Rush Street Interactive Inc (RSI)

RSI
🏛️ 미국 →
20.05
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.50 19.60 19.50 19.59 7.9K
09:31 19.60 19.60 19.60 19.60 0.4K
09:32 19.62 19.65 19.59 19.59 1.8K
09:33 19.62 19.62 19.57 19.57 0.5K
09:34 19.60 19.60 19.60 19.60 0.9K
09:35 19.60 19.60 19.59 19.59 1.1K
09:36 19.58 19.58 19.58 19.58 0.8K
09:37 19.62 19.62 19.62 19.62 1.4K
09:38 19.64 19.64 19.63 19.63 1.6K
09:39 19.64 19.66 19.64 19.66 5.7K
09:40 19.66 19.67 19.66 19.67 2.7K
09:41 19.66 19.72 19.63 19.72 15.9K
09:42 19.72 19.75 19.71 19.70 8.8K
09:43 19.73 19.74 19.73 19.74 5.7K
09:44 19.74 19.74 19.71 19.70 10.7K
09:45 19.72 19.72 19.69 19.69 5.6K
09:46 19.72 19.80 19.72 19.79 7.7K
09:47 19.79 19.94 19.79 19.93 20.4K
09:48 19.99 19.99 19.93 19.93 15.4K
09:49 19.90 19.95 19.87 19.92 2.3K
09:50 19.91 19.92 19.91 19.92 3.1K
09:51 19.88 19.93 19.82 19.92 6.4K
09:52 19.94 19.94 19.88 19.88 6.1K
09:53 19.89 19.91 19.85 19.85 3.4K
09:54 19.85 19.88 19.85 19.88 1.4K
09:55 19.88 19.88 19.85 19.88 1.8K
09:56 19.88 19.88 19.88 19.88 1.1K
09:57 19.90 19.91 19.90 19.91 1.0K
09:58 19.89 19.89 19.84 19.84 2.9K
09:59 19.87 19.90 19.87 19.90 1.4K
10:00 19.90 19.92 19.90 19.92 4.7K
10:01 19.92 19.95 19.92 19.95 4.5K
10:02 19.93 19.93 19.93 19.93 1.7K
10:03 19.95 19.97 19.95 19.97 1.6K
10:04 19.96 19.99 19.88 19.88 46.3K
10:05 19.88 19.91 19.88 19.89 14.9K
10:06 19.89 19.89 19.86 19.88 2.3K
10:07 19.86 19.88 19.86 19.88 2.1K
10:08 19.87 19.90 19.87 19.88 3.6K
10:09 19.93 19.97 19.93 19.97 2.7K
10:10 19.96 20.07 19.95 20.07 43.5K
10:11 20.08 20.10 20.06 20.06 2.6K
10:12 20.09 20.11 20.08 20.10 5.3K
10:13 20.11 20.11 20.08 20.08 5.6K
10:14 20.08 20.10 20.05 20.05 3.0K
10:15 20.07 20.07 20.07 20.07 1.2K
10:16 20.07 20.10 20.07 20.10 6.9K
10:17 20.09 20.10 20.09 20.10 6.7K
10:18 20.16 20.16 20.12 20.15 11.2K
10:19 20.13 20.14 20.11 20.11 3.2K
10:20 20.12 20.12 20.02 20.02 2.0K
10:21 20.05 20.06 20.05 20.06 3.3K
10:22 20.06 20.06 20.06 20.06 2.0K
10:23 20.05 20.13 20.05 20.13 25.1K
10:24 20.11 20.11 20.11 20.11 1.1K
10:25 20.17 20.17 20.17 20.17 8.6K
10:27 20.21 20.21 20.19 20.19 3.1K
10:28 20.20 20.20 20.14 20.17 4.4K
10:29 20.15 20.17 20.14 20.17 2.1K
10:30 20.14 20.14 20.13 20.13 2.2K
10:31 20.11 20.11 20.11 20.11 1.7K
10:32 20.11 20.22 20.11 20.22 4.1K
10:33 20.21 20.21 20.17 20.20 7.8K
10:34 20.21 20.21 20.16 20.20 3.0K
10:35 20.17 20.19 20.15 20.19 9.2K
