Rigetti Computing Inc (RGTI)

RGTI
🏛️ 미국 →
29.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.03 14.03 13.89 13.94 3,434.8K
09:31 13.97 14.16 13.96 14.06 400.6K
09:32 14.04 14.05 13.91 13.92 287.6K
09:33 13.92 13.92 13.86 13.87 280.0K
09:34 13.87 13.87 13.82 13.86 271.2K
09:35 13.88 13.95 13.87 13.88 270.2K
09:36 13.89 13.95 13.89 13.91 117.3K
09:37 13.91 13.99 13.88 13.99 240.5K
09:38 13.97 13.97 13.92 13.93 120.9K
09:39 13.93 13.93 13.89 13.90 155.2K
09:40 13.89 13.90 13.87 13.88 137.4K
09:41 13.86 13.86 13.83 13.83 211.5K
09:42 13.82 13.85 13.79 13.79 188.3K
09:43 13.79 13.79 13.73 13.77 353.0K
09:44 13.75 13.75 13.69 13.73 176.4K
09:45 13.71 13.76 13.71 13.73 196.6K
09:46 13.72 13.77 13.71 13.76 162.4K
09:47 13.75 13.78 13.73 13.73 199.9K
09:48 13.72 13.73 13.69 13.69 181.1K
09:49 13.68 13.70 13.65 13.66 154.7K
09:50 13.64 13.72 13.64 13.69 181.7K
09:51 13.68 13.78 13.67 13.78 183.8K
09:52 13.78 13.78 13.72 13.72 111.8K
09:53 13.71 13.73 13.69 13.72 121.0K
09:54 13.73 13.73 13.67 13.70 77.3K
09:55 13.67 13.72 13.66 13.66 133.7K
09:56 13.67 13.75 13.67 13.75 122.3K
09:57 13.73 13.73 13.70 13.70 83.2K
09:58 13.71 13.73 13.70 13.72 76.7K
09:59 13.72 13.76 13.71 13.75 112.4K
10:00 13.73 13.74 13.67 13.68 207.6K
10:01 13.69 13.69 13.65 13.66 164.6K
10:02 13.66 13.66 13.62 13.62 146.8K
10:03 13.63 13.71 13.62 13.71 187.0K
10:04 13.71 13.76 13.69 13.72 180.6K
10:05 13.73 13.75 13.69 13.69 149.5K
10:06 13.68 13.73 13.67 13.73 127.0K
10:07 13.75 13.77 13.70 13.70 127.4K
10:08 13.70 13.77 13.69 13.77 114.4K
10:09 13.77 13.84 13.77 13.83 188.6K
10:10 13.83 13.90 13.83 13.88 200.5K
10:11 13.89 13.94 13.89 13.91 153.1K
10:12 13.92 14.05 13.92 14.03 168.9K
10:13 14.03 14.07 14.02 14.03 173.5K
10:14 14.04 14.14 14.02 14.11 187.3K
10:15 14.12 14.16 14.12 14.16 184.5K
10:16 14.18 14.19 14.15 14.16 124.4K
10:17 14.17 14.18 14.11 14.16 228.9K
10:18 14.17 14.19 14.17 14.18 112.6K
10:19 14.18 14.18 14.13 14.16 123.1K
10:20 14.16 14.23 14.15 14.22 385.4K
10:21 14.22 14.22 14.16 14.18 62.1K
10:22 14.17 14.20 14.16 14.18 90.4K
10:23 14.16 14.29 14.16 14.27 180.5K
10:24 14.28 14.28 14.21 14.24 94.0K
10:25 14.25 14.25 14.19 14.19 107.2K
10:26 14.17 14.28 14.17 14.27 120.9K
10:27 14.27 14.30 14.25 14.25 146.4K
10:28 14.25 14.29 14.22 14.22 73.3K
10:29 14.23 14.29 14.23 14.28 117.2K
10:30 14.30 14.34 14.29 14.31 117.2K
10:31 14.30 14.32 14.27 14.31 88.9K
