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 24.83 25.11 24.82 24.98 3,559.7K
09:31 24.96 25.26 24.90 25.12 640.4K
09:32 25.19 25.19 24.97 25.12 490.9K
09:33 25.12 25.35 25.08 25.30 468.3K
09:34 25.36 25.43 25.18 25.32 506.7K
09:35 25.34 25.52 25.30 25.49 529.0K
09:36 25.50 25.63 25.40 25.54 586.4K
09:37 25.56 25.74 25.41 25.68 584.7K
09:38 25.69 25.84 25.65 25.76 776.0K
09:39 25.73 25.78 25.53 25.55 644.6K
09:40 25.61 25.77 25.61 25.66 370.6K
09:41 25.53 25.63 25.44 25.56 442.5K
09:42 25.52 25.75 25.49 25.73 405.2K
09:43 25.75 25.95 25.75 25.95 614.0K
09:44 25.93 26.10 25.87 26.02 831.7K
09:45 26.05 26.27 26.05 26.27 564.1K
09:46 26.29 26.44 26.28 26.35 722.9K
09:47 26.34 26.48 26.33 26.40 703.2K
09:48 26.43 26.57 26.28 26.51 902.9K
09:49 26.56 26.68 26.52 26.67 652.7K
09:50 26.64 26.64 26.43 26.56 749.3K
09:51 26.54 26.94 26.54 26.93 700.1K
09:52 27.00 27.12 26.95 26.95 1,031.0K
09:53 27.01 27.05 26.77 26.89 750.3K
09:54 26.89 27.04 26.89 26.95 518.5K
09:55 26.97 27.14 26.97 27.00 690.4K
09:56 26.99 26.99 26.63 26.63 917.4K
09:57 26.57 26.73 26.57 26.71 462.1K
09:58 26.70 26.78 26.38 26.47 771.6K
09:59 26.41 26.53 26.35 26.38 452.4K
10:00 26.43 26.43 25.96 25.96 1,000.9K
10:01 26.02 26.04 25.78 25.88 755.3K
10:02 25.94 26.01 25.60 25.64 717.1K
10:03 25.60 25.81 25.51 25.75 626.1K
10:04 25.70 25.96 25.70 25.80 669.1K
10:05 25.73 25.73 25.52 25.58 450.2K
10:06 25.63 25.73 25.49 25.62 329.2K
10:07 25.66 25.78 25.59 25.75 464.4K
10:08 25.72 25.89 25.72 25.86 438.6K
10:09 25.84 25.94 25.72 25.75 553.4K
10:10 25.83 25.97 25.78 25.97 334.8K
10:11 25.97 26.13 25.90 26.12 499.0K
10:12 26.20 26.30 26.14 26.30 500.6K
10:13 26.34 26.36 26.28 26.35 561.5K
10:14 26.34 26.39 26.17 26.31 566.7K
10:15 26.30 26.43 26.30 26.42 332.0K
10:16 26.45 26.51 26.34 26.35 522.5K
10:17 26.29 26.29 26.04 26.19 522.4K
10:18 26.16 26.56 26.16 26.56 385.0K
10:19 26.58 26.62 26.47 26.62 442.0K
10:20 26.56 26.56 26.42 26.53 320.3K
10:21 26.50 26.70 26.46 26.68 489.8K
10:22 26.71 26.87 26.68 26.85 456.8K
10:23 26.88 27.04 26.85 26.97 784.5K
10:24 27.00 27.00 26.86 26.86 477.2K
10:25 26.83 27.11 26.78 27.11 599.0K
10:26 27.10 27.21 27.04 27.18 450.1K
10:27 27.19 27.19 27.04 27.09 320.4K
10:28 27.07 27.15 26.90 26.90 517.6K
10:29 26.92 26.94 26.76 26.81 376.4K
10:30 26.80 26.89 26.74 26.76 381.0K
10:31 26.79 26.88 26.60 26.61 350.0K
10:32 26.64 26.69 26.58 26.61 227.5K
10:33 26.73 26.82 26.66 26.67 275.9K