10:36 20.21 20.21 20.18 20.20 1.1K
10:37 20.14 20.14 20.14 20.14 2.7K
10:38 20.14 20.14 20.10 20.10 3.0K
10:39 20.10 20.14 20.10 20.12 4.5K
10:40 20.11 20.11 20.11 20.11 2.5K
10:41 20.11 20.11 20.11 20.11 0.5K
10:42 20.12 20.12 20.09 20.09 1.7K
10:43 20.08 20.09 20.08 20.09 1.9K
10:44 20.06 20.06 20.06 20.06 2.5K
10:46 20.04 20.04 20.04 20.04 0.5K
10:47 20.06 20.06 19.97 19.98 10.5K
10:48 20.00 20.00 20.00 20.00 3.9K
10:49 20.04 20.08 20.04 20.08 1.7K
10:50 20.06 20.09 20.06 20.09 0.6K
10:51 20.09 20.09 19.99 19.99 28.9K
10:52 19.97 19.98 19.97 19.98 2.1K
10:53 19.99 19.99 19.99 19.99 0.9K
10:54 19.98 19.99 19.98 19.99 2.2K
10:55 19.96 19.96 19.95 19.95 1.8K
10:56 19.96 19.96 19.96 19.96 0.7K
10:57 19.97 19.97 19.96 19.96 3.7K
10:58 19.95 19.96 19.95 19.96 1.6K
10:59 19.97 19.98 19.97 19.98 1.1K
11:00 20.00 20.00 20.00 20.00 0.6K
11:01 20.01 20.03 20.01 20.01 6.5K
11:02 20.02 20.05 20.02 20.05 4.5K
11:03 20.05 20.06 20.05 20.05 5.6K
11:04 20.04 20.04 20.04 20.04 1.2K
11:05 20.03 20.05 20.03 20.05 4.2K
11:06 20.02 20.02 20.02 20.02 0.8K
11:07 20.00 20.03 20.00 20.01 1.5K
11:08 20.01 20.01 20.00 20.00 2.2K
11:09 20.01 20.01 20.00 20.00 4.3K
11:10 19.99 19.99 19.97 19.97 2.1K
11:11 19.96 19.96 19.91 19.91 3.6K
11:12 19.92 19.93 19.92 19.93 4.6K
11:14 19.93 19.93 19.92 19.92 1.9K
11:15 19.89 19.90 19.89 19.90 3.2K
11:17 19.90 19.90 19.89 19.89 1.9K
11:18 19.89 19.89 19.89 19.89 0.4K
11:19 19.89 19.89 19.89 19.89 0.4K
11:20 19.89 19.89 19.89 19.89 0.5K
11:21 19.89 19.89 19.89 19.89 1.6K
11:22 19.89 19.89 19.89 19.89 0.3K
11:23 19.89 19.89 19.89 19.89 1.0K
11:24 19.89 19.89 19.86 19.86 3.5K
11:25 19.84 19.85 19.84 19.84 2.1K
11:26 19.82 19.82 19.82 19.82 1.6K
11:27 19.82 19.82 19.82 19.82 0.2K
11:28 19.82 19.82 19.82 19.82 0.6K
11:29 19.78 19.78 19.77 19.77 4.9K
11:30 19.78 19.78 19.78 19.78 3.7K
11:31 19.81 19.81 19.80 19.80 0.7K
11:32 19.81 19.81 19.81 19.81 0.7K
11:33 19.81 19.81 19.80 19.80 1.6K
11:34 19.80 19.80 19.80 19.80 1.0K
11:35 19.81 19.81 19.75 19.75 3.6K
11:36 19.73 19.73 19.73 19.73 2.4K
11:37 19.73 19.73 19.72 19.72 1.7K
11:38 19.73 19.79 19.73 19.79 8.6K
11:39 19.80 19.80 19.74 19.74 3.1K
11:40 19.72 19.72 19.72 19.72 0.5K
11:41 19.71 19.71 19.71 19.71 0.9K
11:43 19.72 19.72 19.72 19.72 2.9K
11:44 19.71 19.71 19.68 19.68 0.7K
11:45 19.70 19.71 19.70 19.71 3.1K
11:47 19.73 19.73 19.73 19.73 0.9K
11:48 19.72 19.72 19.72 19.72 0.7K
11:50 19.72 19.72 19.69 19.69 1.5K
