Seadrill

SDRL
🏛️ 미국 →
30.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32.53 32.53 32.53 32.53 4.9K
09:31 32.53 32.53 32.53 32.53 0.8K
09:33 32.44 32.44 32.29 32.29 0.5K
09:34 32.65 32.65 32.65 32.65 0.6K
09:35 32.78 32.78 32.78 32.78 0.4K
09:37 32.65 32.77 32.65 32.77 4.1K
09:40 32.85 32.85 32.85 32.85 1.1K
09:41 32.82 32.83 32.82 32.83 0.7K
09:42 32.84 32.84 32.70 32.84 2.4K
09:43 32.84 33.10 32.57 33.10 6.5K
09:44 33.01 33.01 32.87 32.87 0.7K
09:45 33.15 33.15 33.02 33.02 7.8K
09:46 33.10 33.10 33.10 33.10 0.6K
09:47 33.13 33.13 33.01 33.11 1.2K
09:48 33.06 33.06 32.99 32.99 1.3K
09:49 33.01 33.01 33.01 33.01 0.2K
09:50 33.05 33.05 33.05 33.05 0.3K
09:51 33.04 33.04 32.96 32.96 2.0K
09:52 32.85 32.85 32.85 32.85 1.1K
09:55 32.97 32.97 32.97 32.97 1.0K
09:57 33.11 33.11 33.11 33.11 0.3K
09:58 33.13 33.17 33.13 33.17 1.9K
09:59 33.17 33.17 33.17 33.17 2.0K
10:00 33.14 33.14 33.05 33.05 2.3K
10:01 33.05 33.05 32.94 32.94 2.2K
10:02 33.02 33.02 33.02 33.02 0.7K
10:03 33.12 33.12 33.07 33.07 1.3K
10:04 33.12 33.12 33.12 33.12 1.2K
10:05 33.05 33.05 33.04 33.04 1.4K
10:06 33.07 33.11 33.07 33.11 0.9K
10:07 33.09 33.09 33.08 33.08 0.7K
10:09 33.07 33.07 32.98 32.98 2.0K
10:10 32.98 32.98 32.98 32.98 0.3K
10:11 32.91 32.91 32.88 32.88 0.4K
10:12 32.91 32.91 32.91 32.91 0.9K
10:13 32.91 32.91 32.91 32.91 2.0K
10:14 32.91 32.91 32.84 32.84 2.4K
10:15 32.85 32.91 32.85 32.87 2.0K
10:17 32.84 32.87 32.84 32.85 0.4K
10:18 32.80 32.80 32.80 32.80 1.8K
10:19 32.78 32.78 32.78 32.78 0.6K
10:20 32.75 32.78 32.70 32.78 4.3K
10:21 32.77 32.77 32.72 32.72 2.5K
10:22 32.81 32.81 32.81 32.81 1.2K
10:23 32.77 32.77 32.69 32.72 1.5K
10:24 32.71 32.71 32.71 32.71 0.4K
10:26 32.71 32.71 32.64 32.64 0.5K
10:27 32.56 32.56 32.56 32.56 0.7K
10:28 32.54 32.54 32.54 32.54 0.2K
10:29 32.48 32.53 32.48 32.53 1.6K
10:30 32.49 32.53 32.49 32.53 1.3K
10:33 32.54 32.54 32.54 32.54 0.1K
10:34 32.51 32.51 32.49 32.49 1.3K
10:35 32.54 32.54 32.54 32.54 1.2K
10:36 32.55 32.55 32.55 32.55 1.4K
10:37 32.54 32.54 32.54 32.54 0.7K
10:38 32.57 32.57 32.55 32.55 3.6K
10:40 32.47 32.47 32.47 32.47 1.0K
10:41 32.50 32.51 32.46 32.46 1.4K
10:42 32.44 32.44 32.43 32.43 0.9K
10:44 32.43 32.43 32.43 32.43 0.2K
10:45 32.47 32.47 32.39 32.39 4.3K
10:46 32.37 32.37 32.37 32.37 0.5K
10:47 32.38 32.38 32.38 32.38 0.5K
10:49 32.39 32.42 32.39 32.39 1.3K