10:34 26.73 26.73 26.53 26.53 369.4K
10:35 26.53 26.77 26.53 26.77 236.0K
10:36 26.80 26.87 26.74 26.82 219.8K
10:37 26.80 26.90 26.80 26.86 315.8K
10:38 26.81 26.87 26.68 26.68 317.0K
10:39 26.70 26.82 26.67 26.82 221.0K
10:40 26.84 26.84 26.61 26.65 307.3K
10:41 26.64 26.68 26.56 26.61 180.4K
10:42 26.60 26.72 26.58 26.61 162.1K
10:43 26.59 26.62 26.49 26.50 255.0K
10:44 26.49 26.49 26.36 26.37 338.0K
10:45 26.37 26.58 26.37 26.58 302.1K
10:46 26.60 26.63 26.46 26.46 229.9K
10:47 26.43 26.44 26.31 26.39 376.3K
10:48 26.39 26.48 26.39 26.47 140.4K
10:49 26.42 26.54 26.40 26.45 186.5K
10:50 26.50 26.51 26.37 26.41 224.2K
10:51 26.41 26.67 26.41 26.67 182.9K
10:52 26.66 26.84 26.63 26.84 286.9K
10:53 26.82 26.90 26.81 26.89 367.6K
10:54 26.86 26.90 26.77 26.79 175.5K
10:55 26.82 26.86 26.78 26.85 157.5K
10:56 26.87 27.14 26.87 27.14 670.5K
10:57 27.15 27.36 27.06 27.33 835.2K
10:58 27.33 27.42 27.29 27.35 517.0K
10:59 27.39 27.44 27.29 27.38 313.9K
11:00 27.43 27.60 27.43 27.57 680.4K
11:01 27.60 27.61 27.31 27.31 544.9K
11:02 27.35 27.41 27.19 27.19 535.8K
11:03 27.21 27.28 27.13 27.14 444.5K
11:04 27.13 27.32 27.13 27.29 363.3K
11:05 27.33 27.48 27.19 27.23 522.5K
11:06 27.19 27.24 26.98 26.98 376.5K
11:07 27.03 27.19 27.03 27.09 267.2K
11:08 27.09 27.23 27.09 27.15 152.2K
11:09 27.14 27.26 27.11 27.23 191.3K
11:10 27.26 27.31 27.06 27.06 245.0K
11:11 27.11 27.25 27.06 27.06 193.3K
11:12 27.08 27.13 27.04 27.07 230.4K
11:13 27.08 27.33 27.05 27.28 264.8K
11:14 27.25 27.29 27.20 27.22 174.3K
11:15 27.25 27.28 27.02 27.03 311.9K
11:16 27.02 27.14 27.00 27.14 232.1K
11:17 27.14 27.20 27.13 27.16 174.8K
11:18 27.13 27.18 26.93 26.96 236.1K
11:19 26.99 27.01 26.95 26.95 206.0K
11:20 26.97 27.10 26.96 27.10 274.9K
11:21 27.11 27.17 26.98 27.00 189.2K
11:22 26.96 26.98 26.79 26.80 306.2K
11:23 26.79 26.95 26.78 26.90 169.8K
11:24 26.98 27.04 26.96 26.96 263.9K
11:25 26.97 27.02 26.88 26.95 113.2K
11:26 26.97 27.07 26.95 27.07 144.0K
11:27 27.07 27.11 27.07 27.08 242.6K
11:28 27.09 27.25 27.09 27.25 221.3K
11:29 27.25 27.25 27.17 27.21 144.7K
11:30 27.22 27.22 27.08 27.14 210.2K
11:31 27.12 27.14 27.04 27.12 114.0K
11:32 27.15 27.27 27.15 27.25 148.8K
11:33 27.25 27.34 27.25 27.25 198.1K
11:34 27.30 27.32 27.19 27.22 125.5K
11:35 27.26 27.29 27.20 27.26 148.1K
11:36 27.27 27.32 27.26 27.28 145.0K
11:37 27.28 27.28 27.05 27.08 269.6K
11:38 27.09 27.13 27.08 27.12 127.7K
