Seadrill

SDRL
🏛️ 미국 →
30.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.58 31.82 31.58 31.82 9.8K
09:31 31.67 31.67 31.67 31.67 0.7K
09:34 31.66 31.66 31.66 31.66 1.2K
09:35 31.66 31.66 31.66 31.66 0.2K
09:36 31.66 31.66 31.48 31.48 1.6K
09:37 31.61 31.66 31.61 31.66 0.8K
09:38 31.66 31.66 31.66 31.66 1.8K
09:43 31.71 31.71 31.71 31.71 0.7K
09:45 31.54 31.54 31.54 31.54 0.6K
09:46 31.55 31.60 31.55 31.56 2.9K
09:47 31.68 31.68 31.54 31.54 1.2K
09:49 31.69 31.72 31.69 31.72 3.8K
09:50 31.93 31.94 31.88 31.94 0.9K
09:51 31.98 32.01 31.98 32.01 1.5K
09:52 32.03 32.03 32.03 32.03 0.5K
09:53 32.12 32.12 32.12 32.12 5.6K
09:55 32.12 32.12 32.12 32.12 0.1K
09:56 32.12 32.20 32.12 32.20 5.4K
09:59 32.21 32.32 32.21 32.32 9.7K
10:00 32.41 32.49 32.41 32.42 5.8K
10:01 32.41 32.55 32.41 32.55 4.0K
10:02 32.47 32.61 32.47 32.61 2.8K
10:03 32.61 32.73 32.61 32.72 2.7K
10:04 32.73 32.73 32.73 32.73 0.5K
10:05 32.60 32.60 32.60 32.60 1.2K
10:06 32.60 32.60 32.54 32.53 1.6K
10:07 32.49 32.49 32.36 32.42 1.9K
10:10 32.42 32.42 32.30 32.30 5.4K
10:11 32.17 32.27 32.17 32.27 0.5K
10:13 32.17 32.27 32.17 32.27 0.7K
10:14 32.28 32.28 32.17 32.17 2.2K
10:17 32.21 32.21 32.21 32.21 0.3K
10:21 32.13 32.13 32.13 32.13 0.7K
10:22 32.11 32.11 32.11 32.10 0.5K
10:24 32.02 32.02 32.02 32.02 1.7K
10:25 31.99 31.99 31.99 31.99 0.4K
10:26 31.98 31.98 31.98 31.98 1.3K
10:28 32.00 32.00 32.00 32.00 2.2K
10:29 32.02 32.02 32.02 32.02 0.1K
10:30 32.02 32.02 32.02 32.02 9.3K
10:31 32.02 32.02 32.02 32.02 1.3K
10:33 32.02 32.02 32.02 32.02 0.3K
10:34 32.02 32.02 32.02 32.02 2.4K
10:35 32.02 32.02 32.02 32.02 0.1K
10:36 32.16 32.16 32.16 32.16 1.9K
10:37 32.16 32.16 32.15 32.15 0.5K
10:38 32.15 32.15 32.15 32.15 0.4K
10:41 32.16 32.16 32.16 32.16 3.5K
10:45 32.10 32.10 32.10 32.10 0.7K
10:46 32.10 32.10 32.00 32.00 3.1K
10:47 32.00 32.00 32.00 32.00 0.1K
10:48 31.92 31.92 31.92 31.92 0.5K
10:54 31.80 31.80 31.80 31.80 0.8K
10:55 31.70 31.70 31.70 31.70 1.4K
10:57 31.81 31.84 31.81 31.84 1.1K
10:59 31.86 31.86 31.86 31.86 0.3K
11:00 31.86 31.86 31.86 31.86 1.8K
11:01 31.87 31.87 31.87 31.87 0.5K
11:02 31.94 31.94 31.94 31.94 1.0K
11:08 32.01 32.01 32.01 32.01 5.6K
11:09 32.01 32.08 32.01 32.07 6.1K
11:14 32.08 32.08 32.08 32.08 3.9K
11:15 32.07 32.07 32.02 32.02 4.3K
11:16 32.02 32.02 31.96 31.96 5.0K
11:20 31.96 31.96 31.96 31.96 0.8K
11:21 31.96 31.96 31.96 31.96 0.9K
11:22 31.99 31.99 31.99 31.99 1.3K
11:24 32.07 32.07 32.07 32.07 0.4K
11:25 32.07 32.07 32.06 32.06 8.4K
