Hot Features
프리미엄
Transocean Ltd (RIG)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -19.8198198198 | 3.33 | 3.375 | 2.65 | 40456590 | 2.94862821 | CS |
| 4 | -1.09 | -28.9893617021 | 3.76 | 3.95 | 2.65 | 33190596 | 3.3955502 | CS |
| 12 | -1.315 | -32.9987452949 | 3.985 | 4.32 | 2.65 | 27627720 | 3.66960596 | CS |
| 26 | -1.69 | -38.7614678899 | 4.36 | 4.76 | 2.65 | 23115909 | 3.96508733 | CS |
| 52 | -2.38 | -47.1287128713 | 5.05 | 6.88 | 2.65 | 20568638 | 4.67641355 | CS |
| 156 | -1.06 | -28.418230563 | 3.73 | 8.88 | 2.32 | 19873343 | 5.05142469 | CS |
| 260 | -0.63 | -19.0909090909 | 3.3 | 8.88 | 0.65 | 22259407 | 3.89399687 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 2.67 | -0.28 | -9.49 | 2.92 | 2.99 | 2.65 | 62252866 |
| 1740786000 | 2.95 | -0.09 | -2.96 | 3 | 3.0299999 | 2.948 | 32402753 |
| 1740699600 | 3.04 | -0.05 | -1.62 | 3.09 | 3.16 | 3.0299999 | 32048731 |
| 1740613200 | 3.09 | -0.1 | -3.13 | 3.18 | 3.19 | 3.06 | 38699371 |
| 1740526800 | 3.19 | -0.14 | -4.20 | 3.33 | 3.375 | 3.18 | 36879229 |
| 1740440400 | 3.33 | -0.03 | -0.89 | 3.34 | 3.38 | 3.2799999 | 37443193 |
| 1740181200 | 3.36 | -0.2 | -5.62 | 3.6 | 3.64 | 3.35 | 39081565 |
| 1740094800 | 3.56 | 0.12 | 3.49 | 3.445 | 3.61 | 3.39 | 42732431 |
| 1740008400 | 3.44 | -0.11 | -3.10 | 3.53 | 3.61 | 3.41 | 33000792 |
| 1739922000 | 3.55 | 0.02 | 0.57 | 3.45 | 3.63 | 3.38 | 32136785 |
| 1739576400 | 3.53 | -0.1 | -2.75 | 3.66 | 3.7 | 3.49 | 33861273 |
| 1739490000 | 3.63 | -0.09 | -2.42 | 3.71 | 3.72 | 3.59 | 23225508 |
| 1739403600 | 3.72 | -0.15 | -3.88 | 3.84 | 3.88 | 3.72 | 23921665 |
| 1739317200 | 3.87 | 0.13 | 3.48 | 3.77 | 3.95 | 3.73 | 26738777 |
| 1739230800 | 3.74 | 0.16 | 4.47 | 3.63 | 3.75 | 3.6201 | 25467989 |
| 1738971600 | 3.58 | -0.17 | -4.53 | 3.66 | 3.75 | 3.57 | 27561415 |
| 1738885200 | 3.75 | -0.12 | -3.10 | 3.89 | 3.94 | 3.72 | 31883781 |
| 1738798800 | 3.87 | -0.02 | -0.51 | 3.9 | 3.95 | 3.82 | 19474571 |
| 1738712400 | 3.89 | 0.1 | 2.64 | 3.76 | 3.9 | 3.72 | 32519801 |
| 1738626000 | 3.79 | -0.13 | -3.32 | 3.87 | 3.92 | 3.77 | 35140853 |
| 1738366800 | 3.92 | 0.01 | 0.26 | 3.915 | 4.04 | 3.815 | 31353134 |
| 1738280400 | 3.91 | 0.08 | 2.09 | 3.84 | 3.95 | 3.8 | 23397265 |
| 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 | 4.1 | 4.1 | 3.9 | 24838692 |
| 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 | 4.13 | 4.19 | 4 | 32104056 |
| 1736379600 | 3.99 | -0.17 | -4.09 | 4.11 | 4.14 | 3.93 | 31561346 |
| 1736293200 | 4.16 | 0.18 | 4.52 | 4 | 4.19 | 3.985 | 33859316 |
| 1736206800 | 3.98 | 0.02 | 0.51 | 4 | 4.045 | 3.95 | 21283371 |
| 1735947600 | 3.96 | 0.01 | 0.25 | 3.98 | 4.01 | 3.87 | 19170796 |
| 1735861200 | 3.95 | 0.2 | 5.33 | 3.84 | 3.98 | 3.835 | 28183474 |
| 1735688400 | 3.75 | 0.09 | 2.46 | 3.68 | 3.82 | 3.67 | 22845549 |
| 1735602000 | 3.66 | 0.13 | 3.68 | 3.53 | 3.775 | 3.49 | 27020118 |
| 1735342800 | 3.53 | -0.04 | -1.12 | 3.55 | 3.62 | 3.48 | 27267637 |
| 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 | 3.53 | 3.57 | 3.43 | 15580831 |
| 1734738000 | 3.53 | -0.02 | -0.56 | 3.53 | 3.62 | 3.48 | 30876704 |
| 1734651600 | 3.55 | -0.07 | -1.93 | 3.67 | 3.73 | 3.53 | 29557581 |
| 1734565200 | 3.62 | -0.05 | -1.36 | 3.77 | 3.9 | 3.58 | 24425534 |
| 1734478800 | 3.67 | -0.06 | -1.61 | 3.67 | 3.7 | 3.54 | 24359040 |
| 1734392400 | 3.73 | -0.13 | -3.37 | 3.81 | 3.86 | 3.7 | 24815112 |
| 1734133200 | 3.86 | -0.08 | -2.03 | 3.92 | 3.95 | 3.83 | 18298387 |
| 1734046800 | 3.94 | -0.15 | -3.67 | 4.04 | 4.0599999 | 3.91 | 18031711 |
| 1733960400 | 4.09 | 0.11 | 2.76 | 4.0199999 | 4.14 | 3.93 | 24182617 |
| 1733874000 | 3.98 | -0.04 | -1.00 | 4.03 | 4.055 | 3.91 | 31290886 |
| 1733787600 | 4.0199999 | 0 | 0.00 | 4.1 | 4.11 | 3.98 | 31398998 |
| 1733528400 | 4.0199999 | -0.15 | -3.60 | 4.19 | 4.19 | 4 | 22273944 |
| 1733442000 | 4.17 | -0.09 | -2.11 | 4.28 | 4.41 | 4.17 | 17134249 |
| 1733355600 | 4.26 | -0.15 | -3.40 | 4.43 | 4.45 | 4.2 | 20882120 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
