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 15.56 15.69 15.56 15.59 1,859.8K
09:31 15.57 15.77 15.55 15.69 438.6K
09:32 15.66 15.66 15.54 15.54 324.5K
09:33 15.54 15.70 15.52 15.70 177.8K
09:34 15.68 15.70 15.61 15.64 152.4K
09:35 15.65 15.72 15.65 15.72 124.4K
09:36 15.71 15.73 15.63 15.67 131.9K
09:37 15.66 15.67 15.65 15.67 119.1K
09:38 15.68 15.80 15.67 15.79 210.6K
09:39 15.81 15.83 15.80 15.82 259.5K
09:40 15.80 15.81 15.70 15.71 219.0K
09:41 15.69 15.75 15.69 15.75 169.9K
09:42 15.76 15.81 15.76 15.80 179.3K
09:43 15.80 15.83 15.77 15.79 157.8K
09:44 15.78 15.85 15.78 15.84 267.1K
09:45 15.83 15.84 15.56 15.56 345.4K
09:46 15.56 15.57 15.53 15.55 234.1K
09:47 15.56 15.63 15.55 15.62 137.8K
09:48 15.63 15.64 15.61 15.63 100.0K
09:49 15.64 15.68 15.63 15.68 90.5K
09:50 15.66 15.71 15.65 15.71 103.5K
09:51 15.72 15.72 15.67 15.69 163.2K
09:52 15.66 15.66 15.56 15.58 205.9K
09:53 15.58 15.61 15.55 15.60 110.8K
09:54 15.60 15.63 15.57 15.63 123.1K
09:55 15.65 15.65 15.60 15.61 88.4K
09:56 15.62 15.62 15.54 15.54 140.9K
09:57 15.56 15.63 15.55 15.63 77.4K
09:58 15.62 15.62 15.59 15.61 88.5K
09:59 15.60 15.64 15.59 15.60 125.3K
10:00 15.66 15.69 15.63 15.63 127.1K
10:01 15.64 15.67 15.61 15.63 61.6K
10:02 15.63 15.64 15.60 15.62 98.3K
10:03 15.61 15.65 15.61 15.63 64.1K
10:04 15.62 15.71 15.62 15.71 116.9K
10:05 15.71 15.75 15.70 15.73 132.6K
10:06 15.74 15.74 15.69 15.69 126.6K
10:07 15.70 15.71 15.63 15.65 108.4K
10:08 15.65 15.67 15.64 15.67 63.6K
10:09 15.68 15.71 15.67 15.68 62.9K
10:10 15.68 15.68 15.65 15.66 36.4K
10:11 15.66 15.68 15.63 15.63 93.6K
10:12 15.63 15.63 15.56 15.56 138.1K
10:13 15.56 15.60 15.55 15.59 161.8K
10:14 15.59 15.59 15.52 15.52 98.7K
10:15 15.51 15.60 15.51 15.60 104.4K
10:16 15.60 15.62 15.60 15.62 112.4K
10:17 15.62 15.65 15.57 15.59 136.6K
10:18 15.57 15.57 15.46 15.48 239.7K
10:19 15.48 15.48 15.40 15.42 236.2K
10:20 15.43 15.49 15.42 15.49 129.9K
10:21 15.49 15.59 15.48 15.59 138.7K
10:22 15.60 15.65 15.60 15.64 164.8K
10:23 15.63 15.65 15.63 15.64 79.9K
10:24 15.63 15.63 15.55 15.55 91.7K
10:25 15.53 15.55 15.50 15.50 86.7K
10:26 15.50 15.51 15.48 15.50 81.0K
10:27 15.51 15.57 15.50 15.57 57.9K
10:28 15.57 15.59 15.55 15.59 24.7K
10:29 15.59 15.62 15.58 15.62 181.2K
10:30 15.62 15.64 15.61 15.61 86.2K
10:31 15.62 15.63 15.58 15.58 44.0K
10:32 15.56 15.56 15.53 15.56 69.2K