10:32 14.30 14.37 14.30 14.33 139.2K
10:33 14.34 14.36 14.32 14.33 48.7K
10:34 14.34 14.36 14.33 14.35 48.3K
10:35 14.34 14.35 14.32 14.32 102.9K
10:36 14.33 14.36 14.32 14.36 94.0K
10:37 14.34 14.35 14.30 14.32 93.3K
10:38 14.29 14.33 14.27 14.29 151.2K
10:39 14.26 14.28 14.23 14.23 59.6K
10:40 14.23 14.25 14.22 14.24 53.1K
10:41 14.23 14.25 14.23 14.24 51.4K
10:42 14.24 14.24 14.20 14.22 64.9K
10:43 14.21 14.22 14.18 14.19 67.6K
10:44 14.18 14.21 14.18 14.18 84.5K
10:45 14.19 14.32 14.19 14.32 121.0K
10:46 14.33 14.33 14.24 14.25 89.4K
10:47 14.25 14.27 14.25 14.26 69.5K
10:48 14.26 14.26 14.18 14.19 74.8K
10:49 14.17 14.17 14.14 14.16 122.2K
10:50 14.14 14.15 14.11 14.13 41.9K
10:51 14.13 14.13 14.05 14.05 156.8K
10:52 14.07 14.12 14.07 14.12 47.6K
10:53 14.12 14.12 14.08 14.11 59.3K
10:54 14.11 14.14 14.10 14.10 49.8K
10:55 14.11 14.11 14.09 14.09 48.4K
10:56 14.08 14.09 14.03 14.03 104.4K
10:57 14.03 14.04 14.01 14.03 103.3K
10:58 14.03 14.05 14.02 14.04 74.4K
10:59 14.04 14.04 14.00 14.00 120.1K
11:00 14.00 14.00 13.96 13.99 96.0K
11:01 13.99 13.99 13.96 13.97 67.4K
11:02 13.97 13.99 13.96 13.99 46.2K
11:03 14.00 14.00 13.97 13.99 147.2K
11:04 14.00 14.02 14.00 14.01 71.6K
11:05 14.01 14.08 14.01 14.07 91.9K
11:06 14.05 14.07 14.04 14.05 54.8K
11:07 14.06 14.07 14.05 14.05 43.6K
11:08 14.04 14.05 14.04 14.04 17.9K
11:09 14.04 14.06 14.02 14.04 51.8K
11:10 14.03 14.07 14.02 14.07 83.0K
11:11 14.07 14.08 14.05 14.07 48.8K
11:12 14.08 14.09 14.04 14.04 52.6K
11:13 14.03 14.06 14.02 14.06 48.2K
11:14 14.06 14.07 14.03 14.03 23.3K
11:15 14.03 14.06 14.02 14.06 54.8K
11:16 14.07 14.09 14.04 14.04 62.1K
11:17 14.03 14.03 13.99 13.99 107.7K
11:18 13.99 14.01 13.98 13.99 37.6K
11:19 14.00 14.00 13.96 13.97 84.1K
11:20 13.96 13.99 13.96 13.96 63.5K
11:21 13.96 13.97 13.92 13.94 71.3K
11:22 13.93 13.94 13.91 13.92 51.8K
11:23 13.92 13.94 13.92 13.94 43.1K
11:24 13.95 13.95 13.91 13.91 47.0K
11:25 13.92 13.94 13.91 13.93 59.5K
11:26 13.93 13.93 13.88 13.88 94.7K
11:27 13.89 13.89 13.86 13.86 62.2K
11:28 13.85 13.88 13.85 13.86 99.2K
11:29 13.85 13.87 13.85 13.87 68.7K
11:30 13.87 13.89 13.87 13.88 53.7K
11:31 13.88 13.89 13.86 13.89 38.7K
11:32 13.89 13.92 13.89 13.91 70.6K
11:33 13.92 13.92 13.89 13.92 117.3K
11:34 13.92 13.94 13.91 13.91 62.9K
11:35 13.91 13.94 13.90 13.94 59.6K
11:36 13.94 13.95 13.93 13.95 43.8K
11:37 13.96 13.99 13.96 13.99 50.9K
