 10.78 10.78 10.76 10.77 20.8K
14:56 10.77 10.77 10.76 10.76 15.0K
14:57 10.76 10.76 10.73 10.73 34.8K
14:58 10.73 10.75 10.73 10.75 32.6K
14:59 10.74 10.75 10.74 10.75 16.8K
15:00 10.75 10.76 10.75 10.75 13.7K
15:01 10.77 10.78 10.76 10.77 34.9K
15:02 10.76 10.78 10.76 10.77 27.3K
15:03 10.77 10.78 10.76 10.76 24.3K
15:04 10.76 10.77 10.76 10.76 41.1K
15:05 10.76 10.78 10.75 10.78 19.6K
15:06 10.77 10.78 10.77 10.78 17.3K
15:07 10.77 10.77 10.76 10.77 40.6K
15:08 10.77 10.77 10.76 10.77 17.4K
15:09 10.77 10.77 10.76 10.77 10.3K
15:10 10.77 10.80 10.77 10.80 47.3K
15:11 10.79 10.79 10.78 10.79 19.0K
15:12 10.78 10.78 10.77 10.78 17.3K
15:13 10.78 10.80 10.78 10.79 24.1K
15:14 10.79 10.79 10.76 10.77 20.4K
15:15 10.77 10.79 10.77 10.79 103.4K
15:16 10.79 10.80 10.79 10.80 15.6K
15:17 10.80 10.80 10.78 10.78 17.9K
15:18 10.78 10.78 10.77 10.78 9.8K
15:19 10.77 10.78 10.77 10.77 41.8K
15:20 10.76 10.77 10.76 10.77 25.9K
15:21 10.77 10.78 10.76 10.78 14.7K
15:22 10.78 10.78 10.76 10.77 21.1K
15:23 10.78 10.78 10.77 10.77 14.8K
15:24 10.78 10.79 10.77 10.79 26.4K
15:25 10.79 10.81 10.79 10.80 57.7K
15:26 10.81 10.82 10.80 10.82 85.7K
15:27 10.82 10.82 10.81 10.81 8.9K
15:28 10.82 10.82 10.80 10.80 40.2K
15:29 10.81 10.81 10.80 10.81 13.9K
15:30 10.80 10.81 10.79 10.80 31.8K
15:31 10.81 10.84 10.81 10.83 41.9K
15:32 10.82 10.83 10.81 10.82 22.0K
15:33 10.83 10.84 10.83 10.83 21.3K
15:34 10.83 10.84 10.83 10.84 35.5K
15:35 10.84 10.85 10.83 10.84 22.4K
15:36 10.84 10.84 10.81 10.82 30.9K
15:37 10.82 10.84 10.82 10.83 44.0K
15:38 10.82 10.83 10.82 10.83 9.9K
15:39 10.83 10.83 10.82 10.83 36.1K
15:40 10.81 10.82 10.81 10.81 22.4K
15:41 10.80 10.82 10.80 10.82 45.1K
15:42 10.82 10.83 10.82 10.82 45.2K
15:43 10.82 10.82 10.80 10.81 35.1K
15:44 10.82 10.84 10.82 10.84 21.8K
15:45 10.84 10.84 10.82 10.82 21.5K
15:46 10.82 10.83 10.82 10.83 44.1K
15:47 10.83 10.85 10.83 10.85 91.1K
15:48 10.85 10.85 10.83 10.84 52.1K
15:49 10.82 10.83 10.82 10.83 33.2K
15:50 10.83 10.84 10.82 10.84 76.7K
15:51 10.84 10.84 10.80 10.81 74.4K
15:52 10.81 10.81 10.80 10.81 53.4K
15:53 10.81 10.81 10.78 10.80 110.5K
15:54 10.80 10.82 10.75 10.76 144.4K
15:55 10.77 10.79 10.77 10.78 102.6K
15:56 10.78 10.78 10.77 10.78 61.4K
15:57 10.78 10.79 10.77 10.79 161.3K
15:58 10.79 10.80 10.78 10.80 241.5K
15:59 10.80 10.81 10.79 10.79 3,358.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음