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 11.79 12.02 11.78 11.99 3,184.0K
09:31 11.98 11.99 11.69 11.89 715.6K
09:32 11.88 11.89 11.57 11.57 671.7K
09:33 11.65 11.65 11.52 11.62 348.5K
09:34 11.62 11.67 11.57 11.60 215.0K
09:35 11.61 11.63 11.57 11.58 202.1K
09:36 11.59 11.59 11.52 11.53 200.7K
09:37 11.53 11.57 11.51 11.53 423.0K
09:38 11.55 11.61 11.54 11.58 178.7K
09:39 11.57 11.61 11.57 11.61 202.1K
09:40 11.61 11.63 11.60 11.61 336.8K
09:41 11.64 11.64 11.59 11.59 139.5K
09:42 11.60 11.63 11.58 11.59 127.5K
09:43 11.58 11.60 11.57 11.59 64.1K
09:44 11.59 11.62 11.58 11.61 151.7K
09:45 11.62 11.64 11.59 11.61 64.6K
09:46 11.61 11.61 11.58 11.59 105.5K
09:47 11.59 11.60 11.58 11.59 122.7K
09:48 11.60 11.62 11.60 11.61 56.6K
09:49 11.60 11.60 11.56 11.57 130.9K
09:50 11.57 11.57 11.48 11.49 248.5K
09:51 11.49 11.51 11.47 11.50 156.2K
09:52 11.50 11.51 11.48 11.51 95.5K
09:53 11.51 11.51 11.49 11.49 108.9K
09:54 11.50 11.57 11.49 11.54 108.6K
09:55 11.53 11.60 11.53 11.60 147.3K
09:56 11.60 11.61 11.54 11.54 141.0K
09:57 11.54 11.59 11.53 11.56 98.6K
09:58 11.57 11.57 11.53 11.54 38.5K
09:59 11.53 11.56 11.53 11.53 49.2K
10:00 11.54 11.57 11.54 11.57 44.1K
10:01 11.57 11.59 11.54 11.55 75.0K
10:02 11.55 11.55 11.52 11.53 125.9K
10:03 11.52 11.55 11.52 11.54 41.6K
10:04 11.52 11.53 11.52 11.53 48.3K
10:05 11.52 11.55 11.51 11.54 53.4K
10:06 11.54 11.55 11.50 11.51 77.5K
10:07 11.49 11.50 11.48 11.49 135.7K
10:08 11.50 11.52 11.48 11.48 61.1K
10:09 11.48 11.49 11.47 11.47 85.6K
10:10 11.50 11.53 11.48 11.50 72.8K
10:11 11.49 11.50 11.47 11.50 55.4K
10:12 11.49 11.50 11.47 11.49 51.8K
10:13 11.48 11.49 11.44 11.45 112.7K
10:14 11.44 11.45 11.41 11.45 103.2K
10:15 11.45 11.47 11.44 11.44 52.9K
10:16 11.44 11.45 11.43 11.44 52.5K
10:17 11.43 11.45 11.43 11.43 27.3K
10:18 11.43 11.43 11.38 11.39 206.6K
10:19 11.39 11.42 11.37 11.42 158.9K
10:20 11.43 11.45 11.41 11.41 240.3K
10:21 11.41 11.43 11.40 11.43 44.5K
10:22 11.43 11.47 11.43 11.46 64.0K
10:23 11.45 11.45 11.42 11.44 152.4K
10:24 11.44 11.44 11.41 11.43 82.9K
10:25 11.43 11.49 11.43 11.49 73.4K
10:26 11.48 11.48 11.42 11.43 77.1K
10:27 11.43 11.45 11.42 11.42 45.7K
10:28 11.43 11.43 11.40 11.41 62.2K
10:29 11.41 11.42 11.39 11.42 78.1K
10:30 11.41 11.44 11.41 11.43 56.2K
10:31 11.43 11.43 11.41 11.43 43.1K
10:32 11.42 11.43 11.41 11.43 33.4K