11:51 19.70 19.70 19.70 19.70 0.7K
11:52 19.70 19.70 19.70 19.70 0.3K
11:53 19.68 19.69 19.68 19.69 3.5K
11:54 19.69 19.69 19.69 19.69 1.1K
11:56 19.70 19.70 19.70 19.70 1.0K
11:57 19.70 19.70 19.70 19.70 0.5K
11:58 19.70 19.70 19.70 19.70 0.3K
11:59 19.72 19.72 19.72 19.72 1.8K
12:01 19.73 19.73 19.73 19.73 0.3K
12:02 19.71 19.71 19.69 19.69 3.2K
12:03 19.70 19.71 19.70 19.71 3.2K
12:04 19.73 19.74 19.72 19.74 2.1K
12:05 19.75 19.75 19.75 19.75 1.3K
12:07 19.74 19.74 19.74 19.74 0.4K
12:08 19.74 19.74 19.74 19.74 0.2K
12:09 19.74 19.74 19.74 19.74 0.2K
12:10 19.74 19.74 19.73 19.73 2.2K
12:12 19.72 19.72 19.72 19.72 1.5K
12:13 19.73 19.73 19.73 19.73 1.8K
12:15 19.74 19.74 19.74 19.74 1.3K
12:16 19.74 19.74 19.74 19.74 0.6K
12:17 19.74 19.74 19.74 19.74 0.6K
12:18 19.73 19.73 19.73 19.73 0.5K
12:19 19.74 19.74 19.74 19.74 1.2K
12:20 19.75 19.77 19.75 19.75 4.1K
12:21 19.75 19.75 19.75 19.75 1.3K
12:23 19.72 19.72 19.72 19.72 2.0K
12:24 19.73 19.73 19.73 19.73 1.3K
12:25 19.71 19.71 19.71 19.71 0.9K
12:26 19.72 19.72 19.71 19.71 1.8K
12:27 19.71 19.71 19.71 19.71 0.4K
12:28 19.72 19.72 19.72 19.72 1.5K
12:29 19.72 19.72 19.72 19.72 0.3K
12:30 19.72 19.72 19.72 19.72 0.7K
12:31 19.72 19.72 19.72 19.72 0.5K
12:32 19.72 19.72 19.71 19.71 2.0K
12:34 19.71 19.71 19.71 19.71 1.0K
12:35 19.73 19.73 19.72 19.72 1.6K
12:36 19.72 19.72 19.72 19.72 1.8K
12:37 19.71 19.71 19.71 19.71 1.3K
12:38 19.72 19.72 19.72 19.72 1.1K
12:39 19.72 19.72 19.72 19.72 0.4K
12:40 19.72 19.72 19.72 19.72 1.3K
12:42 19.72 19.72 19.72 19.72 1.6K
12:43 19.72 19.72 19.72 19.72 1.1K
12:44 19.72 19.72 19.72 19.72 1.5K
12:45 19.71 19.72 19.71 19.72 1.9K
12:47 19.72 19.72 19.72 19.72 0.9K
12:48 19.71 19.72 19.71 19.72 1.1K
12:49 19.72 19.72 19.72 19.72 1.0K
12:50 19.72 19.72 19.72 19.72 0.7K
12:52 19.75 19.75 19.75 19.75 2.1K
12:53 19.72 19.72 19.72 19.72 2.3K
12:55 19.71 19.71 19.70 19.70 1.1K
12:57 19.72 19.72 19.72 19.72 1.5K
12:58 19.72 19.75 19.72 19.75 1.4K
12:59 19.75 19.75 19.74 19.74 1.8K
13:02 19.79 19.79 19.79 19.79 1.2K
13:05 19.80 19.80 19.80 19.80 0.8K
13:07 19.79 19.79 19.79 19.79 1.0K
13:08 19.79 19.79 19.79 19.79 0.5K
13:09 19.79 19.79 19.79 19.79 0.4K
13:10 19.78 19.78 19.78 19.78 1.4K
13:11 19.78 19.79 19.78 19.79 2.1K
13:13 19.80 19.81 19.80 19.81 1.3K
13:14 19.80 19.81 19.80 19.81 1.0K
13:16 19.81 19.81 19.80 19.80 3.6K
13:20 19.79 19.79 19.78 19.78 2.5K