11:39 27.15 27.15 27.03 27.09 295.6K
11:40 27.13 27.15 27.05 27.05 154.1K
11:41 27.06 27.14 27.04 27.13 107.1K
11:42 27.16 27.27 27.14 27.25 144.9K
11:43 27.28 27.31 27.25 27.25 174.2K
11:44 27.25 27.32 27.23 27.26 123.5K
11:45 27.26 27.38 27.24 27.38 219.1K
11:46 27.38 27.42 27.33 27.35 238.8K
11:47 27.36 27.44 27.35 27.43 199.8K
11:48 27.40 27.42 27.34 27.42 232.8K
11:49 27.41 27.52 27.41 27.50 439.2K
11:50 27.51 27.69 27.51 27.69 480.0K
11:51 27.69 27.89 27.69 27.89 459.4K
11:52 27.94 27.95 27.84 27.87 435.8K
11:53 27.91 27.97 27.89 27.91 300.2K
11:54 27.91 27.96 27.85 27.94 333.0K
11:55 27.94 27.94 27.86 27.89 224.6K
11:56 27.88 27.98 27.77 27.98 446.7K
11:57 27.99 27.99 27.85 27.85 250.1K
11:58 27.83 27.90 27.82 27.87 189.6K
11:59 27.87 27.92 27.85 27.91 197.1K
12:00 27.92 27.93 27.79 27.89 196.4K
12:01 27.93 28.11 27.92 28.10 597.7K
12:02 28.12 28.21 28.12 28.15 341.3K
12:03 28.16 28.27 28.08 28.13 507.7K
12:04 28.13 28.17 28.10 28.11 229.8K
12:05 28.12 28.12 27.94 28.02 225.6K
12:06 28.02 28.04 27.97 28.01 173.3K
12:07 28.02 28.03 27.97 27.98 126.2K
12:08 27.99 28.01 27.94 27.94 861.9K
12:09 27.97 28.07 27.97 28.01 273.5K
12:10 28.04 28.09 28.02 28.05 198.2K
12:11 28.10 28.11 28.04 28.07 157.1K
12:12 28.06 28.06 27.87 27.88 300.1K
12:13 27.93 27.96 27.63 27.63 742.6K
12:14 27.62 27.73 27.62 27.73 300.7K
12:15 27.74 27.78 27.69 27.71 174.8K
12:16 27.75 27.78 27.70 27.74 231.8K
12:17 27.75 27.87 27.75 27.87 191.8K
12:18 27.89 28.06 27.86 28.06 338.1K
12:19 28.09 28.17 27.93 27.94 590.5K
12:20 27.94 28.01 27.93 28.00 175.0K
12:21 28.00 28.05 27.98 28.05 188.7K
12:22 28.04 28.22 28.02 28.22 381.6K
12:23 28.23 28.36 28.22 28.36 350.3K
12:24 28.37 28.37 28.21 28.21 428.0K
12:25 28.23 28.39 28.17 28.38 416.5K
12:26 28.38 28.38 28.21 28.38 375.5K
12:27 28.35 28.44 28.35 28.38 369.2K
12:28 28.38 28.40 28.31 28.38 210.6K
12:29 28.40 28.58 28.38 28.58 483.9K
12:30 28.56 28.66 28.53 28.64 401.2K
12:31 28.62 28.67 28.38 28.45 501.0K
12:32 28.47 28.54 28.42 28.43 208.2K
12:33 28.43 28.50 28.41 28.44 226.1K
12:34 28.43 28.47 28.37 28.42 169.0K
12:35 28.45 28.52 28.40 28.52 252.8K
12:36 28.55 28.59 28.49 28.50 240.8K
12:37 28.49 28.52 28.40 28.44 198.6K
12:38 28.42 28.46 28.34 28.36 277.9K
12:39 28.36 28.47 28.36 28.39 225.9K
12:40 28.33 28.47 28.33 28.44 217.2K
12:41 28.46 28.47 28.35 28.35 158.7K
12:42 28.35 28.57 28.35 28.52 276.8K
12:43 28.56 28.56 28.47 28.48 232.0K
12:44 28.49 28.49 28.44 28.45 147.2K
