Seadrill

SDRL
🏛️ 미국 →
30.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:39 31.74 31.74 31.74 31.74 5.9K
09:41 31.82 31.82 31.82 31.82 0.7K
09:43 31.80 31.80 31.80 31.80 2.9K
09:44 31.65 31.77 31.65 31.77 16.0K
09:45 31.76 31.76 31.58 31.67 8.7K
09:46 31.60 31.60 31.60 31.60 8.8K
09:47 31.64 31.64 31.53 31.53 15.4K
09:48 31.58 31.62 31.50 31.62 15.2K
09:49 31.74 31.74 31.74 31.74 0.8K
09:50 31.82 31.82 31.82 31.82 0.8K
09:51 31.79 31.79 31.79 31.79 0.4K
09:52 31.82 31.82 31.82 31.82 0.8K
09:54 31.88 31.88 31.82 31.82 1.7K
09:55 31.85 31.85 31.85 31.85 0.4K
09:58 31.85 31.85 31.85 31.85 0.4K
10:00 31.98 31.98 31.94 31.94 1.1K
10:01 31.83 31.83 31.83 31.83 3.1K
10:08 31.71 31.71 31.71 31.71 0.7K
10:11 31.75 31.75 31.75 31.75 0.5K
10:14 31.70 31.70 31.70 31.70 1.5K
10:19 31.84 31.84 31.84 31.84 0.4K
10:20 31.79 31.79 31.79 31.79 0.2K
10:21 31.85 31.86 31.85 31.86 0.8K
10:23 31.85 31.85 31.85 31.85 0.8K
10:24 31.83 31.83 31.83 31.83 0.9K
10:25 31.82 31.82 31.82 31.82 0.9K
10:27 31.79 31.79 31.79 31.79 1.8K
10:34 31.67 31.67 31.67 31.67 0.6K
10:38 31.49 31.49 31.49 31.49 0.2K
10:39 31.55 31.55 31.55 31.55 0.5K
10:43 31.50 31.50 31.41 31.41 1.5K
10:48 31.49 31.49 31.49 31.49 1.5K
10:53 31.54 31.54 31.43 31.43 0.4K
10:54 31.45 31.45 31.45 31.45 0.4K
10:55 31.44 31.44 31.44 31.44 0.7K
10:57 31.53 31.53 31.53 31.53 1.7K
10:58 31.52 31.52 31.52 31.52 0.2K
10:59 31.50 31.50 31.50 31.50 0.7K
11:03 31.46 31.46 31.46 31.46 0.8K
11:04 31.40 31.40 31.40 31.40 2.2K
11:10 31.38 31.38 31.38 31.38 0.4K
11:12 31.35 31.35 31.35 31.35 2.3K
11:13 31.39 31.39 31.39 31.39 0.4K
11:14 31.40 31.40 31.40 31.40 0.7K
11:18 31.43 31.43 31.43 31.43 1.2K
11:24 31.46 31.48 31.46 31.48 1.0K
11:25 31.50 31.50 31.50 31.50 0.2K
11:27 31.48 31.48 31.48 31.48 0.4K
11:29 31.45 31.45 31.45 31.45 4.7K
11:30 31.48 31.48 31.48 31.48 0.2K
11:31 31.45 31.45 31.45 31.45 0.4K
11:32 31.45 31.48 31.45 31.48 0.9K
11:33 31.50 31.50 31.50 31.50 1.1K
11:37 31.55 31.55 31.55 31.55 0.8K
11:40 31.54 31.54 31.53 31.53 1.5K
11:42 31.54 31.54 31.54 31.54 2.6K
11:54 31.57 31.57 31.57 31.57 0.6K
11:55 31.61 31.61 31.61 31.61 0.3K
11:58 31.61 31.61 31.59 31.59 0.5K
11:59 31.57 31.57 31.57 31.57 1.8K
12:01 31.58 31.58 31.58 31.58 0.4K
12:02 31.54 31.54 31.54 31.54 10.8K
12:03 31.53 31.53 31.53 31.53 3.0K
12:04 31.54 31.54 31.54 31.54 0.9K
12:05 31.51 31.51 31.51 31.51 2.0K
12:09 31.52 31.52 31.52 31.52 3.0K
12:16 31.46 31.46 31.46 31.46 1.0K
12:17 31.44 31.46 31.44 31.46 2.6K
12:24 31.53 31.53 31.53 31.53 0.6K
12:28 31.45 31.45 31.45 31.45 3.2K
12:37 31.47 31.47 31.47 31.47 0.8K