10:51 32.39 32.47 32.39 32.46 3.5K
10:52 32.53 32.53 32.53 32.53 0.8K
10:53 32.62 32.62 32.62 32.62 0.9K
10:54 32.61 32.61 32.61 32.61 0.2K
10:55 32.60 32.60 32.60 32.60 0.6K
10:56 32.57 32.57 32.57 32.57 1.2K
10:57 32.49 32.49 32.49 32.49 0.5K
10:58 32.50 32.50 32.50 32.49 1.6K
11:01 32.61 32.61 32.61 32.61 0.4K
11:03 32.58 32.58 32.55 32.55 4.3K
11:04 32.60 32.60 32.60 32.60 0.9K
11:06 32.65 32.70 32.65 32.70 1.0K
11:07 32.59 32.59 32.59 32.59 0.5K
11:08 32.61 32.61 32.60 32.60 1.2K
11:09 32.65 32.65 32.62 32.62 3.9K
11:10 32.62 32.62 32.60 32.60 1.2K
11:11 32.60 32.60 32.60 32.60 0.9K
11:13 32.67 32.67 32.67 32.67 1.2K
11:16 32.70 32.71 32.70 32.71 1.3K
11:17 32.68 32.68 32.68 32.68 0.7K
11:18 32.72 32.72 32.72 32.72 0.6K
11:20 32.64 32.64 32.64 32.64 1.5K
11:24 32.74 32.74 32.74 32.74 1.4K
11:26 32.74 32.74 32.74 32.74 0.8K
11:27 32.76 32.76 32.76 32.76 0.6K
11:30 32.82 32.82 32.82 32.82 0.4K
11:32 32.79 32.83 32.79 32.83 0.6K
11:33 32.86 32.86 32.86 32.86 0.4K
11:34 32.88 32.88 32.88 32.88 0.2K
11:35 32.91 32.91 32.91 32.91 0.9K
11:36 32.88 32.94 32.88 32.94 1.6K
11:37 32.91 32.91 32.91 32.91 0.5K
11:38 32.88 32.88 32.88 32.88 0.8K
11:39 32.94 32.94 32.94 32.94 0.7K
11:40 32.93 32.96 32.93 32.96 0.5K
11:41 32.97 32.97 32.97 32.97 0.4K
11:44 32.99 32.99 32.99 32.99 2.2K
11:45 32.98 32.98 32.96 32.96 2.5K
11:48 32.83 32.83 32.83 32.83 0.8K
11:49 32.68 32.68 32.68 32.68 49.7K
11:50 32.69 32.69 32.69 32.69 0.3K
11:52 32.66 32.66 32.66 32.66 2.5K
11:53 32.62 32.62 32.62 32.62 0.4K
11:55 32.63 32.66 32.63 32.66 3.5K
12:00 32.78 32.78 32.78 32.78 0.5K
12:01 32.76 32.76 32.76 32.76 0.9K
12:02 32.67 32.72 32.67 32.72 0.6K
12:03 32.72 32.72 32.72 32.72 0.1K
12:04 32.72 32.72 32.72 32.72 0.2K
12:05 32.76 32.76 32.76 32.76 0.4K
12:06 32.78 32.78 32.78 32.78 1.3K
12:07 32.70 32.70 32.70 32.70 0.4K
12:09 32.76 32.76 32.76 32.76 1.0K
12:10 32.76 32.76 32.76 32.76 1.3K
12:14 32.76 32.76 32.76 32.76 0.2K
12:15 32.76 32.76 32.76 32.76 1.3K
12:18 32.76 32.76 32.76 32.76 1.2K
12:21 32.77 32.77 32.77 32.77 1.0K
12:22 32.72 32.72 32.72 32.72 2.0K
12:25 32.79 32.80 32.79 32.80 0.9K
12:27 32.83 32.83 32.83 32.83 0.5K
12:30 32.83 32.83 32.83 32.83 0.4K
12:31 32.83 32.86 32.83 32.85 3.6K
12:35 32.78 32.78 32.78 32.78 0.2K
12:36 32.78 32.78 32.78 32.78 0.9K
12:40 32.80 32.80 32.80 32.80 0.5K
12:43 32.81 32.81 32.75 32.75 3.9K
12:45 32.78 32.78 32.78 32.78 0.2K
