Subsea 7 S.A. (SUBC.OL) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	328.40	337.40	326.00	336.00	+2.63%	311,090
2026-10-15	335.00	338.20	322.60	327.40	-4.16%	470,396
2026-10-14	343.60	346.60	341.60	341.60	-0.81%	218,805
2026-10-13	336.00	346.20	336.00	344.40	+1.00%	151,480
2026-10-12	336.00	345.40	336.00	341.00	+0.71%	155,605
2026-10-09	324.40	338.60	323.00	338.60	+4.64%	325,008
2026-10-08	317.40	329.00	317.40	323.60	+0.19%	256,873
2026-10-07	321.00	325.20	321.00	323.00	+0.62%	189,049
2026-10-06	325.60	330.40	316.80	321.00	-2.43%	286,568
2026-10-05	315.20	329.40	315.20	329.00	+3.07%	316,698
2026-10-02	313.20	322.60	313.00	319.20	-0.99%	288,239
2026-10-01	323.60	326.40	318.80	322.40	-0.80%	188,577
2026-09-30	328.00	328.80	325.00	325.00	-0.61%	177,069
2026-09-29	330.00	335.40	327.00	327.00	-1.09%	249,679
2026-09-28	324.00	331.40	320.00	330.60	+1.79%	165,630
2026-09-25	320.00	324.80	317.80	324.80	+0.68%	149,281
2026-09-24	321.20	325.40	321.00	322.60	+0.88%	212,301
2026-09-23	322.40	324.00	318.00	319.80	-1.36%	172,308
2026-09-22	323.00	325.00	315.80	324.20	+0.25%	168,443
2026-09-21	324.20	325.20	318.00	323.40	+0.75%	113,221
2026-09-18	331.40	331.40	317.40	321.00	-2.90%	3,230,485
2026-09-17	322.00	330.60	321.40	330.60	+2.61%	295,916
2026-09-16	320.60	324.60	319.00	322.20	+0.94%	243,876
2026-09-15	312.00	319.20	310.00	319.20	+2.70%	272,273
2026-09-14	325.00	325.00	309.00	310.80	-3.48%	276,284
2026-09-11	321.00	326.40	321.00	322.00	+0.12%	209,531
2026-09-10	328.60	328.60	321.40	321.60	-1.71%	148,646
2026-09-09	323.00	327.20	319.80	327.20	+0.86%	336,463
2026-09-08	323.00	327.00	322.40	324.40	+0.43%	162,965
2026-09-07	330.00	330.00	322.60	323.00	-1.04%	168,539
2026-09-04	329.80	330.60	325.00	326.40	-0.73%	259,615
2026-09-03	328.80	333.20	327.40	328.80	+0.67%	166,537
2026-09-02	342.00	342.00	323.60	326.60	-3.09%	302,774
2026-09-01	345.00	346.00	337.00	337.00	-2.26%	183,514
2026-08-31	336.20	345.60	336.20	344.80	+3.48%	289,589
2026-08-28	342.40	342.40	333.20	333.20	-0.89%	127,524
2026-08-27	339.60	340.80	335.40	336.20	+0.66%	88,346
2026-08-26	334.60	337.40	330.20	334.00	-0.95%	257,478
2026-08-25	338.00	342.20	335.80	337.20	-0.77%	136,049
2026-08-24	338.80	343.40	337.20	339.80	+0.53%	235,511
2026-08-21	341.60	341.60	334.80	338.00	-1.23%	325,000
2026-08-20	342.80	345.60	339.80	342.20	+0.29%	228,131
2026-08-19	346.60	347.80	339.60	341.20	-1.78%	279,702
2026-08-18	354.20	355.00	342.80	347.40	-0.12%	332,515
2026-08-17	348.00	348.00	344.20	347.80	+0.75%	138,050
2026-08-14	341.00	348.80	340.80	345.20	+1.29%	174,447