10:33 15.55 15.56 15.54 15.55 40.9K
10:34 15.55 15.55 15.52 15.53 26.6K
10:35 15.52 15.54 15.51 15.53 54.0K
10:36 15.54 15.54 15.50 15.51 36.8K
10:37 15.51 15.53 15.49 15.52 111.6K
10:38 15.52 15.54 15.51 15.53 36.0K
10:39 15.53 15.53 15.51 15.51 34.9K
10:40 15.51 15.54 15.51 15.51 60.2K
10:41 15.51 15.55 15.50 15.55 44.7K
10:42 15.57 15.62 15.56 15.60 96.0K
10:43 15.59 15.61 15.59 15.60 48.1K
10:44 15.61 15.63 15.60 15.61 77.4K
10:45 15.60 15.60 15.56 15.57 33.6K
10:46 15.57 15.58 15.53 15.54 75.8K
10:47 15.52 15.53 15.49 15.51 83.0K
10:48 15.51 15.52 15.51 15.51 37.7K
10:49 15.51 15.53 15.51 15.52 27.6K
10:50 15.53 15.56 15.53 15.56 71.0K
10:51 15.56 15.60 15.56 15.58 43.8K
10:52 15.57 15.59 15.57 15.58 26.7K
10:53 15.58 15.60 15.58 15.59 28.7K
10:54 15.59 15.59 15.58 15.59 18.7K
10:55 15.59 15.62 15.57 15.59 80.4K
10:56 15.59 15.61 15.59 15.60 19.2K
10:57 15.61 15.65 15.61 15.65 28.1K
10:58 15.65 15.66 15.60 15.62 100.9K
10:59 15.61 15.65 15.61 15.65 91.0K
11:00 15.65 15.66 15.63 15.65 91.6K
11:01 15.65 15.65 15.62 15.62 42.3K
11:02 15.62 15.64 15.61 15.63 23.8K
11:03 15.63 15.64 15.63 15.63 74.4K
11:04 15.61 15.63 15.60 15.63 46.4K
11:05 15.62 15.62 15.53 15.53 58.2K
11:06 15.51 15.58 15.51 15.58 93.8K
11:07 15.58 15.61 15.58 15.61 56.1K
11:08 15.63 15.65 15.62 15.65 90.2K
11:09 15.64 15.65 15.62 15.64 184.8K
11:10 15.64 15.65 15.63 15.63 22.1K
11:11 15.64 15.65 15.63 15.63 64.4K
11:12 15.64 15.65 15.64 15.64 23.1K
11:13 15.65 15.65 15.61 15.61 55.4K
11:14 15.62 15.62 15.59 15.59 28.0K
11:15 15.59 15.59 15.54 15.56 50.3K
11:16 15.56 15.63 15.56 15.63 52.1K
11:17 15.62 15.65 15.62 15.63 100.2K
11:18 15.60 15.62 15.60 15.62 50.3K
11:19 15.61 15.63 15.60 15.61 31.0K
11:20 15.63 15.66 15.62 15.66 33.6K
11:21 15.66 15.68 15.64 15.64 55.3K
11:22 15.64 15.68 15.64 15.68 45.7K
11:23 15.67 15.68 15.65 15.65 47.4K
11:24 15.65 15.66 15.63 15.63 19.9K
11:25 15.63 15.63 15.57 15.58 58.4K
11:26 15.58 15.60 15.57 15.60 50.2K
11:27 15.60 15.60 15.57 15.57 35.5K
11:28 15.56 15.59 15.56 15.59 27.6K
11:29 15.61 15.61 15.57 15.59 36.3K
11:30 15.61 15.63 15.60 15.60 32.8K
11:31 15.59 15.59 15.56 15.58 30.3K
11:32 15.58 15.62 15.58 15.62 32.9K
11:33 15.62 15.65 15.62 15.65 48.5K
11:34 15.66 15.68 15.63 15.63 80.5K
11:35 15.63 15.64 15.62 15.63 16.3K
11:36 15.63 15.63 15.62 15.63 24.3K
11:37 15.63 15.63 15.60 15.62 17.5K
11:38 15.64 15.66 15.62 15.65 52.6K