10:33 11.43 11.45 11.42 11.44 50.9K
10:34 11.44 11.44 11.43 11.43 38.9K
10:35 11.44 11.45 11.43 11.44 43.6K
10:36 11.44 11.44 11.41 11.42 36.4K
10:37 11.41 11.44 11.40 11.42 117.7K
10:38 11.41 11.42 11.37 11.39 83.0K
10:39 11.39 11.41 11.38 11.39 30.9K
10:40 11.39 11.39 11.37 11.38 237.0K
10:41 11.38 11.38 11.35 11.37 138.0K
10:42 11.36 11.38 11.36 11.38 36.1K
10:43 11.39 11.41 11.39 11.39 33.9K
10:44 11.39 11.40 11.38 11.39 22.9K
10:45 11.40 11.40 11.36 11.36 81.3K
10:46 11.35 11.38 11.35 11.36 109.1K
10:47 11.37 11.38 11.36 11.36 75.1K
10:48 11.37 11.37 11.35 11.35 98.8K
10:49 11.35 11.36 11.34 11.34 60.4K
10:50 11.35 11.35 11.32 11.33 137.9K
10:51 11.34 11.37 11.34 11.37 24.5K
10:52 11.36 11.39 11.36 11.37 24.7K
10:53 11.38 11.39 11.37 11.39 46.6K
10:54 11.39 11.39 11.37 11.39 43.6K
10:55 11.39 11.40 11.39 11.40 17.7K
10:56 11.40 11.41 11.38 11.38 63.0K
10:57 11.39 11.42 11.39 11.42 78.0K
10:58 11.42 11.44 11.41 11.44 72.0K
10:59 11.43 11.44 11.43 11.44 22.9K
11:00 11.45 11.48 11.45 11.48 75.6K
11:01 11.47 11.50 11.47 11.49 52.5K
11:02 11.49 11.49 11.48 11.48 60.6K
11:03 11.48 11.51 11.48 11.51 78.1K
11:04 11.50 11.54 11.49 11.54 144.3K
11:05 11.55 11.55 11.49 11.50 141.6K
11:06 11.50 11.53 11.49 11.51 74.0K
11:07 11.50 11.51 11.49 11.51 22.0K
11:08 11.50 11.51 11.48 11.49 50.4K
11:09 11.49 11.51 11.47 11.51 37.4K
11:10 11.52 11.53 11.52 11.52 56.0K
11:11 11.52 11.54 11.50 11.50 29.9K
11:12 11.51 11.51 11.50 11.51 18.6K
11:13 11.51 11.51 11.48 11.49 29.7K
11:14 11.49 11.49 11.48 11.49 17.7K
11:15 11.49 11.49 11.48 11.49 14.2K
11:16 11.48 11.50 11.48 11.50 38.7K
11:17 11.50 11.51 11.48 11.50 31.5K
11:18 11.49 11.51 11.49 11.50 19.8K
11:19 11.50 11.51 11.49 11.50 31.3K
11:20 11.50 11.53 11.50 11.53 53.8K
11:21 11.53 11.54 11.52 11.54 75.5K
11:22 11.54 11.55 11.53 11.55 101.7K
11:23 11.56 11.57 11.55 11.56 77.8K
11:24 11.56 11.56 11.55 11.55 23.8K
11:25 11.56 11.60 11.55 11.60 100.4K
11:26 11.60 11.60 11.59 11.60 78.2K
11:27 11.59 11.62 11.59 11.61 117.1K
11:28 11.61 11.64 11.61 11.64 105.1K
11:29 11.64 11.65 11.63 11.64 131.3K
11:30 11.64 11.65 11.62 11.62 213.6K
11:31 11.63 11.63 11.62 11.62 21.6K
11:32 11.61 11.64 11.61 11.62 76.4K
11:33 11.62 11.63 11.61 11.62 42.6K
11:34 11.61 11.62 11.61 11.62 56.8K
11:35 11.62 11.62 11.60 11.61 42.7K
11:36 11.62 11.62 11.60 11.60 56.3K
11:37 11.61 11.64 11.61 11.63 67.9K
11:38 11.63 11.64 11.61 11.61 61.7K