2026-08-13	335.60	340.80	335.00	340.80	+1.91%	407,919
2026-08-12	337.00	337.80	333.60	334.40	-0.30%	224,489
2026-08-11	336.80	337.60	332.00	335.40	+0.12%	170,722
2026-08-10	328.00	336.00	327.60	335.00	+2.07%	192,288
2026-08-07	335.00	335.20	327.60	328.20	-1.91%	313,583
2026-08-06	328.00	334.60	324.20	334.60	+1.58%	338,717
2026-08-05	334.40	334.40	327.80	329.40	+0.49%	406,166
2026-08-04	329.00	332.00	323.40	327.80	+0.31%	483,508
2026-08-03	317.00	326.80	313.20	326.80	+2.64%	300,570
2026-07-31	319.00	319.00	312.60	318.40	+1.79%	518,559
2026-07-30	320.00	320.00	301.60	312.80	+2.62%	840,144
2026-07-29	303.80	305.80	299.20	304.80	+0.07%	622,180
2026-07-28	311.20	314.00	299.00	304.60	-6.33%	675,103
2026-07-27	320.60	329.80	320.60	325.20	-1.33%	161,774
2026-07-24	328.80	329.60	320.00	329.60	-0.30%	199,048
2026-07-23	338.80	338.80	326.20	330.60	-1.49%	245,106
2026-07-22	325.20	335.60	324.00	335.60	+3.45%	461,888
2026-07-21	322.00	324.40	319.20	324.40	+0.75%	220,373
2026-07-20	318.60	323.60	318.20	322.00	+0.94%	274,624
2026-07-17	318.60	319.00	313.00	319.00	-0.99%	262,360
2026-07-16	328.20	328.20	318.80	322.20	-2.25%	194,765
2026-07-15	329.80	329.80	323.40	329.60	+0.61%	165,354
2026-07-14	337.00	337.00	324.80	327.60	-2.15%	417,638
2026-07-13	333.00	338.20	329.00	334.80	+0.60%	239,546
2026-07-10	337.00	340.60	331.80	332.80	-1.71%	351,999
2026-07-09	350.00	350.00	337.20	338.60	-3.04%	422,794
2026-07-08	349.00	349.80	341.60	349.20	+2.28%	684,551
2026-07-07	335.40	349.20	334.60	341.40	+1.73%	558,590
2026-07-06	332.00	341.40	332.00	335.60	-0.18%	430,538
2026-07-03	340.00	340.00	328.00	336.20	-0.06%	278,503
2026-07-02	340.20	340.20	326.40	336.40	-1.29%	462,264
2026-07-01	338.00	341.60	335.60	340.80	+0.83%	451,852
2026-06-30	328.20	342.80	328.20	338.00	+3.36%	485,652
2026-06-29	323.60	336.00	323.40	327.00	+0.74%	428,070
2026-06-26	336.80	337.20	323.20	324.60	-1.93%	372,518
2026-06-25	334.20	338.00	328.40	331.00	-1.25%	555,295
2026-06-24	343.60	357.80	334.40	335.20	-2.22%	717,333
2026-06-23	334.00	349.20	333.80	342.80	+2.02%	482,493
2026-06-22	341.60	345.40	334.40	336.00	-1.58%	585,837
2026-06-19	332.80	343.40	332.00	341.40	+3.52%	1,006,491
2026-06-18	348.60	352.20	329.80	329.80	-5.99%	622,890
2026-06-17	340.00	353.60	339.40	350.80	+2.27%	404,555
2026-06-16	351.00	357.00	341.40	343.00	-2.28%	403,763
2026-06-15	334.80	358.20	334.80	351.00	+1.68%	725,166
2026-06-12	339.40	348.80	338.40	345.20	+0.41%	432,800
2026-06-11	333.20	346.20	332.60	343.80	+4.12%	453,994
2026-06-10	328.40	334.80	328.20	330.20	-0.78%	242,082