11:39 15.66 15.66 15.63 15.65 24.2K
11:40 15.66 15.69 15.66 15.68 86.0K
11:41 15.67 15.67 15.65 15.67 23.7K
11:42 15.67 15.67 15.65 15.65 41.1K
11:43 15.66 15.67 15.64 15.64 20.3K
11:44 15.64 15.68 15.64 15.68 22.3K
11:45 15.68 15.68 15.66 15.66 31.6K
11:46 15.66 15.66 15.64 15.64 25.3K
11:47 15.65 15.65 15.61 15.63 46.5K
11:48 15.63 15.63 15.62 15.62 9.3K
11:49 15.62 15.63 15.60 15.62 54.4K
11:50 15.62 15.63 15.61 15.61 45.2K
11:51 15.62 15.63 15.61 15.61 32.6K
11:52 15.61 15.64 15.60 15.62 41.9K
11:53 15.62 15.64 15.62 15.63 23.9K
11:54 15.64 15.73 15.63 15.66 174.5K
11:55 15.68 15.70 15.65 15.68 46.6K
11:56 15.69 15.73 15.69 15.70 65.3K
11:57 15.70 15.72 15.67 15.68 60.9K
11:58 15.67 15.68 15.63 15.68 51.7K
11:59 15.68 15.68 15.65 15.67 27.4K
12:00 15.65 15.71 15.65 15.71 54.8K
12:01 15.71 15.74 15.71 15.73 93.8K
12:02 15.73 15.73 15.71 15.71 35.1K
12:03 15.71 15.76 15.71 15.75 73.0K
12:04 15.74 15.75 15.72 15.74 105.5K
12:05 15.74 15.77 15.74 15.77 32.9K
12:06 15.76 15.76 15.72 15.73 32.6K
12:07 15.74 15.74 15.71 15.72 24.1K
12:08 15.72 15.74 15.72 15.73 45.0K
12:09 15.73 15.75 15.70 15.75 54.5K
12:10 15.74 15.75 15.68 15.69 43.3K
12:11 15.67 15.69 15.67 15.68 79.4K
12:12 15.68 15.70 15.67 15.67 21.1K
12:13 15.67 15.67 15.65 15.67 61.1K
12:14 15.66 15.66 15.65 15.66 12.2K
12:15 15.66 15.67 15.65 15.67 23.3K
12:16 15.66 15.72 15.66 15.70 72.1K
12:17 15.70 15.72 15.70 15.71 40.1K
12:18 15.71 15.76 15.70 15.74 65.6K
12:19 15.76 15.78 15.74 15.78 118.7K
12:20 15.78 15.81 15.77 15.77 118.8K
12:21 15.76 15.76 15.72 15.72 50.9K
12:22 15.71 15.72 15.64 15.65 122.4K
12:23 15.64 15.68 15.63 15.68 79.6K
12:24 15.68 15.72 15.68 15.69 44.1K
12:25 15.69 15.72 15.67 15.71 63.2K
12:26 15.71 15.73 15.69 15.72 53.0K
12:27 15.71 15.74 15.70 15.74 39.1K
12:28 15.73 15.73 15.71 15.71 36.2K
12:29 15.70 15.70 15.67 15.67 52.4K
12:30 15.68 15.68 15.60 15.61 116.1K
12:31 15.62 15.66 15.61 15.65 59.7K
12:32 15.64 15.64 15.63 15.63 19.8K
12:33 15.63 15.64 15.63 15.64 21.3K
12:34 15.63 15.64 15.56 15.56 77.0K
12:35 15.57 15.58 15.57 15.58 27.7K
12:36 15.58 15.60 15.58 15.59 31.3K
12:37 15.60 15.63 15.60 15.61 53.2K
12:38 15.61 15.62 15.60 15.60 23.2K
12:39 15.61 15.63 15.61 15.63 13.4K
12:40 15.62 15.62 15.60 15.60 22.7K
12:41 15.61 15.62 15.58 15.58 43.5K
12:42 15.58 15.64 15.58 15.64 65.2K
12:43 15.64 15.64 15.62 15.63 19.4K
12:44 15.63 15.65 15.63 15.63 34.8K