11:39 11.61 11.62 11.59 11.62 43.3K
11:40 11.63 11.63 11.60 11.60 22.1K
11:41 11.61 11.61 11.58 11.59 84.7K
11:42 11.60 11.60 11.57 11.57 45.1K
11:43 11.58 11.58 11.57 11.58 23.2K
11:44 11.58 11.60 11.58 11.60 35.3K
11:45 11.60 11.60 11.56 11.57 61.0K
11:46 11.57 11.60 11.57 11.60 22.5K
11:47 11.60 11.60 11.57 11.58 49.5K
11:48 11.59 11.59 11.58 11.59 30.0K
11:49 11.58 11.59 11.57 11.59 47.8K
11:50 11.59 11.60 11.59 11.60 19.7K
11:51 11.59 11.61 11.59 11.61 116.1K
11:52 11.63 11.66 11.63 11.66 137.0K
11:53 11.66 11.67 11.65 11.65 105.7K
11:54 11.64 11.64 11.62 11.63 39.4K
11:55 11.62 11.64 11.61 11.64 21.0K
11:56 11.65 11.65 11.64 11.65 77.6K
11:57 11.65 11.65 11.62 11.63 32.2K
11:58 11.64 11.64 11.62 11.63 36.0K
11:59 11.63 11.64 11.63 11.64 47.6K
12:00 11.64 11.65 11.64 11.64 53.7K
12:01 11.63 11.66 11.62 11.66 58.4K
12:02 11.66 11.67 11.66 11.66 44.7K
12:03 11.66 11.68 11.65 11.68 75.7K
12:04 11.67 11.68 11.66 11.66 74.2K
12:05 11.67 11.68 11.66 11.68 39.5K
12:06 11.68 11.68 11.67 11.67 23.5K
12:07 11.66 11.68 11.65 11.65 28.4K
12:08 11.65 11.66 11.65 11.65 17.8K
12:09 11.65 11.66 11.64 11.65 19.0K
12:10 11.65 11.65 11.63 11.64 22.4K
12:11 11.63 11.64 11.61 11.62 400.8K
12:12 11.62 11.63 11.61 11.63 23.2K
12:13 11.62 11.63 11.62 11.63 46.8K
12:14 11.63 11.63 11.60 11.61 15.9K
12:15 11.61 11.61 11.55 11.55 122.1K
12:16 11.54 11.55 11.53 11.54 48.5K
12:17 11.55 11.55 11.54 11.55 19.1K
12:18 11.56 11.56 11.55 11.56 19.3K
12:19 11.55 11.57 11.54 11.57 30.7K
12:20 11.57 11.58 11.54 11.55 39.7K
12:21 11.54 11.56 11.54 11.56 13.8K
12:22 11.56 11.57 11.55 11.57 12.3K
12:23 11.56 11.57 11.55 11.55 7.7K
12:24 11.54 11.55 11.54 11.55 7.4K
12:25 11.55 11.58 11.55 11.58 85.5K
12:26 11.59 11.60 11.59 11.60 35.6K
12:27 11.59 11.59 11.57 11.59 21.8K
12:28 11.58 11.58 11.57 11.57 9.6K
12:29 11.58 11.58 11.55 11.56 37.7K
12:30 11.56 11.58 11.56 11.58 19.2K
12:31 11.57 11.58 11.57 11.57 19.8K
12:32 11.57 11.58 11.56 11.58 11.3K
12:33 11.57 11.58 11.57 11.58 2.9K
12:34 11.58 11.58 11.57 11.57 10.9K
12:35 11.57 11.57 11.56 11.57 16.2K
12:36 11.57 11.58 11.57 11.57 24.3K
12:37 11.57 11.59 11.57 11.59 15.3K
12:38 11.59 11.60 11.58 11.60 32.7K
12:39 11.60 11.60 11.59 11.60 27.5K
12:40 11.59 11.60 11.58 11.60 12.8K
12:41 11.61 11.61 11.60 11.61 14.7K
12:42 11.60 11.62 11.60 11.62 26.3K
12:43 11.62 11.62 11.61 11.62 14.5K