2026-06-09	332.00	338.60	331.00	332.80	+0.06%	277,741
2026-06-08	328.80	336.00	328.60	332.60	+1.22%	389,956
2026-06-05	318.60	335.60	318.60	328.60	+3.33%	552,751
2026-06-04	322.00	322.00	313.00	318.00	-1.24%	327,354
2026-06-03	321.00	322.40	317.80	322.00	+0.75%	334,826
2026-06-02	311.60	319.60	308.80	319.60	+2.57%	446,866
2026-06-01	306.00	311.80	306.00	311.60	+2.16%	245,350
2026-05-29	305.00	309.20	301.80	305.00	-0.07%	598,649
2026-05-28	300.60	309.00	300.20	305.20	+2.76%	397,622
2026-05-27	313.20	313.20	297.00	297.00	-5.47%	705,100
2026-05-26	306.40	318.20	306.40	314.20	+1.09%	538,230
2026-05-22	318.60	318.60	307.60	310.80	-2.33%	598,738
2026-05-21	324.60	325.00	316.40	318.20	-1.91%	377,460
2026-05-20	329.80	330.40	321.60	324.40	-5.15%	381,962
2026-05-19	346.40	347.00	341.40	342.00	-1.27%	451,155
2026-05-18	346.00	353.40	342.60	346.40	+0.12%	400,526
2026-05-15	338.00	347.00	336.00	346.00	+4.28%	1,160,700
2026-05-13	324.60	333.20	320.00	331.80	+3.17%	359,940
2026-05-12	316.40	322.20	315.80	321.60	+1.71%	394,382
2026-05-11	307.80	316.20	307.60	316.20	+3.67%	368,284
2026-05-08	310.00	316.00	305.00	305.00	-1.61%	484,615
2026-05-07	326.00	326.20	310.00	310.00	-5.43%	519,813
2026-05-06	332.00	332.80	320.00	327.80	-1.32%	740,940
2026-05-05	327.20	332.80	327.20	332.20	+0.54%	719,824
2026-05-04	330.80	334.40	327.80	330.40	-0.84%	363,856
2026-04-30	340.00	340.60	323.20	333.20	+2.52%	1,089,413
2026-04-29	325.00	334.00	323.80	325.00	-1.22%	702,835
2026-04-28	323.20	334.40	323.20	329.00	+2.05%	384,235
2026-04-27	312.00	328.80	311.60	322.40	+2.03%	424,297
2026-04-24	307.80	317.20	306.80	316.00	+2.66%	315,240
2026-04-23	307.00	311.00	302.40	307.80	-0.65%	294,464
2026-04-22	292.20	312.00	292.20	309.80	+5.88%	616,163
2026-04-21	293.20	295.60	288.80	292.60	-0.20%	294,161
2026-04-20	290.00	295.20	289.10	293.20	+2.23%	354,043
2026-04-17	301.00	303.20	286.80	286.80	-5.35%	505,204
2026-04-16	304.00	308.80	303.00	303.00	-0.92%	494,434
2026-04-15	309.20	310.80	305.00	305.80	-1.86%	583,235
2026-04-14	310.00	315.60	308.80	311.60	+0.13%	403,556
2026-04-13	313.60	317.00	308.80	311.20	-0.06%	417,941
2026-04-10	320.00	321.00	308.80	311.40	-0.70%	623,802
2026-04-09	303.00	318.00	303.00	313.60	+4.05%	619,470
2026-04-08	298.00	303.60	290.80	301.40	-0.33%	694,946
2026-04-07	291.00	306.00	290.80	302.40	+3.14%	703,340
2026-04-01	303.60	304.40	291.60	293.20	-2.40%	642,787
2026-03-31	290.00	301.80	289.40	300.40	+2.88%	543,115
2026-03-30	281.00	292.40	279.80	292.00	+3.77%	641,702
2026-03-27	280.40	284.00	277.00	281.40	+0.72%	275,980
2026-03-26	270.40	280.40	269.00	279.40	+3.02%	317,744