13:21 19.77 19.77 19.77 19.77 1.0K
13:22 19.75 19.76 19.74 19.74 3.1K
13:23 19.75 19.75 19.75 19.75 1.0K
13:26 19.74 19.74 19.74 19.74 0.8K
13:27 19.76 19.76 19.76 19.76 1.6K
13:28 19.78 19.78 19.78 19.78 1.0K
13:29 19.78 19.78 19.78 19.78 0.3K
13:31 19.79 19.79 19.79 19.79 1.7K
13:32 19.81 19.81 19.81 19.81 0.4K
13:33 19.81 19.82 19.81 19.82 0.8K
13:34 19.81 19.81 19.80 19.80 0.9K
13:37 19.82 19.82 19.81 19.81 1.3K
13:38 19.81 19.82 19.81 19.82 0.6K
13:39 19.81 19.81 19.81 19.81 0.6K
13:40 19.81 19.81 19.79 19.79 1.1K
13:42 19.79 19.79 19.79 19.79 0.6K
13:43 19.81 19.81 19.81 19.81 1.6K
13:45 19.81 19.81 19.81 19.81 0.5K
13:46 19.81 19.83 19.81 19.83 4.5K
13:47 19.80 19.80 19.80 19.80 1.8K
13:48 19.80 19.80 19.80 19.80 1.3K
13:51 19.81 19.82 19.81 19.82 14.6K
13:53 19.83 19.84 19.82 19.83 1.7K
13:54 19.80 19.80 19.80 19.80 1.5K
13:55 19.81 19.82 19.81 19.82 3.0K
13:58 19.82 19.82 19.82 19.82 0.2K
13:59 19.82 19.82 19.81 19.82 1.2K
14:00 19.82 19.82 19.82 19.82 1.1K
14:01 19.81 19.83 19.80 19.80 2.9K
14:02 19.80 19.81 19.80 19.81 0.8K
14:03 19.81 19.81 19.81 19.81 2.1K
14:04 19.82 19.82 19.82 19.82 0.2K
14:05 19.82 19.82 19.82 19.82 0.5K
14:06 19.80 19.80 19.80 19.80 0.1K
14:07 19.83 19.84 19.82 19.83 1.4K
14:08 19.84 19.84 19.82 19.82 0.9K
14:09 19.81 19.81 19.80 19.80 2.4K
14:10 19.82 19.82 19.82 19.82 0.7K
14:11 19.82 19.84 19.82 19.84 7.8K
14:13 19.82 19.82 19.82 19.82 0.7K
14:14 19.82 19.83 19.81 19.82 3.5K
14:15 19.83 19.86 19.83 19.86 2.6K
14:17 19.85 19.85 19.85 19.85 0.6K
14:18 19.87 19.87 19.84 19.84 1.4K
14:19 19.85 19.85 19.85 19.85 1.2K
14:20 19.86 19.86 19.86 19.86 0.4K
14:21 19.85 19.85 19.85 19.85 1.5K
14:22 19.84 19.86 19.84 19.86 3.7K
14:23 19.87 19.90 19.87 19.90 3.5K
14:24 19.90 19.90 19.90 19.90 0.7K
14:25 19.91 19.91 19.91 19.91 1.6K
14:27 19.90 19.90 19.89 19.90 1.1K
14:28 19.90 19.90 19.90 19.90 0.5K
14:29 19.91 19.92 19.90 19.91 3.4K
14:30 19.92 19.92 19.92 19.92 0.7K
14:31 19.92 19.93 19.92 19.93 1.0K
14:32 19.94 19.94 19.94 19.94 0.8K
14:34 19.94 19.94 19.94 19.94 0.2K
14:35 19.96 19.96 19.96 19.95 1.2K
14:37 19.95 19.95 19.95 19.95 0.3K
14:38 19.97 19.97 19.97 19.97 1.7K
14:39 19.97 19.97 19.95 19.96 7.9K
14:41 19.97 19.97 19.97 19.97 0.8K
14:42 19.98 19.98 19.98 19.98 2.2K
14:44 19.99 19.99 19.98 19.98 0.6K
14:45 19.99 19.99 19.99 19.99 0.7K
14:47 19.99 19.99 19.99 19.99 0.9K
14:50 20.00 20.00 19.99 20.00 6.1K