11:32 31.95 31.95 31.95 31.95 0.5K
11:33 31.90 31.90 31.90 31.90 1.7K
11:40 32.05 32.05 32.05 32.05 2.6K
11:54 31.94 31.94 31.94 31.94 0.8K
11:59 31.94 31.94 31.89 31.89 1.5K
12:00 31.89 31.93 31.89 31.93 0.7K
12:02 31.95 31.95 31.91 31.91 0.7K
12:03 31.89 31.89 31.89 31.89 2.4K
12:08 31.89 31.89 31.89 31.89 2.2K
12:11 31.94 31.94 31.94 31.94 0.5K
12:13 32.02 32.02 32.02 32.02 0.7K
12:14 31.96 31.96 31.96 31.96 0.3K
12:17 32.02 32.02 32.02 32.02 0.5K
12:19 32.02 32.02 32.02 32.02 0.3K
12:21 32.02 32.02 32.02 32.02 0.8K
12:22 31.95 31.95 31.95 31.95 0.8K
12:25 31.97 32.00 31.97 31.99 4.5K
12:26 31.99 31.99 31.98 31.98 1.3K
12:27 31.92 31.92 31.92 31.92 2.7K
12:30 31.99 31.99 31.99 31.99 0.2K
12:31 31.99 31.99 31.99 31.99 0.9K
12:34 32.03 32.03 31.96 31.96 0.6K
12:36 32.09 32.09 32.09 32.09 1.9K
12:37 32.08 32.08 32.08 32.08 0.2K
12:38 32.10 32.10 32.10 32.10 11.1K
12:41 32.10 32.10 32.10 32.10 0.2K
12:44 32.15 32.15 32.12 32.12 1.4K
12:45 32.13 32.13 32.13 32.13 0.7K
12:46 32.13 32.13 32.13 32.13 3.3K
12:47 32.13 32.13 32.13 32.13 2.1K
12:48 32.12 32.12 32.12 32.12 0.8K
12:53 32.12 32.12 32.12 32.12 0.6K
12:55 32.17 32.17 32.17 32.17 8.1K
12:57 32.20 32.20 32.12 32.12 8.5K
13:00 32.13 32.13 32.13 32.13 0.4K
13:01 32.18 32.20 32.18 32.20 1.8K
13:02 32.22 32.22 32.22 32.22 5.5K
13:07 32.23 32.23 32.23 32.23 1.0K
13:12 32.26 32.26 32.26 32.26 0.5K
13:14 32.25 32.25 32.25 32.25 0.2K
13:15 32.26 32.28 32.26 32.26 1.2K
13:17 32.26 32.26 32.26 32.26 2.2K
13:18 32.31 32.31 32.31 32.31 2.9K
13:20 32.31 32.31 32.31 32.31 0.1K
13:21 32.31 32.31 32.31 32.31 2.6K
13:22 32.31 32.31 32.31 32.31 0.7K
13:23 32.33 32.33 32.33 32.33 1.2K
13:27 32.37 32.37 32.37 32.37 1.1K
13:29 32.36 32.36 32.36 32.36 2.7K
13:31 32.37 32.37 32.37 32.37 0.2K
13:32 32.39 32.39 32.39 32.39 2.8K
13:33 32.44 32.44 32.44 32.44 0.9K
13:36 32.41 32.41 32.41 32.41 0.1K
13:37 32.40 32.40 32.39 32.39 1.3K
13:39 32.38 32.38 32.37 32.37 1.4K
13:46 32.44 32.44 32.44 32.44 5.4K
13:47 32.44 32.44 32.44 32.44 0.6K
13:48 32.41 32.41 32.41 32.41 1.4K
13:51 32.42 32.42 32.41 32.41 1.6K
13:52 32.40 32.40 32.40 32.40 0.7K
13:53 32.40 32.40 32.40 32.40 1.2K
13:54 32.39 32.39 32.39 32.39 1.2K
13:57 32.37 32.37 32.37 32.37 1.0K
13:58 32.37 32.37 32.37 32.37 12.5K
13:59 32.33 32.33 32.33 32.33 2.7K
14:00 32.38 32.38 32.30 32.30 10.7K
14:01 32.34 32.34 32.33 32.33 5.7K
14:02 32.31 32.31 32.31 32.31 1.8K
14:05 32.27 32.27 32.26 32.26 0.8K
14:07 32.23 32.23 32.23 32.23 0.9K
14:09 32.22 32.22 32.22 32.22 1.9K
