Hot Features
프리미엄
Transocean Ltd (RIG)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.777202072539 | 3.86 | 4.04 | 3.77 | 24846332 | 3.85617893 | CS |
| 4 | -0.0288 | -0.746346014305 | 3.8588 | 4.32 | 3.77 | 25212934 | 4.00514978 | CS |
| 12 | -0.8 | -17.2786177106 | 4.63 | 4.68 | 3.4 | 21710174 | 4.01807268 | CS |
| 26 | -1.8 | -31.9715808171 | 5.63 | 5.98 | 3.4 | 20476067 | 4.30306404 | CS |
| 52 | -1.77 | -31.6071428571 | 5.6 | 6.88 | 3.4 | 19334230 | 4.89192075 | CS |
| 156 | 0.57 | 17.4846625767 | 3.26 | 8.88 | 2.32 | 19527294 | 5.08069898 | CS |
| 260 | -0.78 | -16.9197396963 | 4.61 | 8.88 | 0.65 | 22070366 | 3.90850135 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 3.83 | -0.1 | -2.54 | 3.87 | 3.8903 | 3.77 | 24158508 |
| 1738107600 | 3.93 | 0.1 | 2.61 | 3.84 | 3.97 | 3.84 | 22013301 |
| 1738021200 | 3.83 | -0.02 | -0.52 | 3.82 | 4.04 | 3.79 | 33189936 |
| 1737762000 | 3.85 | -0.02 | -0.52 | 3.86 | 3.94 | 3.83 | 20023584 |
| 1737675600 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1737589200 | 3.87 | -0.09 | -2.27 | 3.94 | 3.9999 | 3.85 | 15659812 |
| 1737502800 | 3.96 | -0.1 | -2.46 | 4.045 | 4.0599999 | 3.9 | 24831767 |
| 1737157200 | 4.0599999 | -0.04 | -0.98 | 4.13 | 4.14 | 4 | 22829738 |
| 1737070800 | 4.1 | -0.18 | -4.21 | 4.21 | 4.2699999 | 4.04 | 27589690 |
| 1736984400 | 4.28 | 0.21 | 5.16 | 4.0599999 | 4.32 | 4.0199999 | 29873721 |
| 1736898000 | 4.07 | -0.02 | -0.49 | 4.07 | 4.12 | 3.92 | 21510679 |
| 1736811600 | 4.09 | 0.06 | 1.49 | 4.07 | 4.125 | 3.99 | 22917303 |
| 1736552400 | 4.03 | 0.04 | 1.00 | 4.16 | 4.19 | 4 | 31631085 |
| 1736379600 | 3.99 | -0.17 | -4.09 | 4.07 | 4.14 | 3.93 | 31163079 |
| 1736293200 | 4.16 | 0.18 | 4.52 | 4.0096999 | 4.19 | 3.985 | 33700901 |
| 1736206800 | 3.98 | 0.02 | 0.51 | 4 | 4.04 | 3.95 | 20915828 |
| 1735947600 | 3.96 | 0.01 | 0.25 | 3.96 | 4.01 | 3.87 | 18776745 |
| 1735861200 | 3.95 | 0.2 | 5.33 | 3.8588 | 3.98 | 3.84 | 27834204 |
| 1735688400 | 3.75 | 0.09 | 2.46 | 3.68 | 3.82 | 3.67 | 22875149 |
| 1735602000 | 3.66 | 0.13 | 3.68 | 3.555 | 3.775 | 3.49 | 26675645 |
| 1735342800 | 3.53 | -0.04 | -1.12 | 3.5425 | 3.62 | 3.48 | 27032589 |
| 1735256400 | 3.57 | 0.04 | 1.13 | 3.53 | 3.59 | 3.455 | 18272420 |
| 1735077840 | 3.53 | 0.06 | 1.73 | 3.47 | 3.56 | 3.4 | 13408453 |
| 1734997200 | 3.47 | -0.06 | -1.70 | 3.535 | 3.57 | 3.43 | 15449745 |
| 1734738000 | 3.53 | -0.02 | -0.56 | 3.54 | 3.62 | 3.52 | 29495353 |
| 1734651600 | 3.55 | -0.07 | -1.93 | 3.705 | 3.73 | 3.53 | 29325582 |