11:38 14.00 14.04 14.00 14.04 72.6K
11:39 14.05 14.05 14.03 14.05 72.7K
11:40 14.05 14.06 14.04 14.05 38.8K
11:41 14.04 14.04 14.01 14.04 73.7K
11:42 14.04 14.07 14.03 14.07 40.3K
11:43 14.09 14.10 14.07 14.10 43.6K
11:44 14.11 14.15 14.10 14.14 81.5K
11:45 14.15 14.18 14.14 14.18 80.8K
11:46 14.18 14.20 14.17 14.19 127.2K
11:47 14.18 14.18 14.13 14.13 78.1K
11:48 14.14 14.18 14.14 14.17 71.7K
11:49 14.18 14.21 14.18 14.20 48.4K
11:50 14.20 14.21 14.18 14.18 34.9K
11:51 14.19 14.21 14.18 14.19 23.3K
11:52 14.19 14.20 14.16 14.17 40.2K
11:53 14.19 14.20 14.17 14.17 38.0K
11:54 14.18 14.20 14.17 14.18 49.0K
11:55 14.19 14.19 14.16 14.17 29.3K
11:56 14.15 14.15 14.12 14.14 67.5K
11:57 14.14 14.17 14.13 14.17 31.0K
11:58 14.18 14.19 14.18 14.18 12.9K
11:59 14.18 14.19 14.18 14.19 13.3K
12:00 14.18 14.22 14.18 14.21 66.2K
12:01 14.21 14.22 14.19 14.21 51.5K
12:02 14.21 14.24 14.21 14.24 37.6K
12:03 14.25 14.25 14.23 14.23 51.9K
12:04 14.24 14.26 14.24 14.25 42.4K
12:05 14.24 14.25 14.21 14.23 45.1K
12:06 14.24 14.26 14.24 14.26 44.3K
12:07 14.26 14.27 14.24 14.26 32.5K
12:08 14.26 14.27 14.24 14.27 34.5K
12:09 14.26 14.29 14.26 14.28 36.3K
12:10 14.29 14.31 14.27 14.27 46.7K
12:11 14.26 14.31 14.26 14.31 45.8K
12:12 14.30 14.31 14.27 14.27 84.1K
12:13 14.27 14.30 14.27 14.29 25.2K
12:14 14.29 14.30 14.29 14.30 16.0K
12:15 14.30 14.30 14.28 14.30 18.0K
12:16 14.28 14.29 14.24 14.27 49.3K
12:17 14.28 14.32 14.27 14.30 46.6K
12:18 14.29 14.30 14.26 14.26 62.9K
12:19 14.25 14.27 14.24 14.26 31.1K
12:20 14.26 14.27 14.25 14.26 30.3K
12:21 14.25 14.25 14.19 14.21 86.2K
12:22 14.21 14.21 14.20 14.21 61.5K
12:23 14.21 14.25 14.20 14.25 41.5K
12:24 14.25 14.25 14.25 14.25 23.5K
12:25 14.25 14.27 14.25 14.27 33.8K
12:26 14.27 14.27 14.26 14.26 18.2K
12:27 14.26 14.26 14.24 14.24 41.1K
12:28 14.24 14.25 14.23 14.25 27.5K
12:29 14.25 14.26 14.24 14.25 14.5K
12:30 14.25 14.28 14.24 14.27 23.2K
12:31 14.27 14.27 14.25 14.25 42.5K
12:32 14.25 14.25 14.22 14.23 25.4K
12:33 14.23 14.27 14.23 14.26 20.6K
12:34 14.27 14.29 14.27 14.29 7.8K
12:35 14.29 14.29 14.28 14.29 7.5K
12:36 14.29 14.29 14.25 14.28 20.2K
12:37 14.28 14.30 14.27 14.27 12.6K
12:38 14.24 14.27 14.24 14.27 29.3K
12:39 14.27 14.29 14.27 14.28 8.3K
12:40 14.27 14.28 14.25 14.25 27.9K
12:41 14.25 14.26 14.20 14.20 32.0K
12:42 14.22 14.22 14.17 14.19 45.8K
12:43 14.19 14.20 14.18 14.19 25.1K