12:40 31.45 31.45 31.45 31.45 1.5K
12:44 31.40 31.40 31.40 31.40 1.6K
12:49 31.40 31.40 31.40 31.40 0.3K
12:52 31.40 31.40 31.40 31.40 1.5K
13:00 31.37 31.37 31.37 31.37 0.4K
13:02 31.36 31.36 31.36 31.36 0.9K
13:03 31.32 31.32 31.30 31.30 5.3K
13:04 31.24 31.24 31.24 31.24 1.3K
13:05 31.22 31.22 31.22 31.22 3.2K
13:10 31.17 31.17 31.17 31.17 2.0K
13:14 31.14 31.14 31.14 31.14 0.6K
13:17 31.14 31.14 31.14 31.14 1.4K
13:19 31.10 31.10 31.10 31.10 0.2K
13:21 31.07 31.07 31.07 31.07 0.4K
13:22 31.09 31.11 31.09 31.11 2.4K
13:26 31.12 31.12 31.12 31.12 1.2K
13:29 31.09 31.09 31.09 31.09 0.8K
13:30 31.11 31.11 31.11 31.11 0.9K
13:35 31.10 31.10 31.10 31.10 0.5K
13:36 31.11 31.13 31.11 31.13 1.1K
13:37 31.11 31.11 31.11 31.11 0.6K
13:38 31.09 31.09 31.09 31.09 1.7K
13:39 31.07 31.07 31.07 31.07 0.6K
13:41 31.07 31.10 31.07 31.10 1.8K
13:46 31.12 31.12 31.12 31.12 0.1K
13:47 31.07 31.07 31.07 31.07 1.3K
13:49 31.06 31.08 31.06 31.08 0.6K
13:51 31.04 31.04 31.04 31.04 2.6K
13:55 31.05 31.05 31.05 31.05 0.2K
13:56 31.03 31.03 31.03 31.03 1.2K
13:58 31.02 31.02 31.02 31.02 4.9K
14:01 31.11 31.11 31.11 31.11 0.8K
14:03 31.11 31.11 31.11 31.11 1.1K
14:06 31.06 31.06 31.06 31.06 2.5K
14:14 31.15 31.15 31.15 31.15 0.4K
14:16 31.17 31.17 31.16 31.16 0.3K
14:17 31.16 31.16 31.16 31.16 1.4K
14:23 31.21 31.21 31.20 31.20 1.1K
14:26 31.25 31.25 31.25 31.25 5.6K
14:28 31.30 31.30 31.30 31.30 2.1K
14:33 31.29 31.29 31.29 31.29 0.4K
14:34 31.24 31.27 31.20 31.27 8.3K
14:35 31.34 31.34 31.34 31.34 0.9K
14:38 31.30 31.30 31.30 31.30 5.0K
14:46 31.32 31.32 31.32 31.32 0.2K
14:47 31.33 31.33 31.33 31.33 0.8K
14:50 31.28 31.28 31.28 31.28 1.4K
14:51 31.33 31.33 31.33 31.33 1.5K
14:53 31.33 31.33 31.33 31.33 0.5K
14:54 31.31 31.31 31.31 31.31 1.7K
14:56 31.31 31.31 31.31 31.31 1.8K
14:58 31.29 31.29 31.26 31.26 1.8K
15:00 31.26 31.26 31.24 31.25 2.0K
15:01 31.25 31.25 31.24 31.24 1.0K
15:02 31.24 31.24 31.24 31.24 3.6K
15:10 31.17 31.17 31.17 31.17 1.3K
15:11 31.16 31.16 31.16 31.16 1.2K
15:12 31.15 31.15 31.15 31.15 2.4K
15:16 31.22 31.24 31.22 31.24 3.9K
15:22 31.31 31.31 31.31 31.31 1.8K
15:25 31.33 31.33 31.33 31.33 1.4K
15:27 31.32 31.33 31.32 31.33 1.6K
15:29 31.35 31.35 31.35 31.35 1.9K
15:31 31.38 31.41 31.38 31.41 1.6K
15:34 31.37 31.37 31.37 31.37 0.9K
15:35 31.39 31.39 31.39 31.39 2.1K
15:38 31.38 31.38 31.38 31.38 1.5K
15:39 31.39 31.39 31.39 31.39 0.7K
15:40 31.39 31.39 31.39 31.39 0.3K
15:41 31.39 31.39 31.39 31.39 3.5K
15:42 31.42 31.44 31.42 31.43 3.4K
15:43 31.42 31.42 31.42 31.42 3.0K
15:45 31.41 31.41 31.41 31.41 2.8K
15:47 31.39 31.40 31.39 31.40 2.4K