12:45 28.46 28.49 28.38 28.40 190.2K
12:46 28.37 28.39 28.23 28.25 304.3K
12:47 28.22 28.25 28.17 28.23 195.5K
12:48 28.22 28.37 28.22 28.35 243.7K
12:49 28.34 28.34 28.27 28.32 118.3K
12:50 28.28 28.29 28.11 28.12 244.2K
12:51 28.14 28.21 28.13 28.19 217.9K
12:52 28.16 28.18 28.10 28.14 178.1K
12:53 28.18 28.22 28.11 28.15 176.8K
12:54 28.13 28.16 28.06 28.15 150.8K
12:55 28.13 28.25 28.13 28.25 132.2K
12:56 28.21 28.28 28.15 28.15 139.0K
12:57 28.19 28.19 28.12 28.15 114.5K
12:58 28.16 28.22 28.16 28.21 111.6K
12:59 28.19 28.19 28.09 28.10 120.3K
13:00 28.12 28.12 27.94 27.98 341.7K
13:01 28.00 28.15 28.00 28.12 183.1K
13:02 28.06 28.12 28.05 28.07 123.2K
13:03 28.08 28.12 28.05 28.07 107.4K
13:04 28.10 28.23 28.10 28.21 221.7K
13:05 28.21 28.24 28.15 28.17 168.0K
13:06 28.21 28.24 28.16 28.24 161.2K
13:07 28.24 28.24 28.06 28.06 176.2K
13:08 28.08 28.12 28.06 28.06 157.3K
13:09 28.09 28.10 28.03 28.06 140.3K
13:10 28.06 28.13 28.05 28.10 84.6K
13:11 28.12 28.16 28.05 28.08 137.6K
13:12 28.07 28.16 28.07 28.14 98.3K
13:13 28.13 28.14 28.02 28.02 133.7K
13:14 28.02 28.11 28.02 28.10 122.1K
13:15 28.09 28.13 28.06 28.13 132.8K
13:16 28.10 28.19 28.09 28.19 178.3K
13:17 28.19 28.19 28.09 28.13 147.5K
13:18 28.10 28.11 28.02 28.02 165.5K
13:19 28.06 28.07 28.03 28.07 103.8K
13:20 28.08 28.08 27.97 27.99 197.1K
13:21 27.99 28.02 27.97 28.01 155.1K
13:22 28.07 28.07 27.94 27.97 146.2K
13:23 27.97 28.16 27.97 28.12 211.1K
13:24 28.12 28.16 28.10 28.15 65.8K
13:25 28.17 28.22 28.16 28.19 215.4K
13:26 28.17 28.24 28.16 28.20 221.7K
13:27 28.22 28.32 28.19 28.32 203.5K
13:28 28.35 28.45 28.35 28.45 512.9K
13:29 28.45 28.47 28.33 28.37 236.7K
13:30 28.36 28.41 28.33 28.35 130.0K
13:31 28.32 28.39 28.32 28.33 125.6K
13:32 28.33 28.34 28.26 28.34 84.5K
13:33 28.33 28.40 28.32 28.39 72.1K
13:34 28.39 28.40 28.28 28.28 233.8K
13:35 28.28 28.34 28.18 28.18 200.6K
13:36 28.19 28.19 28.05 28.05 193.0K
13:37 28.05 28.13 28.05 28.13 132.1K
13:38 28.15 28.20 28.13 28.14 156.1K
13:39 28.15 28.18 28.10 28.14 85.1K
13:40 28.11 28.17 28.09 28.16 104.6K
13:41 28.18 28.24 28.16 28.19 82.2K
13:42 28.16 28.21 28.16 28.19 116.5K
13:43 28.20 28.24 28.18 28.22 99.0K
13:44 28.21 28.29 28.21 28.28 83.4K
13:45 28.29 28.29 28.21 28.26 78.4K
13:46 28.24 28.25 28.17 28.17 101.7K
13:47 28.17 28.21 28.15 28.17 93.7K
13:48 28.19 28.27 28.17 28.27 83.4K
13:49 28.24 28.28 28.23 28.25 103.0K