12:44 14.19 14.20 14.19 14.19 16.0K
12:45 14.20 14.22 14.19 14.22 23.7K
12:46 14.23 14.24 14.22 14.23 27.6K
12:47 14.23 14.23 14.16 14.16 36.7K
12:48 14.17 14.18 14.16 14.18 22.0K
12:49 14.18 14.19 14.17 14.19 21.6K
12:50 14.18 14.18 14.15 14.16 42.4K
12:51 14.16 14.16 14.14 14.15 14.3K
12:52 14.16 14.16 14.14 14.14 20.6K
12:53 14.14 14.16 14.11 14.11 23.1K
12:54 14.11 14.13 14.10 14.13 39.0K
12:55 14.13 14.13 14.10 14.11 15.2K
12:56 14.10 14.11 14.07 14.07 19.3K
12:57 14.07 14.10 14.07 14.09 17.5K
12:58 14.09 14.09 14.06 14.09 13.0K
12:59 14.08 14.09 14.07 14.09 14.9K
13:00 14.09 14.14 14.09 14.10 27.9K
13:01 14.09 14.10 14.07 14.07 24.3K
13:02 14.07 14.07 14.06 14.07 22.0K
13:03 14.07 14.08 14.06 14.08 18.8K
13:04 14.07 14.11 14.07 14.08 28.5K
13:05 14.08 14.08 14.04 14.04 38.7K
13:06 14.05 14.07 14.02 14.06 28.1K
13:07 14.06 14.06 14.05 14.05 16.2K
13:08 14.05 14.11 14.05 14.11 36.5K
13:09 14.10 14.12 14.09 14.12 23.2K
13:10 14.12 14.14 14.11 14.14 14.7K
13:11 14.13 14.13 14.11 14.11 10.6K
13:12 14.10 14.13 14.10 14.13 11.6K
13:13 14.12 14.12 14.10 14.10 24.9K
13:14 14.11 14.11 14.09 14.10 17.8K
13:15 14.10 14.12 14.10 14.12 33.1K
13:16 14.12 14.12 14.07 14.08 33.1K
13:17 14.07 14.08 14.06 14.06 13.5K
13:18 14.05 14.07 14.04 14.06 30.4K
13:19 14.07 14.07 14.06 14.07 22.0K
13:20 14.06 14.07 14.06 14.07 23.6K
13:21 14.08 14.11 14.08 14.10 89.1K
13:22 14.10 14.11 14.09 14.11 16.3K
13:23 14.11 14.11 14.08 14.09 21.7K
13:24 14.09 14.10 14.06 14.06 18.8K
13:25 14.05 14.08 14.05 14.06 16.1K
13:26 14.06 14.07 14.03 14.03 16.8K
13:27 14.03 14.03 13.98 13.99 107.9K
13:28 13.99 14.00 13.97 14.00 42.1K
13:29 14.00 14.01 13.98 13.98 37.9K
13:30 13.99 14.05 13.99 14.05 31.4K
13:31 14.05 14.06 14.00 14.01 35.0K
13:32 14.01 14.02 14.01 14.01 21.0K
13:33 14.00 14.05 13.99 14.05 23.2K
13:34 14.06 14.06 14.03 14.05 14.0K
13:35 14.04 14.05 14.04 14.05 19.5K
13:36 14.05 14.05 14.02 14.02 31.7K
13:37 14.01 14.02 14.00 14.00 12.9K
13:38 14.00 14.02 13.98 13.98 43.1K
13:39 13.98 14.00 13.98 13.99 51.1K
13:40 13.99 14.04 13.98 14.03 32.0K
13:41 14.03 14.03 14.02 14.02 14.6K
13:42 14.03 14.04 14.02 14.04 27.7K
13:43 14.03 14.04 14.01 14.01 15.3K
13:44 14.02 14.03 14.01 14.03 42.0K
13:45 14.02 14.05 14.02 14.03 45.3K
13:46 14.02 14.06 14.02 14.03 39.1K
13:47 14.02 14.02 14.00 14.01 55.1K
13:48 14.01 14.03 14.00 14.03 34.5K
13:49 14.02 14.03 14.01 14.02 11.0K