15:49 31.42 31.42 31.42 31.42 5.2K
15:50 31.41 31.41 31.41 31.41 4.8K
15:52 31.39 31.39 31.39 31.39 3.1K
15:53 31.39 31.39 31.39 31.39 1.1K
15:54 31.41 31.42 31.41 31.42 5.5K
15:55 31.42 31.42 31.42 31.42 6.4K
15:57 31.48 31.48 31.46 31.46 10.1K
15:58 31.41 31.41 31.38 31.38 18.3K
15:59 31.40 31.40 31.38 31.40 103.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 31.23 31.03 30.16 30.55 0.6M
2025-09-26 31.48 31.99 30.99 31.40 0.4M
2025-09-25 31.68 31.82 31.03 31.39 0.9M
2025-09-24 32.10 32.77 32.00 32.21 0.8M
2025-09-23 31.87 33.54 31.61 31.71 0.9M
2025-09-22 30.80 31.56 30.76 31.38 1.4M
2025-09-19 32.99 32.99 30.95 31.01 1.7M
2025-09-18 34.15 34.15 33.12 33.14 0.6M
2025-09-17 33.84 34.68 33.51 33.79 0.5M
2025-09-16 33.49 34.19 33.07 34.03 0.7M
2025-09-15 32.80 33.39 32.45 33.01 1.1M
2025-09-12 33.97 34.27 32.70 32.78 0.6M
2025-09-11 32.16 33.69 32.16 33.66 1.0M
2025-09-10 31.70 32.48 31.01 32.48 0.7M
2025-09-09 32.76 33.36 31.87 31.91 0.6M
2025-09-08 32.90 33.00 31.95 32.67 0.6M
2025-09-05 32.61 33.20 32.14 32.76 0.6M
2025-09-04 32.65 33.38 32.47 32.74 0.9M
2025-09-03 32.06 33.16 32.06 32.78 1.2M
2025-09-02 31.47 32.73 31.47 32.29 0.7M
2025-08-29 31.82 32.24 31.38 31.91 0.5M
2025-08-28 32.13 32.41 31.26 31.70 0.5M
2025-08-27 30.84 32.00 30.56 31.97 0.7M
2025-08-26 31.08 31.47 30.93 30.95 0.5M
2025-08-25 31.90 32.36 31.23 31.40 0.8M
2025-08-22 29.20 31.46 29.13 31.37 1.6M
2025-08-21 29.25 29.49 29.04 29.10 0.7M
2025-08-20 28.71 29.40 28.44 29.19 1.0M
2025-08-19 29.36 29.50 28.40 28.60 0.6M
2025-08-18 28.95 29.72 28.81 29.21 0.9M
2025-08-15 29.04 29.61 28.77 29.01 1.0M
2025-08-14 28.78 29.61 28.02 29.01 0.9M
2025-08-13 28.89 29.25 28.58 29.03 1.0M
2025-08-12 28.92 29.33 28.57 28.83 0.9M
2025-08-11 29.58 29.83 28.44 28.44 0.6M
2025-08-08 28.47 29.33 28.11 29.18 0.6M
2025-08-07 28.17 29.48 27.60 28.17 1.6M
2025-08-06 29.80 31.18 29.64 29.64 1.1M
2025-08-05 28.41 29.79 28.00 29.79 1.3M
2025-08-04 27.69 28.35 27.69 28.04 0.8M
2025-08-01 28.76 28.76 27.40 27.80 0.8M
2025-07-31 29.39 30.00 28.87 29.16 0.8M
2025-07-30 29.97 30.67 29.27 29.77 0.7M
2025-07-29 30.92 30.95 30.00 30.57 0.6M
2025-07-28 30.50 31.08 30.42 31.03 0.5M
2025-07-25 30.50 30.66 29.90 30.23 0.4M
2025-07-24 30.25 31.50 30.17 30.38 0.9M
2025-07-23 30.08 31.19 29.78 30.63 1.1M
2025-07-22 27.91 29.45 27.91 29.42 0.9M
2025-07-21 28.64 28.80 27.92 27.97 0.5M
2025-07-18 29.16 29.20 28.11 28.16 0.6M
2025-07-17 27.76 28.75 27.75 28.73 0.6M
2025-07-16 28.78 29.08 27.71 27.72 0.8M
2025-07-15 29.76 29.82 28.62 28.77 0.7M
2025-07-14 30.45 30.45 29.61 29.69 0.5M
2025-07-11 30.67 30.80 30.04 30.50 0.5M