| 1734565200 | 3.62 | -0.05 | -1.36 | 3.765 | 3.9 | 3.58 | 24020155 |
| 1734478800 | 3.67 | -0.06 | -1.61 | 3.665 | 3.7 | 3.54 | 24141538 |
| 1734392400 | 3.73 | -0.13 | -3.37 | 3.785 | 3.86 | 3.7 | 24461035 |
| 1734133200 | 3.86 | -0.08 | -2.03 | 3.9 | 3.92 | 3.83 | 17925498 |
| 1734046800 | 3.94 | -0.15 | -3.67 | 4.0321 | 4.0395 | 3.91 | 17818631 |
| 1733960400 | 4.09 | 0.11 | 2.76 | 4 | 4.14 | 3.93 | 24010660 |
| 1733874000 | 3.98 | -0.04 | -1.00 | 3.985 | 4.055 | 3.91 | 31057357 |
| 1733787600 | 4.0199999 | 0 | 0.00 | 4.055 | 4.11 | 3.98 | 30167219 |
| 1733528400 | 4.0199999 | -0.15 | -3.60 | 4.11 | 4.16 | 4 | 21919703 |
| 1733442000 | 4.17 | -0.09 | -2.11 | 4.305 | 4.41 | 4.17 | 16851677 |
| 1733355600 | 4.26 | -0.15 | -3.40 | 4.3901 | 4.44 | 4.2 | 20739436 |
| 1733269200 | 4.41 | 0.05 | 1.15 | 4.415 | 4.44 | 4.2699999 | 11191060 |
| 1733182800 | 4.36 | -0.04 | -0.91 | 4.45 | 4.45 | 4.32 | 28258101 |
| 1732917840 | 4.4 | 0.1 | 2.33 | 4.335 | 4.42 | 4.33 | 6758593 |
| 1732750800 | 4.3 | 0.02 | 0.47 | 4.295 | 4.45 | 4.29 | 12651289 |
| 1732664400 | 4.28 | -0.1 | -2.28 | 4.365 | 4.37 | 4.25 | 14337559 |
| 1732578000 | 4.38 | -0.09 | -2.01 | 4.5046 | 4.509 | 4.3099999 | 16265332 |
| 1732318800 | 4.47 | 0.13 | 3.00 | 4.36 | 4.51 | 4.36 | 17873389 |
| 1732232400 | 4.34 | 0.11 | 2.60 | 4.275 | 4.39 | 4.225 | 18836220 |
| 1732146000 | 4.23 | 0.03 | 0.71 | 4.249 | 4.33 | 4.15 | 14908218 |
| 1732059600 | 4.2 | -0.1 | -2.33 | 4.2 | 4.3 | 4.16 | 13457063 |
| 1731973200 | 4.3 | 0.08 | 1.90 | 4.29 | 4.41 | 4.24 | 16603631 |
| 1731714000 | 4.22 | -0.24 | -5.38 | 4.51 | 4.5199999 | 4.18 | 16417045 |
| 1731627600 | 4.46 | 0.22 | 5.19 | 4.37 | 4.465 | 4.26 | 18016163 |
| 1731541200 | 4.24 | -0.05 | -1.17 | 4.3099999 | 4.34 | 4.165 | 17576138 |
| 1731454800 | 4.29 | -0.21 | -4.67 | 4.44 | 4.5 | 4.25 | 21359141 |
| 1731368400 | 4.5 | 0.03 | 0.67 | 4.44 | 4.57 | 4.42 | 22032954 |
| 1731109200 | 4.47 | -0.1 | -2.19 | 4.54 | 4.54 | 4.38 | 20476129 |
| 1731022800 | 4.57 | -0.1 | -2.14 | 4.63 | 4.68 | 4.5 | 21063671 |
| 1730936400 | 4.67 | 0.22 | 4.94 | 4.64 | 4.74 | 4.5 | 30029217 |
| 1730850000 | 4.45 | 0.04 | 0.91 | 4.44 | 4.48 | 4.34 | 19710802 |
| 1730763600 | 4.41 | 0.17 | 4.01 | 4.26 | 4.45 | 4.26 | 19619717 |
| 1730500800 | 4.24 | -0.1 | -2.30 | 4.375 | 4.51 | 4.23 | 27657048 |
| 1730414400 | 4.34 | 0.36 | 9.05 | 4.18 | 4.4 | 4.075 | 32483562 |
| 1730328000 | 3.98 | 0.06 | 1.53 | 3.955 | 4.08 | 3.93 | 18760768 |