14:51 20.00 20.01 20.00 20.01 0.9K
14:52 20.01 20.02 20.01 20.01 5.9K
14:53 20.03 20.03 20.01 20.02 2.3K
14:54 20.02 20.02 20.01 20.01 0.6K
14:55 20.01 20.02 20.01 20.02 0.5K
14:57 20.03 20.03 20.01 20.03 1.9K
14:58 20.02 20.02 20.02 20.02 0.4K
14:59 20.01 20.01 20.01 20.01 0.5K
15:00 20.02 20.02 20.00 20.02 8.8K
15:01 20.02 20.02 20.02 20.02 0.8K
15:02 20.02 20.02 20.02 20.02 0.8K
15:03 20.02 20.02 20.02 20.02 3.0K
15:04 20.02 20.02 20.02 20.02 0.7K
15:05 20.02 20.02 20.02 20.02 0.4K
15:06 20.03 20.11 20.03 20.11 48.0K
15:07 20.11 20.12 20.11 20.12 1.6K
15:08 20.11 20.13 20.11 20.13 0.9K
15:09 20.13 20.13 20.13 20.13 1.9K
15:10 20.14 20.14 20.14 20.14 13.1K
15:11 20.14 20.14 20.13 20.13 3.1K
15:12 20.13 20.13 20.13 20.13 0.5K
15:13 20.13 20.13 20.13 20.13 2.6K
15:14 20.14 20.14 20.10 20.10 20.4K
15:15 20.11 20.11 20.11 20.11 0.7K
15:16 20.11 20.11 20.11 20.11 1.2K
15:17 20.10 20.10 20.10 20.10 0.8K
15:18 20.11 20.11 20.10 20.10 1.4K
15:19 20.10 20.10 20.09 20.10 2.6K
15:20 20.11 20.11 20.10 20.10 3.5K
15:21 20.09 20.10 20.09 20.10 1.8K
15:22 20.09 20.10 20.09 20.10 3.3K
15:23 20.10 20.10 20.10 20.10 1.7K
15:24 20.10 20.10 20.10 20.10 2.5K
15:25 20.09 20.09 20.09 20.09 1.1K
15:26 20.09 20.09 20.08 20.08 5.2K
15:28 20.10 20.10 20.10 20.10 2.2K
15:29 20.10 20.10 20.10 20.10 1.0K
15:30 20.10 20.10 20.08 20.08 3.6K
15:31 20.09 20.09 20.05 20.05 10.4K
15:32 20.03 20.05 20.03 20.03 20.9K
15:33 20.04 20.04 20.04 20.04 2.7K
15:34 20.02 20.02 20.02 20.02 0.9K
15:35 20.02 20.02 20.02 20.02 2.0K
15:36 20.03 20.03 20.03 20.03 2.3K
15:37 20.02 20.04 20.02 20.02 3.9K
15:38 20.03 20.03 20.03 20.02 4.1K
15:39 20.03 20.03 20.03 20.03 0.9K
15:40 20.03 20.03 20.03 20.02 1.2K
15:41 20.03 20.03 20.03 20.03 4.8K
15:42 20.03 20.03 20.03 20.03 2.9K
15:43 20.03 20.03 20.03 20.03 3.6K
15:44 20.02 20.02 20.02 20.02 4.9K
15:45 20.03 20.03 20.03 20.03 8.7K
15:46 20.03 20.04 20.03 20.04 1.5K
15:47 20.03 20.04 20.03 20.04 3.5K
15:48 20.03 20.04 20.03 20.03 19.8K
15:49 20.03 20.03 20.03 20.02 4.1K
15:50 20.01 20.01 19.97 19.97 12.8K
15:51 19.97 19.97 19.96 19.96 3.8K
15:52 19.96 19.96 19.96 19.95 5.4K
15:53 19.96 19.96 19.96 19.95 4.2K
15:54 19.94 19.96 19.94 19.96 10.5K
15:55 19.96 20.03 19.96 20.02 6.8K
15:56 20.03 20.03 20.03 20.02 7.6K
15:57 20.02 20.02 20.00 20.01 15.1K
15:58 20.01 20.02 20.00 20.01 19.8K
15:59 20.01 20.02 20.01 20.01 230.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음