12:46 32.81 32.81 32.78 32.78 1.9K
12:50 32.71 32.71 32.71 32.71 0.4K
12:51 32.72 32.72 32.72 32.72 0.8K
12:52 32.75 32.75 32.75 32.75 1.7K
12:54 32.73 32.78 32.73 32.76 2.2K
12:55 32.77 32.77 32.77 32.77 0.7K
12:56 32.77 32.82 32.77 32.82 1.3K
13:00 32.86 32.86 32.86 32.85 0.4K
13:02 32.86 32.86 32.86 32.86 0.1K
13:05 32.86 32.86 32.86 32.86 1.3K
13:07 32.82 32.82 32.82 32.82 1.2K
13:09 32.86 32.86 32.85 32.85 1.1K
13:10 32.88 32.88 32.88 32.88 0.2K
13:11 32.89 32.89 32.89 32.89 1.0K
13:13 32.84 32.84 32.84 32.84 0.3K
13:14 32.86 32.86 32.86 32.86 0.9K
13:16 32.84 32.84 32.84 32.84 0.2K
13:17 32.84 32.84 32.84 32.84 0.7K
13:18 32.84 32.84 32.84 32.84 2.3K
13:22 32.79 32.79 32.79 32.78 0.3K
13:23 32.79 32.79 32.79 32.78 1.7K
13:25 32.72 32.72 32.72 32.72 0.5K
13:26 32.67 32.72 32.67 32.72 2.5K
13:27 32.74 32.74 32.74 32.74 0.6K
13:29 32.70 32.70 32.70 32.70 0.3K
13:31 32.74 32.80 32.74 32.80 1.8K
13:34 32.83 32.83 32.81 32.81 0.9K
13:37 32.85 32.85 32.85 32.85 0.8K
13:39 32.82 32.82 32.82 32.82 0.2K
13:41 32.82 32.82 32.82 32.82 1.5K
13:44 32.71 32.71 32.71 32.71 0.4K
13:45 32.72 32.72 32.72 32.72 0.6K
13:47 32.67 32.67 32.67 32.67 0.3K
13:48 32.64 32.64 32.64 32.64 0.4K
13:49 32.64 32.64 32.64 32.64 0.6K
13:50 32.67 32.67 32.67 32.67 0.6K
13:51 32.69 32.69 32.69 32.69 1.0K
13:53 32.74 32.74 32.71 32.71 0.9K
13:54 32.73 32.73 32.73 32.73 0.8K
13:56 32.69 32.69 32.69 32.69 1.1K
13:58 32.74 32.75 32.74 32.75 1.2K
14:00 32.81 32.81 32.81 32.81 1.4K
14:03 32.80 32.82 32.80 32.82 3.2K
14:06 32.76 32.76 32.76 32.76 0.6K
14:08 32.69 32.69 32.69 32.69 1.3K
14:11 32.68 32.69 32.68 32.69 2.3K
14:14 32.61 32.61 32.61 32.60 0.2K
14:15 32.63 32.63 32.63 32.63 1.3K
14:16 32.64 32.64 32.64 32.64 0.9K
14:18 32.65 32.65 32.65 32.65 0.5K
14:19 32.65 32.65 32.65 32.65 1.0K
14:20 32.70 32.70 32.70 32.70 1.0K
14:21 32.70 32.70 32.70 32.70 0.6K
14:22 32.73 32.74 32.73 32.74 0.7K
14:23 32.74 32.74 32.74 32.74 0.4K
14:24 32.74 32.74 32.70 32.70 1.2K
14:26 32.73 32.73 32.73 32.73 0.4K
14:27 32.75 32.75 32.75 32.75 1.0K
14:29 32.73 32.73 32.73 32.73 0.7K
14:30 32.75 32.75 32.75 32.74 1.1K
14:32 32.77 32.77 32.77 32.77 0.3K
14:33 32.76 32.76 32.76 32.76 0.1K
14:34 32.76 32.76 32.76 32.76 0.5K
14:36 32.74 32.74 32.73 32.73 2.2K
14:37 32.77 32.77 32.77 32.77 1.7K
14:41 32.78 32.78 32.78 32.78 0.2K
14:42 32.78 32.78 32.74 32.74 1.8K