12:45 15.64 15.64 15.63 15.64 13.6K
12:46 15.64 15.71 15.64 15.69 98.7K
12:47 15.70 15.70 15.68 15.68 23.5K
12:48 15.69 15.69 15.68 15.68 30.8K
12:49 15.68 15.69 15.67 15.69 44.3K
12:50 15.68 15.68 15.66 15.67 108.1K
12:51 15.67 15.68 15.65 15.65 14.3K
12:52 15.64 15.66 15.64 15.65 41.8K
12:53 15.65 15.65 15.61 15.62 28.4K
12:54 15.62 15.62 15.60 15.62 31.2K
12:55 15.61 15.62 15.61 15.62 19.1K
12:56 15.62 15.62 15.61 15.62 17.1K
12:57 15.62 15.63 15.61 15.62 12.1K
12:58 15.59 15.60 15.59 15.60 44.1K
12:59 15.59 15.60 15.59 15.60 16.4K
13:00 15.60 15.61 15.60 15.61 21.5K
13:01 15.61 15.63 15.61 15.63 29.4K
13:02 15.64 15.64 15.61 15.62 37.5K
13:03 15.62 15.62 15.61 15.62 9.4K
13:04 15.62 15.63 15.62 15.63 53.0K
13:05 15.62 15.63 15.62 15.62 29.1K
13:06 15.62 15.63 15.61 15.61 51.3K
13:07 15.60 15.60 15.56 15.56 61.1K
13:08 15.56 15.56 15.54 15.54 47.7K
13:09 15.54 15.54 15.53 15.54 44.0K
13:10 15.53 15.54 15.47 15.49 129.5K
13:11 15.50 15.50 15.46 15.47 26.3K
13:12 15.47 15.47 15.42 15.43 117.0K
13:13 15.42 15.42 15.38 15.38 119.1K
13:14 15.38 15.41 15.38 15.40 38.4K
13:15 15.40 15.40 15.37 15.39 57.5K
13:16 15.38 15.40 15.37 15.38 49.3K
13:17 15.38 15.41 15.37 15.41 76.5K
13:18 15.43 15.43 15.40 15.42 43.7K
13:19 15.43 15.44 15.41 15.41 112.4K
13:20 15.41 15.41 15.38 15.39 31.4K
13:21 15.38 15.40 15.35 15.39 47.8K
13:22 15.39 15.44 15.39 15.44 21.0K
13:23 15.45 15.48 15.45 15.48 95.1K
13:24 15.47 15.47 15.45 15.45 47.6K
13:25 15.46 15.48 15.44 15.47 20.1K
13:26 15.47 15.48 15.45 15.45 19.2K
13:27 15.44 15.45 15.44 15.45 14.8K
13:28 15.44 15.48 15.44 15.47 31.8K
13:29 15.46 15.46 15.45 15.45 9.7K
13:30 15.46 15.46 15.44 15.46 32.2K
13:31 15.46 15.46 15.42 15.42 25.9K
13:32 15.42 15.42 15.39 15.41 50.6K
13:33 15.41 15.42 15.40 15.41 24.5K
13:34 15.43 15.44 15.42 15.44 28.3K
13:35 15.44 15.45 15.43 15.44 13.4K
13:36 15.43 15.44 15.43 15.44 10.6K
13:37 15.44 15.44 15.40 15.40 17.8K
13:38 15.41 15.41 15.37 15.37 90.2K
13:39 15.37 15.38 15.36 15.37 37.1K
13:40 15.38 15.39 15.37 15.39 14.5K
13:41 15.39 15.40 15.38 15.39 20.0K
13:42 15.40 15.41 15.38 15.39 21.2K
13:43 15.40 15.41 15.40 15.40 27.0K
13:44 15.41 15.43 15.41 15.42 25.6K
13:45 15.41 15.43 15.41 15.43 8.3K
13:46 15.43 15.45 15.43 15.44 16.6K
13:47 15.43 15.43 15.42 15.43 11.8K
13:48 15.44 15.45 15.42 15.45 28.6K
13:49 15.46 15.48 15.46 15.47 15.1K
13:50 15.49 15.50 15.45 15.45 60.2K