12:44 11.61 11.63 11.61 11.62 54.0K
12:45 11.62 11.62 11.61 11.61 6.4K
12:46 11.61 11.62 11.60 11.61 13.9K
12:47 11.60 11.63 11.60 11.63 59.7K
12:48 11.62 11.64 11.62 11.63 31.2K
12:49 11.63 11.64 11.62 11.64 22.6K
12:50 11.64 11.66 11.64 11.66 32.2K
12:51 11.68 11.68 11.67 11.68 47.2K
12:52 11.67 11.69 11.67 11.68 114.7K
12:53 11.68 11.68 11.65 11.66 45.1K
12:54 11.66 11.67 11.66 11.67 15.8K
12:55 11.67 11.67 11.66 11.66 20.9K
12:56 11.66 11.66 11.65 11.65 26.5K
12:57 11.64 11.65 11.63 11.64 28.6K
12:58 11.64 11.65 11.63 11.64 18.0K
12:59 11.64 11.67 11.64 11.67 107.8K
13:00 11.67 11.68 11.65 11.66 62.0K
13:01 11.66 11.67 11.66 11.67 18.3K
13:02 11.67 11.67 11.65 11.65 17.1K
13:03 11.65 11.67 11.65 11.66 11.0K
13:04 11.67 11.67 11.66 11.66 13.7K
13:05 11.66 11.67 11.65 11.67 20.2K
13:06 11.68 11.68 11.67 11.68 23.9K
13:07 11.68 11.68 11.67 11.68 10.3K
13:08 11.68 11.69 11.67 11.69 47.4K
13:09 11.69 11.69 11.67 11.67 13.0K
13:10 11.67 11.69 11.67 11.69 50.9K
13:11 11.69 11.72 11.69 11.72 127.7K
13:12 11.72 11.72 11.71 11.72 65.4K
13:13 11.72 11.72 11.70 11.71 22.9K
13:14 11.71 11.71 11.69 11.69 28.7K
13:15 11.69 11.70 11.67 11.69 40.9K
13:16 11.70 11.71 11.66 11.66 81.9K
13:17 11.66 11.66 11.64 11.65 38.7K
13:18 11.64 11.65 11.63 11.63 62.2K
13:19 11.62 11.62 11.61 11.62 62.2K
13:20 11.62 11.64 11.62 11.63 37.9K
13:21 11.64 11.64 11.63 11.64 35.4K
13:22 11.64 11.64 11.62 11.62 20.9K
13:23 11.63 11.63 11.61 11.61 18.8K
13:24 11.62 11.62 11.61 11.62 47.5K
13:25 11.62 11.62 11.61 11.62 13.0K
13:26 11.62 11.62 11.61 11.61 20.6K
13:27 11.62 11.62 11.60 11.61 33.4K
13:28 11.61 11.63 11.61 11.63 52.3K
13:29 11.64 11.64 11.63 11.63 19.6K
13:30 11.61 11.62 11.60 11.61 27.7K
13:31 11.61 11.62 11.60 11.62 51.0K
13:32 11.61 11.61 11.60 11.60 18.4K
13:33 11.61 11.61 11.60 11.60 12.3K
13:34 11.60 11.60 11.58 11.60 27.6K
13:35 11.59 11.60 11.58 11.60 12.5K
13:36 11.60 11.60 11.58 11.59 32.3K
13:37 11.60 11.61 11.60 11.61 8.1K
13:38 11.61 11.61 11.59 11.61 15.9K
13:39 11.60 11.62 11.60 11.62 14.2K
13:40 11.62 11.62 11.58 11.60 18.4K
13:41 11.60 11.60 11.58 11.60 9.2K
13:42 11.59 11.62 11.59 11.61 24.1K
13:43 11.60 11.61 11.60 11.60 17.0K
13:44 11.60 11.61 11.60 11.60 7.9K
13:45 11.60 11.60 11.58 11.60 23.9K
13:46 11.60 11.60 11.59 11.60 6.9K
13:47 11.60 11.61 11.59 11.61 20.4K
13:48 11.60 11.61 11.60 11.60 16.0K
13:49 11.60 11.60 11.59 11.60 12.8K