2026-03-25	268.00	273.00	267.00	271.20	+1.42%	307,706
2026-03-24	264.00	269.00	263.80	267.40	+1.36%	250,101
2026-03-23	252.40	265.80	246.00	263.80	+3.69%	552,089
2026-03-20	254.20	260.60	251.80	254.40	+0.39%	925,788
2026-03-19	255.80	256.00	251.40	253.40	-1.09%	699,026
2026-03-18	258.00	258.80	254.00	256.20	-0.08%	440,524
2026-03-17	258.80	259.40	254.00	256.40	-0.47%	418,279
2026-03-16	255.00	257.60	252.00	257.60	+0.08%	604,021
2026-03-13	250.20	258.00	250.20	257.40	+2.71%	465,840
2026-03-12	259.60	259.60	248.40	250.60	-2.87%	432,758
2026-03-11	261.00	261.00	254.40	258.00	-1.38%	205,570
2026-03-10	263.00	263.60	260.00	261.60	-0.08%	603,197
2026-03-09	247.00	261.80	239.20	261.80	+4.97%	732,559
2026-03-06	255.80	255.80	245.20	249.40	-1.66%	526,283
2026-03-05	254.00	256.00	252.00	253.60	+0.32%	370,889
2026-03-04	246.20	254.80	245.60	252.80	+2.76%	850,654
2026-03-03	265.40	265.40	239.00	246.00	-7.45%	1,010,893
2026-03-02	278.00	282.40	262.20	265.80	-3.28%	808,856
2026-02-27	268.00	274.80	266.40	274.80	+3.70%	661,628
2026-02-26	268.00	269.20	260.00	265.00	+0.45%	615,059
2026-02-25	257.60	266.20	257.20	263.80	+2.41%	532,017
2026-02-24	256.00	262.60	255.60	257.60	+0.08%	350,793
2026-02-23	262.40	262.40	257.00	257.40	-1.68%	312,376
2026-02-20	265.00	265.00	259.60	261.80	-0.38%	362,956
2026-02-19	263.00	265.40	260.40	262.80	+0.69%	338,008
2026-02-18	258.80	263.80	257.60	261.00	+1.79%	369,289
2026-02-17	255.00	259.00	253.00	256.40	+0.63%	383,304
2026-02-16	253.60	256.80	251.80	254.80	+1.19%	202,814
2026-02-13	250.80	254.60	247.20	251.80	-0.32%	403,163
2026-02-12	252.60	256.80	250.00	252.60	+1.20%	510,557
2026-02-11	251.20	252.00	248.60	249.60	-0.32%	280,584
2026-02-10	250.40	252.60	248.40	250.40	+0.16%	401,404
2026-02-09	243.80	250.00	243.00	250.00	+2.63%	310,055
2026-02-06	241.20	244.80	239.40	243.60	+0.74%	541,084
2026-02-05	238.20	243.60	233.40	241.80	-1.31%	741,230
2026-02-04	242.40	248.60	242.40	245.00	-0.16%	427,429
2026-02-03	244.00	247.80	243.60	245.40	-1.05%	476,353
2026-02-02	241.00	248.20	239.40	248.00	+0.98%	278,913
2026-01-30	242.20	245.80	241.00	245.60	+1.15%	289,321
2026-01-29	244.80	248.80	242.80	242.80	+0.33%	400,919
2026-01-28	239.80	243.60	237.60	242.00	+2.37%	368,027
2026-01-27	235.80	238.20	234.80	236.40	+0.60%	405,922
2026-01-26	235.80	239.00	233.60	235.00	-0.59%	320,421
2026-01-23	228.80	237.20	228.80	236.40	+4.23%	515,586
2026-01-22	227.80	232.40	225.80	226.80	+0.27%	392,680
2026-01-21	222.20	226.20	222.20	226.20	+2.08%	359,517
2026-01-20	218.60	221.60	216.20	221.60	+1.37%	203,147