13:51 15.44 15.46 15.42 15.43 810.2K
13:52 15.43 15.50 15.43 15.50 22.6K
13:53 15.51 15.53 15.50 15.52 37.1K
13:54 15.54 15.54 15.53 15.54 32.1K
13:55 15.54 15.57 15.53 15.54 151.6K
13:56 15.53 15.53 15.50 15.52 27.6K
13:57 15.52 15.54 15.50 15.54 29.2K
13:58 15.53 15.54 15.53 15.53 49.1K
13:59 15.53 15.54 15.51 15.51 27.9K
14:00 15.51 15.55 15.51 15.55 30.7K
14:01 15.54 15.56 15.54 15.56 33.9K
14:02 15.55 15.58 15.55 15.58 23.8K
14:03 15.58 15.58 15.55 15.58 38.7K
14:04 15.57 15.58 15.56 15.58 27.4K
14:05 15.57 15.57 15.55 15.56 12.4K
14:06 15.57 15.59 15.56 15.59 50.1K
14:07 15.59 15.66 15.59 15.66 58.4K
14:08 15.68 15.68 15.64 15.64 90.6K
14:09 15.64 15.64 15.61 15.63 43.0K
14:10 15.63 15.65 15.63 15.63 20.7K
14:11 15.64 15.65 15.64 15.64 16.8K
14:12 15.64 15.65 15.62 15.63 52.7K
14:13 15.63 15.65 15.61 15.65 23.5K
14:14 15.64 15.67 15.64 15.67 46.1K
14:15 15.67 15.69 15.67 15.68 53.3K
14:16 15.70 15.70 15.68 15.70 136.6K
14:17 15.69 15.71 15.67 15.70 48.6K
14:18 15.69 15.69 15.68 15.69 35.8K
14:19 15.69 15.69 15.64 15.66 54.2K
14:20 15.66 15.66 15.62 15.62 47.5K
14:21 15.61 15.62 15.61 15.62 38.4K
14:22 15.62 15.65 15.61 15.65 48.6K
14:23 15.66 15.66 15.65 15.66 19.6K
14:24 15.66 15.70 15.65 15.70 19.9K
14:25 15.70 15.73 15.68 15.72 63.0K
14:26 15.73 15.73 15.69 15.69 39.4K
14:27 15.69 15.69 15.66 15.66 24.8K
14:28 15.67 15.67 15.66 15.66 53.7K
14:29 15.66 15.66 15.60 15.61 27.9K
14:30 15.61 15.63 15.61 15.62 26.2K
14:31 15.62 15.63 15.61 15.62 22.5K
14:32 15.61 15.62 15.61 15.62 8.1K
14:33 15.61 15.64 15.61 15.64 33.4K
14:34 15.63 15.64 15.63 15.63 38.4K
14:35 15.63 15.64 15.62 15.64 13.9K
14:36 15.64 15.64 15.62 15.63 21.1K
14:37 15.62 15.66 15.62 15.66 25.3K
14:38 15.66 15.69 15.65 15.65 43.2K
14:39 15.65 15.67 15.64 15.67 22.8K
14:40 15.66 15.68 15.66 15.68 9.2K
14:41 15.67 15.67 15.66 15.67 13.8K
14:42 15.67 15.70 15.67 15.70 28.8K
14:43 15.71 15.73 15.70 15.71 64.0K
14:44 15.71 15.71 15.69 15.70 77.5K
14:45 15.70 15.73 15.70 15.72 47.0K
14:46 15.73 15.74 15.71 15.73 56.1K
14:47 15.74 15.75 15.73 15.74 156.5K
14:48 15.73 15.74 15.72 15.73 63.8K
14:49 15.74 15.77 15.73 15.75 63.2K
14:50 15.76 15.77 15.75 15.77 37.0K
14:51 15.78 15.78 15.73 15.73 49.4K
14:52 15.74 15.74 15.72 15.73 42.6K
14:53 15.73 15.74 15.72 15.74 43.2K
14:54 15.74 15.74 15.73 15.74 13.8K
14:55 15.74 15.74 15.71 15.73 52.7K
14:56 15.73 15.75 15.73 15.73 32.2K