13:50 11.60 11.62 11.60 11.60 23.4K
13:51 11.60 11.61 11.60 11.61 7.7K
13:52 11.61 11.62 11.61 11.61 22.4K
13:53 11.62 11.62 11.61 11.62 8.0K
13:54 11.62 11.62 11.60 11.61 27.1K
13:55 11.61 11.61 11.60 11.60 8.5K
13:56 11.60 11.60 11.59 11.60 12.0K
13:57 11.60 11.60 11.57 11.58 35.3K
13:58 11.58 11.59 11.57 11.59 28.8K
13:59 11.61 11.62 11.61 11.62 34.0K
14:00 11.62 11.63 11.61 11.62 51.2K
14:01 11.62 11.63 11.61 11.61 19.6K
14:02 11.62 11.62 11.58 11.58 67.5K
14:03 11.59 11.59 11.59 11.59 22.3K
14:04 11.59 11.60 11.59 11.60 13.2K
14:05 11.60 11.60 11.59 11.59 23.0K
14:06 11.60 11.60 11.60 11.60 1.9K
14:07 11.60 11.60 11.59 11.60 27.7K
14:08 11.59 11.60 11.58 11.58 13.3K
14:09 11.58 11.59 11.58 11.59 14.4K
14:10 11.59 11.59 11.56 11.57 32.1K
14:11 11.57 11.58 11.57 11.58 20.5K
14:12 11.57 11.58 11.57 11.58 7.5K
14:13 11.57 11.59 11.57 11.59 7.8K
14:14 11.59 11.59 11.57 11.58 10.9K
14:15 11.58 11.59 11.58 11.59 18.8K
14:16 11.59 11.59 11.57 11.57 45.6K
14:17 11.58 11.58 11.58 11.58 4.3K
14:18 11.58 11.58 11.57 11.58 7.6K
14:19 11.58 11.58 11.57 11.57 18.9K
14:20 11.56 11.58 11.56 11.58 18.8K
14:21 11.59 11.59 11.59 11.59 11.8K
14:22 11.58 11.59 11.58 11.59 17.8K
14:23 11.59 11.59 11.58 11.58 5.4K
14:24 11.59 11.59 11.58 11.59 9.7K
14:25 11.58 11.59 11.58 11.59 2.5K
14:26 11.59 11.60 11.58 11.59 22.0K
14:27 11.59 11.59 11.59 11.59 2.6K
14:28 11.59 11.59 11.59 11.59 2.6K
14:29 11.59 11.59 11.57 11.58 13.4K
14:30 11.58 11.58 11.55 11.55 18.9K
14:31 11.55 11.56 11.54 11.56 57.0K
14:32 11.57 11.57 11.56 11.57 40.2K
14:33 11.56 11.57 11.56 11.57 31.1K
14:34 11.57 11.57 11.55 11.57 13.8K
14:35 11.57 11.57 11.55 11.56 13.3K
14:36 11.56 11.57 11.55 11.56 14.3K
14:37 11.56 11.56 11.53 11.54 41.4K
14:38 11.54 11.54 11.52 11.52 75.9K
14:39 11.53 11.53 11.50 11.50 45.6K
14:40 11.50 11.51 11.48 11.49 89.5K
14:41 11.49 11.51 11.49 11.51 27.9K
14:42 11.50 11.50 11.48 11.50 35.5K
14:43 11.50 11.50 11.47 11.47 31.7K
14:44 11.48 11.50 11.47 11.50 23.3K
14:45 11.50 11.50 11.48 11.50 24.9K
14:46 11.50 11.50 11.50 11.50 7.2K
14:47 11.49 11.50 11.48 11.48 26.7K
14:48 11.49 11.49 11.48 11.48 17.2K
14:49 11.48 11.48 11.47 11.48 21.3K
14:50 11.48 11.48 11.48 11.48 15.8K
14:51 11.48 11.50 11.48 11.50 29.6K
14:52 11.48 11.48 11.46 11.47 29.0K
14:53 11.47 11.48 11.46 11.47 25.9K
14:54 11.46 11.47 11.46 11.47 7.3K
14:55 11.47 11.48 11.47 11.48 17.5K