2025-07-10 30.41 31.73 30.17 30.92 0.8M
2025-07-09 30.29 30.75 30.03 30.65 1.3M
2025-07-08 29.03 30.57 29.03 30.24 1.3M
2025-07-07 29.10 29.57 28.57 29.19 1.1M
2025-07-03 28.95 29.32 28.69 29.11 0.7M
2025-07-02 27.62 28.98 27.24 28.98 1.4M
2025-07-01 26.29 27.85 26.14 27.24 0.9M
2025-06-30 26.01 26.40 25.73 26.25 0.7M
2025-06-27 25.75 26.24 25.48 26.06 1.2M
2025-06-26 26.08 26.54 25.71 25.74 0.6M
2025-06-25 25.77 26.36 25.57 25.90 1.0M
2025-06-24 26.17 26.68 25.84 26.09 1.7M
2025-06-23 28.01 28.35 26.59 26.65 1.3M
2025-06-20 28.53 29.06 27.79 28.01 6.8M
2025-06-18 28.56 29.20 28.09 28.47 1.6M
2025-06-17 29.40 29.40 28.44 28.56 1.5M
2025-06-16 29.17 29.41 28.07 29.10 1.4M
2025-06-13 29.34 29.34 28.00 29.16 1.6M
2025-06-12 27.72 28.71 27.40 28.47 1.1M
2025-06-11 27.71 28.25 27.48 28.08 1.0M
2025-06-10 27.41 28.44 27.11 27.46 1.2M
2025-06-09 26.77 28.33 26.17 27.04 2.6M
2025-06-06 25.05 25.69 25.02 25.17 0.5M
2025-06-05 24.82 24.86 24.28 24.50 0.7M
2025-06-04 25.00 25.70 24.25 24.48 0.7M
2025-06-03 23.79 25.46 23.35 24.92 0.8M
2025-06-02 23.70 24.11 23.26 23.76 0.8M
2025-05-30 23.84 23.93 22.87 23.20 2.0M
2025-05-29 23.81 24.26 23.58 24.13 0.5M
2025-05-28 24.18 24.41 23.48 23.67 0.6M
2025-05-27 23.27 24.11 22.95 23.99 0.6M
2025-05-23 22.30 23.11 22.30 23.07 0.5M
2025-05-22 23.00 23.14 22.32 22.82 0.9M
2025-05-21 23.59 23.89 23.22 23.24 0.4M
2025-05-20 23.88 23.93 23.56 23.79 0.4M
2025-05-19 24.00 24.00 23.36 23.86 0.5M
2025-05-16 24.79 25.03 24.20 24.21 0.4M
2025-05-15 24.55 24.91 24.36 24.83 0.7M
2025-05-14 24.51 25.57 23.88 25.15 1.1M
2025-05-13 24.61 25.12 24.43 24.69 0.5M
2025-05-12 24.09 25.63 23.90 24.52 0.9M
2025-05-09 24.20 24.64 23.66 23.93 0.8M
2025-05-08 23.26 24.44 23.20 23.81 0.9M
2025-05-07 23.34 23.40 22.46 22.88 0.8M
2025-05-06 22.81 24.01 22.47 22.97 1.0M
2025-05-05 22.18 23.14 22.15 22.47 1.1M
2025-05-02 22.70 22.95 22.10 22.50 0.8M
2025-05-01 20.60 22.70 20.45 22.39 1.0M
2025-04-30 20.69 20.93 20.04 20.54 1.2M
2025-04-29 20.33 21.24 20.01 21.00 0.8M
2025-04-28 20.55 20.92 20.04 20.11 0.5M
2025-04-25 20.08 20.79 19.97 20.62 0.8M
2025-04-24 20.70 21.01 20.17 20.60 0.7M
2025-04-23 21.06 21.10 19.89 20.48 0.8M
2025-04-22 20.44 20.85 19.93 20.45 0.6M
2025-04-21 20.52 20.60 19.60 20.12 0.8M
2025-04-17 19.56 21.07 19.50 20.88 1.2M
2025-04-16 19.14 19.94 19.14 19.37 0.8M
2025-04-15 18.91 19.66 18.61 18.96 0.9M
2025-04-14 20.22 20.63 18.99 19.01 0.7M
2025-04-11 18.55 19.91 18.11 19.86 1.3M
2025-04-10 20.00 20.24 18.18 18.74 1.6M
2025-04-09 18.42 21.42 17.74 21.16 1.9M
2025-04-08 20.77 20.98 18.46 18.87 2.3M
