시장 데이터를 불러오는 중
전체 종목
트랜스오션 과거 주가
Transocean Ltd (Switzerland) Common Stock · RIG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Transocean Ltd (Switzerland) Common Stock · RIG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,064 | ₩7,520 | ₩7,011 | ₩7,386 | +4.55% | 1.4억 |
| 2026.09.28–2026.10.02 | ₩7,252 | ₩7,306 | ₩6,863 | ₩6,930 | -4.44% | 2.1억 |
| 2026.09.21–2026.09.25 | ₩7,534 | ₩7,547 | ₩7,091 | ₩7,212 | -4.27% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩7,668 | ₩7,976 | ₩7,292 | ₩7,560 | -1.40% | 2.5억 |
| 2026.09.08–2026.09.11 | ₩7,936 | ₩8,070 | ₩7,493 | ₩7,601 | -4.22% | 1.7억 |
| 2026.08.31–2026.09.04 | ₩7,976 | ₩8,405 | ₩7,708 | ₩7,842 | -1.68% | 2억 |
| 2026.08.24–2026.08.28 | ₩7,802 | ₩7,855 | ₩7,467 | ₩7,775 | -0.34% | 1.7억 |
| 2026.08.17–2026.08.21 | ₩7,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,231 |
| ₩7,668 |
| ₩7,936 |
| +2.07% |
| 1.9억 |
| 2026.08.10–2026.08.14 | ₩7,185 | ₩8,016 | ₩7,185 | ₩7,721 | +7.46% | 2.7억 |
|---|
| 2026.08.03–2026.08.07 | ₩6,957 | ₩7,359 | ₩6,770 | ₩7,051 | +1.35% | 1.7억 |
|---|
| 2026.07.27–2026.07.31 | ₩7,024 | ₩7,266 | ₩6,542 | ₩7,131 | +1.53% | 2.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩6,823 | ₩7,266 | ₩6,676 | ₩7,172 | +5.11% | 2.1억 |
|---|
| 2026.07.13–2026.07.17 | ₩7,091 | ₩7,386 | ₩6,783 | ₩6,890 | -2.84% | 1.9억 |
|---|
| 2026.07.06–2026.07.10 | ₩6,716 | ₩7,091 | ₩6,582 | ₩6,971 | +3.79% | 1.8억 |
|---|
| 2026.06.29–2026.07.02 | ₩6,863 | ₩6,957 | ₩6,434 | ₩6,783 | -1.17% | 1.8억 |
|---|
| 2026.06.22–2026.06.26 | ₩7,212 | ₩7,252 | ₩6,689 | ₩6,850 | -5.02% | 1.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩7,869 | ₩7,989 | ₩6,890 | ₩7,118 | -9.54% | 1.6억 |
|---|
| 2026.06.08–2026.06.12 | ₩8,097 | ₩8,338 | ₩7,788 | ₩8,097 | 0.00% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩8,405 | ₩8,619 | ₩7,909 | ₩7,976 | -5.10% | 1.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩8,981 | ₩9,022 | ₩8,217 | ₩8,298 | -7.61% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩9,370 | ₩10,268 | ₩8,914 | ₩9,129 | -2.58% | 1.9억 |
|---|
| 2026.05.11–2026.05.15 | ₩8,593 | ₩9,464 | ₩8,579 | ₩9,437 | +9.83% | 1.4억 |
|---|
| 2026.05.04–2026.05.08 | ₩9,142 | ₩9,303 | ₩7,976 | ₩8,579 | -6.16% | 2.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩8,338 | ₩9,357 | ₩8,338 | ₩9,169 | +9.97% | 2.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩7,976 | ₩8,298 | ₩7,802 | ₩8,190 | +2.69% | 1.4억 |
|---|
| 2026.04.13–2026.04.17 | ₩8,794 | ₩9,048 | ₩7,842 | ₩7,963 | -9.45% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩8,740 | ₩9,142 | ₩8,432 | ₩8,740 | 0.00% | 1.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩9,477 | ₩9,571 | ₩8,606 | ₩8,834 | -6.79% | 1.6억 |
|---|
| 2026.03.23–2026.03.27 | ₩8,244 | ₩9,437 | ₩8,190 | ₩9,290 | +12.68% | 1.9억 |
|---|
| 2026.03.16–2026.03.20 | ₩8,499 | ₩8,941 | ₩8,231 | ₩8,338 | -1.89% | 2억 |
|---|
| 2026.03.09–2026.03.13 | ₩7,963 | ₩8,673 | ₩7,855 | ₩8,526 | +7.07% | 1.7억 |
|---|
| 2026.03.02–2026.03.06 | ₩9,008 | ₩9,008 | ₩7,842 | ₩7,949 | -11.76% | 2.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩8,807 | ₩9,330 | ₩8,257 | ₩8,686 | -1.37% | 1.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩8,646 | ₩8,753 | ₩8,056 | ₩8,740 | +1.09% | 2.8억 |
|---|
| 2026.02.09–2026.02.13 | ₩6,997 | ₩8,807 | ₩6,944 | ₩8,767 | +25.29% | 6.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩6,475 | ₩7,239 | ₩6,367 | ₩7,225 | +11.59% | 2.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩6,609 | ₩6,930 | ₩6,408 | ₩6,662 | +0.81% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩5,563 | ₩6,676 | ₩5,563 | ₩6,475 | +16.39% | 1.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩5,670 | ₩5,952 | ₩5,617 | ₩5,670 | 0.00% | 1.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩5,938 | ₩5,979 | ₩5,496 | ₩5,697 | -4.06% | 1.7억 |
|---|
| 2025.12.29–2026.01.02 | ₩5,389 | ₩5,751 | ₩5,389 | ₩5,684 | +5.47% | 9638.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,469 | ₩5,617 | ₩5,268 | ₩5,389 | -1.47% | 8224.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,563 | ₩5,576 | ₩5,080 | ₩5,322 | -4.34% | 1.8억 |
|---|
| 2025.12.08–2025.12.12 | ₩5,925 | ₩6,113 | ₩5,536 | ₩5,536 | -6.56% | 1.6억 |
|---|
| 2025.12.01–2025.12.05 | ₩5,871 | ₩6,099 | ₩5,657 | ₩5,952 | +1.37% | 1.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩5,241 | ₩5,938 | ₩5,201 | ₩5,912 | +12.79% | 1.3억 |
|---|
| 2025.11.17–2025.11.21 | ₩5,389 | ₩5,657 | ₩4,933 | ₩5,215 | -3.23% | 2억 |
|---|
| 2025.11.10–2025.11.14 | ₩5,416 | ₩5,885 | ₩5,308 | ₩5,375 | -0.74% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩5,067 | ₩5,389 | ₩4,987 | ₩5,335 | +5.29% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩5,255 | ₩5,362 | ₩4,987 | ₩5,148 | -2.04% | 3억 |
|---|
| 2025.10.20–2025.10.24 | ₩4,397 | ₩5,456 | ₩4,316 | ₩5,228 | +18.90% | 4억 |
|---|
| 2025.10.13–2025.10.17 | ₩4,249 | ₩4,544 | ₩4,129 | ₩4,370 | +2.84% | 2.9억 |
|---|
| 2025.10.10–2025.10.10 | ₩4,383 | ₩4,437 | ₩4,115 | ₩4,129 | -5.81% | 5223만 |
|---|