14:56 11.47 11.48 11.47 11.47 15.4K
14:57 11.48 11.48 11.47 11.47 33.9K
14:58 11.47 11.47 11.45 11.45 57.2K
14:59 11.45 11.45 11.44 11.44 29.3K
15:00 11.44 11.45 11.43 11.45 50.2K
15:01 11.46 11.46 11.45 11.46 34.7K
15:02 11.46 11.47 11.46 11.47 17.5K
15:03 11.47 11.48 11.45 11.46 21.9K
15:04 11.45 11.46 11.45 11.46 16.2K
15:05 11.46 11.46 11.44 11.44 12.8K
15:06 11.45 11.45 11.44 11.44 13.8K
15:07 11.45 11.46 11.43 11.45 26.3K
15:08 11.45 11.46 11.45 11.45 17.4K
15:09 11.45 11.46 11.45 11.45 16.6K
15:10 11.45 11.46 11.44 11.46 7.9K
15:11 11.45 11.46 11.45 11.45 15.8K
15:12 11.45 11.45 11.44 11.45 36.6K
15:13 11.45 11.45 11.44 11.45 14.5K
15:14 11.44 11.44 11.43 11.44 25.8K
15:15 11.44 11.44 11.44 11.44 14.3K
15:16 11.44 11.44 11.38 11.39 151.3K
15:17 11.38 11.39 11.37 11.37 50.5K
15:18 11.38 11.38 11.37 11.38 59.2K
15:19 11.38 11.39 11.37 11.39 42.6K
15:20 11.39 11.39 11.36 11.37 49.9K
15:21 11.36 11.37 11.36 11.37 12.6K
15:22 11.37 11.37 11.35 11.36 47.1K
15:23 11.36 11.36 11.34 11.35 46.0K
15:24 11.36 11.36 11.33 11.34 56.3K
15:25 11.34 11.35 11.32 11.33 52.2K
15:26 11.32 11.33 11.27 11.28 186.6K
15:27 11.28 11.28 11.27 11.28 29.9K
15:28 11.28 11.28 11.27 11.28 27.4K
15:29 11.28 11.28 11.27 11.28 34.7K
15:30 11.28 11.29 11.28 11.28 63.7K
15:31 11.25 11.25 11.24 11.24 146.6K
15:32 11.24 11.26 11.24 11.26 50.8K
15:33 11.26 11.28 11.25 11.25 44.3K
15:34 11.25 11.27 11.25 11.26 44.8K
15:35 11.27 11.27 11.26 11.27 45.9K
15:36 11.27 11.27 11.26 11.27 32.9K
15:37 11.26 11.27 11.26 11.27 48.1K
15:38 11.27 11.28 11.27 11.28 28.5K
15:39 11.28 11.28 11.26 11.27 38.4K
15:40 11.27 11.27 11.26 11.27 25.4K
15:41 11.27 11.30 11.27 11.29 49.6K
15:42 11.29 11.29 11.28 11.28 34.3K
15:43 11.29 11.29 11.27 11.27 57.5K
15:44 11.27 11.28 11.27 11.28 27.7K
15:45 11.29 11.29 11.27 11.28 43.0K
15:46 11.28 11.28 11.27 11.28 13.4K
15:47 11.28 11.28 11.26 11.27 44.1K
15:48 11.27 11.27 11.25 11.26 42.8K
15:49 11.26 11.26 11.24 11.25 45.6K
15:50 11.25 11.26 11.23 11.24 118.8K
15:51 11.24 11.24 11.23 11.24 30.8K
15:52 11.23 11.23 11.20 11.20 184.5K
15:53 11.21 11.21 11.20 11.21 98.4K
15:54 11.21 11.21 11.14 11.14 311.6K
15:55 11.16 11.16 11.15 11.16 129.1K
15:56 11.16 11.16 11.15 11.16 91.8K
15:57 11.16 11.17 11.14 11.14 228.7K
15:58 11.15 11.15 11.12 11.13 339.7K
15:59 11.13 11.13 11.03 11.09 2,979.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음