13:50 28.22 28.33 28.22 28.31 252.2K
13:51 28.33 28.42 28.32 28.42 173.5K
13:52 28.41 28.41 28.29 28.29 131.0K
13:53 28.29 28.35 28.29 28.30 101.9K
13:54 28.32 28.36 28.27 28.33 109.9K
13:55 28.32 28.40 28.32 28.34 150.3K
13:56 28.35 28.38 28.28 28.33 97.3K
13:57 28.36 28.36 28.24 28.24 101.8K
13:58 28.25 28.30 28.22 28.30 146.4K
13:59 28.32 28.37 28.31 28.35 139.4K
14:00 28.34 28.35 28.26 28.26 110.5K
14:01 28.24 28.27 28.20 28.24 116.0K
14:02 28.23 28.24 28.19 28.20 68.2K
14:03 28.21 28.28 28.18 28.25 126.7K
14:04 28.24 28.26 28.17 28.17 86.7K
14:05 28.19 28.19 28.12 28.13 130.3K
14:06 28.14 28.14 28.06 28.09 139.0K
14:07 28.08 28.17 28.08 28.12 131.3K
14:08 28.17 28.25 28.16 28.24 107.1K
14:09 28.22 28.24 28.17 28.23 93.1K
14:10 28.23 28.24 28.17 28.18 94.3K
14:11 28.19 28.27 28.19 28.25 69.3K
14:12 28.29 28.29 28.20 28.23 137.4K
14:13 28.24 28.26 28.20 28.21 50.7K
14:14 28.22 28.27 28.20 28.26 102.6K
14:15 28.27 28.27 28.17 28.20 106.1K
14:16 28.18 28.27 28.18 28.19 130.0K
14:17 28.19 28.20 28.11 28.11 115.1K
14:18 28.09 28.11 28.06 28.08 116.6K
14:19 28.08 28.11 28.02 28.02 116.1K
14:20 28.05 28.13 28.05 28.11 109.0K
14:21 28.10 28.10 28.05 28.06 90.7K
14:22 28.08 28.08 27.98 28.03 176.9K
14:23 28.03 28.03 27.93 27.97 138.1K
14:24 27.98 28.04 27.98 28.01 185.2K
14:25 28.00 28.02 27.93 27.94 82.7K
14:26 27.92 27.95 27.91 27.93 122.4K
14:27 27.91 27.92 27.80 27.81 242.2K
14:28 27.81 27.89 27.81 27.89 118.9K
14:29 27.89 27.96 27.89 27.90 166.5K
14:30 27.87 28.03 27.85 28.03 179.4K
14:31 28.07 28.11 28.03 28.09 244.3K
14:32 28.07 28.14 28.06 28.14 172.1K
14:33 28.13 28.35 28.13 28.35 245.9K
14:34 28.33 28.35 28.29 28.35 169.4K
14:35 28.33 28.33 28.26 28.29 106.7K
14:36 28.30 28.42 28.27 28.41 214.0K
14:37 28.41 28.50 28.41 28.48 173.9K
14:38 28.49 28.80 28.49 28.77 614.4K
14:39 28.78 28.79 28.69 28.79 294.1K
14:40 28.79 28.88 28.76 28.86 483.8K
14:41 28.94 29.08 28.89 29.07 938.1K
14:42 29.05 29.05 28.78 28.82 533.4K
14:43 28.81 28.82 28.73 28.76 349.6K
14:44 28.74 28.77 28.44 28.47 487.1K
14:45 28.49 28.57 28.47 28.54 455.8K
14:46 28.51 28.55 28.39 28.39 308.3K
14:47 28.41 28.50 28.38 28.40 235.2K
14:48 28.39 28.39 28.33 28.35 186.4K
14:49 28.36 28.44 28.26 28.29 221.5K
14:50 28.27 28.33 28.21 28.27 153.3K
14:51 28.28 28.36 28.26 28.31 149.1K
14:52 28.30 28.32 28.21 28.30 184.5K
14:53 28.29 28.35 28.23 28.23 206.8K
14:54 28.26 28.39 28.25 28.38 187.9K
14:55 28.41 28.54 28.38 28.53 356.3K