2025-04-07 18.47 20.80 18.25 20.08 2.2M
2025-04-04 21.10 21.38 18.60 19.24 3.6M
2025-04-03 23.52 23.77 21.60 22.30 2.5M
2025-04-02 25.25 25.53 24.75 25.18 0.5M
2025-04-01 25.07 25.88 25.07 25.61 0.5M
2025-03-31 24.90 25.22 24.62 25.00 0.9M
2025-03-28 25.35 25.44 24.90 25.23 0.5M
2025-03-27 25.43 25.53 24.95 25.41 0.7M
2025-03-26 25.59 26.31 25.25 25.44 0.8M
2025-03-25 26.03 26.20 24.90 25.10 0.9M
2025-03-24 25.41 26.05 25.30 25.92 1.0M
2025-03-21 25.00 25.40 24.92 25.17 1.7M
2025-03-20 24.99 25.42 24.81 25.12 0.9M
2025-03-19 24.95 25.65 24.74 25.03 0.9M
2025-03-18 24.76 25.16 24.50 24.96 0.8M
2025-03-17 24.62 25.03 24.46 24.59 0.6M
2025-03-14 24.17 24.71 23.75 24.68 0.8M
2025-03-13 24.25 24.64 23.33 23.66 0.7M
2025-03-12 24.19 24.62 23.67 24.18 0.8M
2025-03-11 23.47 24.08 23.03 23.93 1.1M
2025-03-10 24.68 24.88 22.77 23.22 1.8M
2025-03-07 24.75 25.59 24.61 25.02 1.3M
2025-03-06 23.15 24.47 23.11 24.45 1.4M
2025-03-05 23.01 23.55 22.66 23.46 1.3M
2025-03-04 22.98 23.61 22.07 23.14 2.5M
2025-03-03 25.58 25.67 23.26 23.32 2.0M
2025-02-28 25.53 26.03 25.20 25.47 1.6M
2025-02-27 27.55 27.55 25.99 26.01 2.2M
2025-02-26 28.04 28.40 27.35 27.54 1.7M
2025-02-25 28.84 28.87 27.74 28.15 1.2M
2025-02-24 29.70 29.82 28.43 28.68 1.1M
2025-02-21 31.62 31.62 29.60 29.68 1.1M
2025-02-20 30.50 31.31 30.14 31.18 0.9M
2025-02-19 30.99 31.12 30.22 30.28 1.1M
2025-02-18 30.98 31.53 30.52 31.22 1.1M
2025-02-14 31.40 31.79 31.04 31.14 0.8M
2025-02-13 31.85 32.12 31.20 31.28 0.8M
2025-02-12 32.48 32.50 31.64 31.93 1.0M
2025-02-11 32.65 33.46 32.62 32.77 1.1M
2025-02-10 33.29 33.82 32.40 32.68 1.7M
2025-02-07 34.82 35.21 32.73 32.87 0.9M
2025-02-06 36.09 36.09 34.64 34.75 0.8M
2025-02-05 36.27 36.36 35.15 35.76 0.7M
2025-02-04 34.81 36.24 34.81 36.09 0.8M
2025-02-03 36.11 36.15 35.10 35.12 1.1M
2025-01-31 36.10 36.91 35.87 36.16 0.8M
2025-01-30 36.22 36.77 35.90 36.48 1.0M
2025-01-29 35.68 36.32 35.68 36.24 0.5M
2025-01-28 36.51 36.97 35.94 35.98 0.6M
2025-01-27 37.79 38.38 36.36 36.56 0.5M
2025-01-24 37.83 38.13 37.20 37.75 0.9M
2025-01-23 37.79 38.30 37.33 37.85 0.8M
2025-01-22 37.88 38.10 37.47 37.56 0.8M
2025-01-21 37.62 38.12 36.60 37.90 0.5M
2025-01-17 38.04 38.38 37.18 37.52 0.8M
2025-01-16 38.00 38.43 37.59 37.75 0.5M
2025-01-15 37.90 39.04 37.84 38.51 0.5M
2025-01-14 36.71 37.76 36.67 37.71 0.4M
2025-01-13 36.63 37.40 36.63 36.89 0.4M
2025-01-10 38.66 39.27 36.44 36.64 1.1M
2025-01-08 38.14 38.14 37.41 37.80 0.5M
2025-01-07 38.30 38.50 37.62 38.45 0.5M
2025-01-06 38.88 39.50 37.53 37.82 0.8M
2025-01-03 39.39 39.39 38.06 38.74 0.6M
2025-01-02 39.69 39.99 38.84 39.14 0.6M