13:50 14.02 14.04 14.01 14.04 11.7K
13:51 14.03 14.03 14.02 14.02 7.9K
13:52 14.02 14.02 14.00 14.01 16.2K
13:53 14.01 14.01 13.94 13.96 71.6K
13:54 13.96 13.96 13.94 13.95 38.8K
13:55 13.96 13.96 13.91 13.92 30.0K
13:56 13.92 13.94 13.91 13.94 53.9K
13:57 13.94 13.95 13.94 13.94 35.2K
13:58 13.94 13.94 13.92 13.92 22.5K
13:59 13.93 13.94 13.92 13.92 95.9K
14:00 13.92 13.95 13.92 13.95 30.5K
14:01 13.95 13.95 13.92 13.92 26.3K
14:02 13.91 13.92 13.90 13.92 63.2K
14:03 13.92 13.93 13.91 13.91 18.9K
14:04 13.90 13.92 13.89 13.89 22.1K
14:05 13.89 13.90 13.89 13.90 17.8K
14:06 13.91 13.92 13.90 13.90 27.1K
14:07 13.90 13.91 13.90 13.91 12.8K
14:08 13.89 13.91 13.89 13.91 51.2K
14:09 13.92 13.92 13.86 13.89 97.1K
14:10 13.90 13.91 13.89 13.90 40.1K
14:11 13.90 13.90 13.88 13.89 33.9K
14:12 13.89 13.90 13.87 13.88 23.0K
14:13 13.89 13.91 13.87 13.91 43.7K
14:14 13.90 13.91 13.89 13.89 15.6K
14:15 13.89 13.93 13.89 13.93 28.5K
14:16 13.94 13.94 13.91 13.92 36.5K
14:17 13.92 13.93 13.91 13.93 22.4K
14:18 13.92 13.95 13.92 13.95 49.5K
14:19 13.95 13.96 13.94 13.94 35.5K
14:20 13.94 13.96 13.94 13.96 27.7K
14:21 13.96 13.96 13.92 13.93 22.8K
14:22 13.93 13.97 13.93 13.97 40.5K
14:23 13.97 13.99 13.97 13.99 29.6K
14:24 13.99 14.03 13.99 14.03 39.0K
14:25 14.04 14.04 14.00 14.00 57.8K
14:26 14.02 14.07 14.02 14.07 77.6K
14:27 14.07 14.09 14.06 14.09 46.8K
14:28 14.10 14.11 14.08 14.09 68.8K
14:29 14.09 14.10 14.07 14.07 20.5K
14:30 14.08 14.09 14.06 14.09 28.6K
14:31 14.09 14.10 14.09 14.10 18.6K
14:32 14.10 14.13 14.10 14.11 80.7K
14:33 14.12 14.12 14.08 14.10 36.5K
14:34 14.09 14.12 14.09 14.10 32.4K
14:35 14.09 14.13 14.08 14.13 36.2K
14:36 14.14 14.14 14.12 14.13 28.4K
14:37 14.13 14.13 14.09 14.09 22.9K
14:38 14.09 14.11 14.09 14.09 20.4K
14:39 14.10 14.11 14.10 14.11 11.1K
14:40 14.11 14.12 14.09 14.10 18.2K
14:41 14.10 14.14 14.10 14.13 38.0K
14:42 14.13 14.13 14.11 14.11 39.4K
14:43 14.11 14.13 14.11 14.13 47.7K
14:44 14.14 14.15 14.13 14.15 23.7K
14:45 14.14 14.15 14.11 14.11 37.7K
14:46 14.10 14.10 14.06 14.07 25.8K
14:47 14.07 14.07 14.06 14.06 28.6K
14:48 14.06 14.08 14.06 14.07 19.0K
14:49 14.07 14.07 14.04 14.07 29.8K
14:50 14.07 14.07 14.01 14.02 60.0K
14:51 14.02 14.02 13.96 13.98 72.4K
14:52 13.98 13.99 13.97 13.99 31.5K
14:53 13.99 14.00 13.97 14.00 45.8K
14:54 14.00 14.01 13.99 13.99 40.0K
14:55 13.98 14.02 13.98 14.01 44.9K