14:56 28.53 28.63 28.53 28.61 262.3K
14:57 28.61 28.70 28.58 28.66 122.1K
14:58 28.68 28.72 28.63 28.63 183.1K
14:59 28.63 28.65 28.57 28.59 272.6K
15:00 28.57 28.74 28.57 28.74 166.9K
15:01 28.74 28.76 28.73 28.74 277.7K
15:02 28.75 28.76 28.67 28.70 208.5K
15:03 28.69 28.70 28.50 28.56 366.1K
15:04 28.58 28.63 28.55 28.62 152.4K
15:05 28.60 28.60 28.51 28.58 122.4K
15:06 28.60 28.68 28.60 28.63 116.7K
15:07 28.62 28.75 28.60 28.71 179.2K
15:08 28.71 28.78 28.69 28.75 222.4K
15:09 28.77 28.92 28.77 28.91 317.7K
15:10 28.93 28.93 28.77 28.82 316.1K
15:11 28.80 28.85 28.74 28.76 197.9K
15:12 28.76 28.81 28.73 28.74 102.3K
15:13 28.72 28.81 28.72 28.80 90.8K
15:14 28.80 28.82 28.76 28.76 149.8K
15:15 28.77 28.81 28.75 28.79 133.8K
15:16 28.74 28.76 28.70 28.73 145.1K
15:17 28.70 28.71 28.62 28.62 128.6K
15:18 28.69 28.84 28.67 28.83 249.2K
15:19 28.88 28.94 28.88 28.89 448.7K
15:20 28.90 28.90 28.69 28.71 206.9K
15:21 28.71 28.72 28.64 28.65 158.1K
15:22 28.64 28.70 28.64 28.67 130.1K
15:23 28.66 28.74 28.66 28.73 188.7K
15:24 28.73 28.74 28.67 28.73 132.7K
15:25 28.74 28.81 28.74 28.78 151.2K
15:26 28.78 28.82 28.74 28.74 140.3K
15:27 28.71 28.71 28.67 28.67 108.4K
15:28 28.67 28.74 28.64 28.66 158.1K
15:29 28.66 28.74 28.66 28.71 172.6K
15:30 28.71 28.72 28.64 28.68 204.3K
15:31 28.71 28.71 28.56 28.56 1,610.5K
15:32 28.55 28.55 28.41 28.45 296.5K
15:33 28.45 28.48 28.43 28.47 156.0K
15:34 28.46 28.50 28.43 28.47 106.3K
15:35 28.52 28.64 28.50 28.64 212.0K
15:36 28.63 28.67 28.63 28.64 217.2K
15:37 28.64 28.67 28.59 28.65 179.1K
15:38 28.65 28.69 28.63 28.63 111.6K
15:39 28.62 28.64 28.58 28.62 111.0K
15:40 28.59 28.67 28.59 28.66 144.5K
15:41 28.65 28.66 28.61 28.65 411.5K
15:42 28.64 28.70 28.61 28.69 283.7K
15:43 28.66 28.69 28.58 28.64 450.1K
15:44 28.67 28.67 28.60 28.61 241.6K
15:45 28.60 28.60 28.49 28.52 264.6K
15:46 28.54 28.58 28.53 28.53 120.6K
15:47 28.53 28.57 28.48 28.48 138.9K
15:48 28.43 28.47 28.40 28.46 160.4K
15:49 28.44 28.54 28.44 28.52 174.2K
15:50 28.54 28.82 28.54 28.77 493.2K
15:51 28.77 28.83 28.71 28.73 236.0K
15:52 28.77 28.78 28.64 28.69 262.2K
15:53 28.63 28.68 28.62 28.68 352.2K
15:54 28.68 28.70 28.57 28.59 245.8K
15:55 28.54 28.58 28.53 28.54 275.9K
15:56 28.54 28.56 28.51 28.51 227.4K
15:57 28.52 28.52 28.45 28.48 319.6K
15:58 28.48 28.50 28.43 28.45 595.8K
15:59 28.45 28.52 28.43 28.52 13,639.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음