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 | ₩7,068 | ₩7,524 | ₩7,014 | ₩7,389 | +4.55% | 1.4억 |
| 2026.09.28–2026.10.02 | ₩7,255 | ₩7,309 | ₩6,866 | ₩6,933 | -4.44% | 2.1억 |
| 2026.09.21–2026.09.25 | ₩7,537 | ₩7,550 | ₩7,094 | ₩7,215 | -4.27% | 2.2억 |
| 2026.09.14–2026.09.18 | ₩7,671 | ₩7,980 | ₩7,296 | ₩7,564 | -1.40% | 2.5억 |
| 2026.09.08–2026.09.11 | ₩7,939 | ₩8,073 | ₩7,497 | ₩7,604 | -4.22% | 1.7억 |
| 2026.08.31–2026.09.04 | ₩7,980 | ₩8,409 | ₩7,711 | ₩7,845 | -1.68% | 2억 |
| 2026.08.24–2026.08.28 | ₩7,805 | ₩7,859 | ₩7,470 | ₩7,778 | -0.34% | 1.7억 |
| 2026.08.17–2026.08.21 | ₩7,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,234 |
| ₩7,671 |
| ₩7,939 |
| +2.07% |
| 1.9억 |
| 2026.08.10–2026.08.14 | ₩7,188 | ₩8,020 | ₩7,188 | ₩7,725 | +7.46% | 2.7억 |
|---|
| 2026.08.03–2026.08.07 | ₩6,960 | ₩7,363 | ₩6,773 | ₩7,054 | +1.35% | 1.7억 |
|---|
| 2026.07.27–2026.07.31 | ₩7,027 | ₩7,269 | ₩6,545 | ₩7,135 | +1.53% | 2.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩6,826 | ₩7,269 | ₩6,679 | ₩7,175 | +5.11% | 2.1억 |
|---|
| 2026.07.13–2026.07.17 | ₩7,094 | ₩7,389 | ₩6,786 | ₩6,893 | -2.84% | 1.9억 |
|---|
| 2026.07.06–2026.07.10 | ₩6,719 | ₩7,094 | ₩6,585 | ₩6,974 | +3.79% | 1.8억 |
|---|
| 2026.06.29–2026.07.02 | ₩6,866 | ₩6,960 | ₩6,437 | ₩6,786 | -1.17% | 1.8억 |
|---|
| 2026.06.22–2026.06.26 | ₩7,215 | ₩7,255 | ₩6,692 | ₩6,853 | -5.02% | 1.8억 |
|---|
| 2026.06.15–2026.06.18 | ₩7,872 | ₩7,993 | ₩6,893 | ₩7,121 | -9.54% | 1.6억 |
|---|
| 2026.06.08–2026.06.12 | ₩8,100 | ₩8,342 | ₩7,792 | ₩8,100 | 0.00% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩8,409 | ₩8,623 | ₩7,912 | ₩7,980 | -5.10% | 1.5억 |
|---|
| 2026.05.26–2026.05.29 | ₩8,985 | ₩9,026 | ₩8,221 | ₩8,301 | -7.61% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩9,374 | ₩10,273 | ₩8,918 | ₩9,133 | -2.58% | 1.9억 |
|---|
| 2026.05.11–2026.05.15 | ₩8,596 | ₩9,468 | ₩8,583 | ₩9,441 | +9.83% | 1.4억 |
|---|
| 2026.05.04–2026.05.08 | ₩9,146 | ₩9,307 | ₩7,980 | ₩8,583 | -6.16% | 2.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩8,342 | ₩9,361 | ₩8,342 | ₩9,173 | +9.97% | 2.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩7,980 | ₩8,301 | ₩7,805 | ₩8,194 | +2.69% | 1.4억 |
|---|
| 2026.04.13–2026.04.17 | ₩8,798 | ₩9,052 | ₩7,845 | ₩7,966 | -9.45% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩8,744 | ₩9,146 | ₩8,436 | ₩8,744 | 0.00% | 1.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩9,482 | ₩9,575 | ₩8,610 | ₩8,838 | -6.79% | 1.6억 |
|---|
| 2026.03.23–2026.03.27 | ₩8,248 | ₩9,441 | ₩8,194 | ₩9,294 | +12.68% | 1.9억 |
|---|
| 2026.03.16–2026.03.20 | ₩8,503 | ₩8,945 | ₩8,234 | ₩8,342 | -1.89% | 2억 |
|---|
| 2026.03.09–2026.03.13 | ₩7,966 | ₩8,677 | ₩7,859 | ₩8,529 | +7.07% | 1.7억 |
|---|
| 2026.03.02–2026.03.06 | ₩9,012 | ₩9,012 | ₩7,845 | ₩7,953 | -11.76% | 2.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩8,811 | ₩9,334 | ₩8,261 | ₩8,690 | -1.37% | 1.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩8,650 | ₩8,757 | ₩8,060 | ₩8,744 | +1.09% | 2.8억 |
|---|
| 2026.02.09–2026.02.13 | ₩7,001 | ₩8,811 | ₩6,947 | ₩8,771 | +25.29% | 6.4억 |
|---|
| 2026.02.02–2026.02.06 | ₩6,478 | ₩7,242 | ₩6,370 | ₩7,229 | +11.59% | 2.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩6,612 | ₩6,933 | ₩6,410 | ₩6,665 | +0.81% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩5,566 | ₩6,679 | ₩5,566 | ₩6,478 | +16.39% | 1.5억 |
|---|
| 2026.01.12–2026.01.16 | ₩5,673 | ₩5,954 | ₩5,619 | ₩5,673 | 0.00% | 1.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩5,941 | ₩5,981 | ₩5,499 | ₩5,700 | -4.06% | 1.7억 |
|---|
| 2025.12.29–2026.01.02 | ₩5,391 | ₩5,753 | ₩5,391 | ₩5,686 | +5.47% | 9638.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,472 | ₩5,619 | ₩5,271 | ₩5,391 | -1.47% | 8224.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,566 | ₩5,579 | ₩5,083 | ₩5,324 | -4.34% | 1.8억 |
|---|
| 2025.12.08–2025.12.12 | ₩5,928 | ₩6,115 | ₩5,539 | ₩5,539 | -6.56% | 1.6억 |
|---|
| 2025.12.01–2025.12.05 | ₩5,874 | ₩6,102 | ₩5,659 | ₩5,954 | +1.37% | 1.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩5,244 | ₩5,941 | ₩5,203 | ₩5,914 | +12.79% | 1.3억 |
|---|
| 2025.11.17–2025.11.21 | ₩5,391 | ₩5,659 | ₩4,935 | ₩5,217 | -3.23% | 2억 |
|---|
| 2025.11.10–2025.11.14 | ₩5,418 | ₩5,887 | ₩5,311 | ₩5,378 | -0.74% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩5,069 | ₩5,391 | ₩4,989 | ₩5,338 | +5.29% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩5,257 | ₩5,364 | ₩4,989 | ₩5,150 | -2.04% | 3억 |
|---|
| 2025.10.20–2025.10.24 | ₩4,399 | ₩5,458 | ₩4,318 | ₩5,230 | +18.90% | 4억 |
|---|
| 2025.10.13–2025.10.17 | ₩4,251 | ₩4,546 | ₩4,131 | ₩4,372 | +2.84% | 2.9억 |
|---|
| 2025.10.10–2025.10.10 | ₩4,385 | ₩4,439 | ₩4,117 | ₩4,131 | -5.81% | 5223만 |
|---|