14:56 14.00 14.00 13.99 14.00 21.3K
14:57 14.00 14.00 13.97 13.98 18.9K
14:58 13.99 14.02 13.99 14.02 14.5K
14:59 14.01 14.03 13.99 14.00 40.2K
15:00 14.00 14.03 13.99 13.99 20.6K
15:01 13.98 14.01 13.98 14.00 35.7K
15:02 13.99 14.00 13.98 14.00 79.3K
15:03 14.00 14.00 13.99 14.00 15.6K
15:04 14.00 14.01 14.00 14.01 23.7K
15:05 14.00 14.02 14.00 14.02 26.4K
15:06 14.02 14.03 14.00 14.02 38.0K
15:07 14.02 14.04 14.02 14.03 51.7K
15:08 14.03 14.05 14.03 14.05 29.3K
15:09 14.05 14.05 14.03 14.05 35.2K
15:10 14.04 14.08 14.04 14.08 24.8K
15:11 14.08 14.08 14.05 14.06 43.1K
15:12 14.06 14.09 14.05 14.09 26.1K
15:13 14.08 14.10 14.07 14.10 30.6K
15:14 14.10 14.10 14.07 14.09 22.8K
15:15 14.08 14.10 14.07 14.08 16.3K
15:16 14.08 14.10 14.08 14.10 13.8K
15:17 14.10 14.10 14.08 14.09 22.4K
15:18 14.08 14.10 14.08 14.09 51.6K
15:19 14.09 14.12 14.08 14.11 24.5K
15:20 14.12 14.12 14.08 14.08 34.4K
15:21 14.07 14.07 14.05 14.05 50.3K
15:22 14.06 14.07 14.05 14.07 30.0K
15:23 14.08 14.12 14.08 14.12 39.9K
15:24 14.12 14.12 14.10 14.12 17.9K
15:25 14.12 14.12 14.09 14.10 38.4K
15:26 14.11 14.11 14.09 14.10 41.6K
15:27 14.09 14.12 14.09 14.10 57.4K
15:28 14.09 14.11 14.09 14.10 33.0K
15:29 14.10 14.12 14.10 14.12 19.6K
15:30 14.12 14.14 14.04 14.13 106.8K
15:31 14.16 14.24 14.16 14.20 447.8K
15:32 14.19 14.26 14.19 14.24 98.7K
15:33 14.23 14.26 14.21 14.26 75.7K
15:34 14.26 14.27 14.24 14.25 65.2K
15:35 14.25 14.29 14.25 14.29 66.5K
15:36 14.29 14.30 14.26 14.27 1,315.6K
15:37 14.27 14.27 14.23 14.23 47.3K
15:38 14.23 14.24 14.20 14.21 47.0K
15:39 14.19 14.22 14.19 14.19 43.7K
15:40 14.18 14.20 14.17 14.17 66.6K
15:41 14.17 14.18 14.16 14.18 52.1K
15:42 14.18 14.19 14.16 14.18 37.0K
15:43 14.19 14.22 14.18 14.21 50.9K
15:44 14.21 14.22 14.19 14.19 34.6K
15:45 14.18 14.21 14.18 14.21 43.8K
15:46 14.22 14.22 14.19 14.21 45.9K
15:47 14.22 14.25 14.20 14.21 61.3K
15:48 14.22 14.24 14.22 14.22 34.6K
15:49 14.21 14.24 14.21 14.24 29.1K
15:50 14.23 14.23 14.18 14.18 95.6K
15:51 14.18 14.18 14.11 14.12 78.5K
15:52 14.10 14.12 14.10 14.11 61.5K
15:53 14.11 14.12 14.10 14.10 70.4K
15:54 14.10 14.14 14.09 14.14 124.0K
15:55 14.10 14.11 14.10 14.11 118.8K
15:56 14.11 14.13 14.11 14.13 87.8K
15:57 14.13 14.15 14.12 14.14 127.2K
15:58 14.14 14.16 14.13 14.15 405.5K
15:59 14.15 14.15 14.12 14.12 1,588.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음