14:57 15.72 15.73 15.72 15.73 13.4K
14:58 15.73 15.73 15.71 15.71 36.5K
14:59 15.72 15.74 15.72 15.73 12.3K
15:00 15.73 15.78 15.73 15.78 25.6K
15:01 15.78 15.78 15.76 15.76 26.4K
15:02 15.76 15.78 15.76 15.78 30.7K
15:03 15.78 15.78 15.76 15.76 72.6K
15:04 15.77 15.78 15.76 15.76 20.3K
15:05 15.75 15.79 15.75 15.78 44.0K
15:06 15.78 15.84 15.78 15.84 145.5K
15:07 15.84 15.84 15.79 15.82 78.4K
15:08 15.81 15.83 15.81 15.83 42.7K
15:09 15.82 15.84 15.81 15.83 51.3K
15:10 15.84 15.88 15.84 15.88 162.5K
15:11 15.87 15.87 15.84 15.87 82.3K
15:12 15.87 15.87 15.85 15.85 105.8K
15:13 15.85 15.87 15.84 15.87 50.8K
15:14 15.87 15.87 15.84 15.85 47.4K
15:15 15.84 15.88 15.82 15.88 50.3K
15:16 15.88 15.95 15.88 15.92 253.1K
15:17 15.93 15.94 15.91 15.92 85.1K
15:18 15.92 15.94 15.92 15.92 130.2K
15:19 15.93 15.95 15.92 15.94 77.5K
15:20 15.93 16.00 15.93 16.00 270.1K
15:21 16.02 16.04 16.00 16.02 135.9K
15:22 16.02 16.02 15.98 15.99 175.8K
15:23 16.00 16.02 15.99 16.00 71.9K
15:24 16.00 16.05 16.00 16.05 104.8K
15:25 16.06 16.08 16.06 16.08 204.1K
15:26 16.08 16.08 16.01 16.03 128.7K
15:27 16.02 16.04 16.00 16.04 148.7K
15:28 16.04 16.06 16.03 16.06 62.4K
15:29 16.08 16.09 16.05 16.07 89.9K
15:30 16.06 16.09 16.06 16.09 34.9K
15:31 16.09 16.11 16.07 16.11 239.2K
15:32 16.11 16.13 16.10 16.12 89.1K
15:33 16.12 16.16 16.12 16.14 133.3K
15:34 16.14 16.18 16.14 16.15 211.0K
15:35 16.15 16.15 16.11 16.11 99.0K
15:36 16.12 16.12 16.08 16.09 119.2K
15:37 16.09 16.10 16.08 16.09 64.2K
15:38 16.07 16.07 16.02 16.05 154.2K
15:39 16.05 16.06 16.02 16.05 126.1K
15:40 16.04 16.06 16.02 16.02 72.1K
15:41 16.02 16.04 16.02 16.04 38.7K
15:42 16.04 16.10 16.04 16.09 105.7K
15:43 16.09 16.10 16.06 16.10 48.9K
15:44 16.09 16.09 16.08 16.08 101.9K
15:45 16.09 16.12 16.08 16.10 76.6K
15:46 16.10 16.17 16.10 16.16 196.7K
15:47 16.18 16.23 16.17 16.23 224.2K
15:48 16.24 16.25 16.22 16.23 179.5K
15:49 16.21 16.27 16.21 16.27 170.5K
15:50 16.30 16.30 16.26 16.27 325.8K
15:51 16.28 16.28 16.23 16.23 211.9K
15:52 16.22 16.24 16.21 16.24 132.8K
15:53 16.24 16.24 16.21 16.23 129.8K
15:54 16.23 16.23 16.13 16.13 305.3K
15:55 16.11 16.14 16.09 16.14 340.0K
15:56 16.14 16.14 16.09 16.11 157.2K
15:57 16.13 16.14 16.11 16.11 158.0K
15:58 16.12 16.13 16.11 16.13 205.4K
15:59 16.13 16.14 16.13 16.14 2,067.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음