14:10 32.16 32.16 32.10 32.10 1.6K
14:12 32.12 32.12 32.12 32.12 1.2K
14:13 32.06 32.06 32.06 32.06 1.1K
14:14 32.14 32.14 32.10 32.10 0.6K
14:16 32.09 32.09 32.09 32.09 2.1K
14:18 32.10 32.10 32.10 32.10 1.1K
14:24 32.11 32.11 32.11 32.10 0.2K
14:25 32.10 32.10 32.10 32.10 8.2K
14:26 32.14 32.14 32.14 32.14 2.9K
14:27 32.14 32.14 32.14 32.14 0.6K
14:30 32.16 32.16 32.16 32.16 2.0K
14:32 32.13 32.13 32.13 32.13 1.9K
14:33 32.11 32.11 32.11 32.11 1.5K
14:38 32.08 32.08 32.08 32.08 1.7K
14:42 32.07 32.07 32.06 32.06 0.8K
14:43 32.05 32.05 32.05 32.05 1.5K
14:44 32.06 32.06 32.06 32.06 0.8K
14:45 32.06 32.06 32.04 32.04 1.3K
14:46 32.07 32.07 32.07 32.07 0.9K
14:48 32.08 32.08 32.08 32.08 0.7K
14:50 32.12 32.15 32.12 32.15 0.9K
14:51 32.16 32.16 32.16 32.16 0.6K
14:52 32.20 32.20 32.17 32.17 1.5K
14:55 32.18 32.18 32.14 32.14 1.3K
14:56 32.14 32.14 32.14 32.14 0.6K
14:58 32.15 32.15 32.15 32.15 0.4K
15:00 32.16 32.17 32.16 32.17 0.9K
15:03 32.17 32.17 32.17 32.17 1.7K
15:09 32.24 32.24 32.24 32.24 0.7K
15:11 32.25 32.25 32.25 32.24 0.2K
15:13 32.23 32.23 32.20 32.20 8.8K
15:14 32.20 32.20 32.20 32.20 0.4K
15:15 32.20 32.20 32.20 32.20 1.2K
15:18 32.20 32.22 32.20 32.22 5.5K
15:19 32.20 32.20 32.20 32.20 0.2K
15:20 32.20 32.20 32.20 32.20 1.4K
15:21 32.21 32.21 32.19 32.19 1.4K
15:22 32.22 32.22 32.22 32.22 3.6K
15:23 32.24 32.24 32.24 32.24 2.2K
15:24 32.23 32.23 32.23 32.23 0.1K
15:25 32.22 32.22 32.22 32.22 0.9K
15:26 32.24 32.24 32.24 32.24 1.0K
15:27 32.24 32.24 32.23 32.23 1.1K
15:29 32.22 32.22 32.22 32.22 0.5K
15:30 32.25 32.25 32.25 32.25 0.9K
15:32 32.23 32.23 32.22 32.22 0.9K
15:33 32.22 32.22 32.22 32.22 0.9K
15:34 32.22 32.22 32.19 32.19 2.7K
15:35 32.17 32.17 32.15 32.17 5.6K
15:36 32.16 32.16 32.14 32.14 3.5K
15:38 32.14 32.14 32.14 32.14 0.3K
15:39 32.16 32.16 32.16 32.16 0.9K
15:40 32.14 32.14 32.12 32.12 4.1K
15:41 32.10 32.12 32.10 32.12 0.8K
15:42 32.10 32.10 32.07 32.08 1.3K
15:43 32.08 32.08 32.08 32.08 1.0K
15:44 32.08 32.11 32.07 32.11 2.5K
15:45 32.15 32.15 32.13 32.13 1.7K
15:47 32.12 32.12 32.12 32.12 0.7K
15:48 32.16 32.19 32.16 32.19 3.7K
15:49 32.19 32.19 32.19 32.19 1.4K
15:51 32.23 32.23 32.22 32.22 2.1K
15:52 32.22 32.22 32.22 32.22 2.3K
15:53 32.22 32.24 32.22 32.24 2.1K
15:54 32.22 32.22 32.22 32.22 1.7K
15:55 32.22 32.26 32.22 32.22 28.1K
15:56 32.22 32.23 32.22 32.23 8.2K
15:57 32.24 32.24 32.24 32.24 6.7K
15:58 32.24 32.24 32.23 32.24 10.2K
15:59 32.24 32.30 32.22 32.29 262.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음