14:44 32.77 32.77 32.75 32.75 1.4K
14:45 32.74 32.76 32.74 32.76 1.8K
14:47 32.78 32.78 32.78 32.78 0.8K
14:48 32.77 32.77 32.75 32.75 1.0K
14:49 32.74 32.74 32.74 32.74 0.4K
14:50 32.75 32.75 32.75 32.74 0.8K
14:53 32.74 32.74 32.74 32.74 0.1K
14:54 32.71 32.71 32.71 32.71 1.7K
14:57 32.73 32.76 32.73 32.76 2.1K
14:58 32.75 32.75 32.75 32.75 1.1K
14:59 32.76 32.76 32.76 32.76 0.7K
15:00 32.75 32.75 32.75 32.74 1.4K
15:01 32.73 32.73 32.72 32.72 1.3K
15:02 32.74 32.77 32.74 32.76 1.5K
15:03 32.78 32.82 32.78 32.82 1.8K
15:05 32.78 32.78 32.78 32.78 0.6K
15:06 32.81 32.81 32.81 32.81 0.6K
15:07 32.83 32.83 32.83 32.83 0.9K
15:08 32.86 32.86 32.86 32.85 1.4K
15:09 32.88 32.91 32.88 32.91 1.3K
15:11 32.91 32.91 32.91 32.91 0.2K
15:12 32.90 32.90 32.90 32.90 0.7K
15:13 32.91 32.91 32.90 32.90 2.0K
15:14 32.85 32.85 32.85 32.85 1.7K
15:15 32.85 32.85 32.85 32.85 0.2K
15:16 32.86 32.88 32.83 32.88 3.0K
15:17 32.89 32.89 32.89 32.89 1.9K
15:18 32.93 32.93 32.93 32.92 0.4K
15:19 32.93 32.93 32.93 32.92 1.0K
15:20 32.92 32.92 32.91 32.91 1.9K
15:22 32.91 32.92 32.91 32.92 0.5K
15:23 32.87 32.89 32.87 32.89 1.8K
15:24 32.85 32.87 32.85 32.87 0.3K
15:25 32.87 32.87 32.87 32.87 0.5K
15:26 32.87 32.87 32.87 32.87 0.8K
15:27 32.87 32.87 32.87 32.87 1.1K
15:28 32.87 32.88 32.87 32.88 1.9K
15:29 32.87 32.87 32.86 32.85 1.9K
15:30 32.84 32.85 32.84 32.85 0.6K
15:31 32.79 32.81 32.77 32.77 1.4K
15:32 32.79 32.79 32.78 32.78 0.8K
15:34 32.78 32.78 32.78 32.78 0.2K
15:35 32.77 32.81 32.77 32.81 3.8K
15:36 32.81 32.82 32.81 32.82 1.3K
15:37 32.80 32.80 32.80 32.80 1.7K
15:38 32.81 32.81 32.81 32.81 1.4K
15:39 32.81 32.81 32.80 32.80 1.6K
15:40 32.77 32.77 32.75 32.75 1.3K
15:41 32.74 32.74 32.74 32.74 0.1K
15:42 32.75 32.76 32.75 32.76 4.4K
15:43 32.75 32.75 32.75 32.75 2.6K
15:45 32.76 32.76 32.74 32.74 1.8K
15:46 32.75 32.76 32.75 32.76 2.1K
15:47 32.77 32.78 32.77 32.78 2.0K
15:48 32.79 32.83 32.79 32.82 7.2K
15:49 32.82 32.87 32.82 32.86 7.0K
15:50 32.89 32.89 32.83 32.83 5.5K
15:51 32.81 32.82 32.79 32.80 5.5K
15:52 32.79 32.81 32.79 32.81 1.6K
15:53 32.81 32.81 32.79 32.78 3.1K
15:54 32.79 32.79 32.78 32.79 2.3K
15:55 32.79 32.82 32.79 32.82 5.6K
15:56 32.78 32.78 32.73 32.73 6.3K
15:57 32.72 32.73 32.67 32.72 8.5K
15:58 32.72 32.75 32.71 32.74 13.2K
15:59 32.74 32.78 32.71 32.76 148.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음