2026-01-19	218.00	222.00	217.20	218.60	-1.80%	244,780
2026-01-16	221.00	223.40	218.80	222.60	+0.72%	269,605
2026-01-15	219.60	221.80	219.40	221.00	+0.00%	190,167
2026-01-14	220.00	222.40	218.80	221.00	+1.01%	248,049
2026-01-13	213.00	221.60	213.00	218.80	+3.21%	588,930
2026-01-12	211.40	212.80	210.00	212.00	+0.95%	147,257
2026-01-09	211.20	212.40	208.60	210.00	+0.29%	236,424
2026-01-08	210.40	210.40	207.40	209.40	-0.48%	185,954
2026-01-07	216.60	216.60	207.40	210.40	-2.77%	552,040
2026-01-06	211.00	217.00	210.60	216.40	+3.54%	490,727
2026-01-05	210.00	215.60	209.00	209.00	+0.48%	708,914
2026-01-02	203.20	208.00	203.00	208.00	+2.36%	265,146
2025-12-30	202.00	203.20	200.80	203.20	+1.09%	230,426
2025-12-29	205.00	206.00	200.20	201.00	-1.95%	203,879
2025-12-23	203.00	205.60	202.60	205.00	-0.29%	181,914
2025-12-22	201.80	205.60	201.80	205.60	+3.37%	289,384
2025-12-19	195.60	199.70	194.10	198.90	+2.47%	2,064,647
2025-12-18	193.30	195.30	192.80	194.10	+0.26%	397,597
2025-12-17	196.40	197.40	193.60	193.60	+0.00%	356,609
2025-12-16	194.10	196.20	193.00	193.60	-1.02%	312,846
2025-12-15	197.20	197.20	195.00	195.60	-0.46%	147,860
2025-12-12	197.80	197.80	195.30	196.50	-0.41%	167,762
2025-12-11	198.00	199.00	195.70	197.30	+0.00%	164,132
2025-12-10	200.20	200.80	195.60	197.30	-1.45%	252,567
2025-12-09	202.60	203.60	199.70	200.20	-0.89%	247,908
2025-12-08	201.00	202.00	199.80	202.00	+0.70%	163,452
2025-12-05	198.00	200.60	196.90	200.60	+2.14%	223,906
2025-12-04	190.70	197.50	190.70	196.40	+2.67%	298,247
2025-12-03	189.00	191.90	189.00	191.30	+1.32%	176,467
2025-12-02	192.00	193.60	188.30	188.80	-2.33%	251,271
2025-12-01	195.50	195.50	191.50	193.30	-0.92%	194,007
2025-11-28	193.10	195.90	192.60	195.10	+1.04%	176,188
2025-11-27	196.30	196.30	193.10	193.10	-1.33%	131,982
2025-11-26	199.00	199.00	195.30	195.70	-0.56%	164,613
2025-11-25	193.40	199.60	193.40	196.80	+2.29%	431,546
2025-11-24	191.00	193.60	187.80	192.40	+0.73%	509,945
2025-11-21	190.70	191.00	187.20	191.00	-0.83%	326,296
2025-11-20	193.00	193.00	188.20	192.60	+3.44%	313,908
2025-11-19	187.10	189.30	185.70	186.20	+0.05%	523,897
2025-11-18	186.80	186.80	184.30	186.10	-1.27%	307,581
2025-11-17	190.30	191.20	188.50	188.50	+0.16%	125,948
2025-11-14	192.30	192.30	185.40	188.20	-2.13%	214,947
2025-11-13	190.90	192.30	190.20	192.30	+0.73%	157,949
2025-11-12	193.00	193.40	190.40	190.90	+0.16%	284,273
2025-11-11	184.00	190.60	183.40	190.60	+3.42%	237,571
2025-11-10	183.80	185.70	183.70	184.30	+1.10%	177,766
2025-11-07	183.80	183.80	180.10	182.30	+0.11%	125,579
2025-11-06	181.30	183.80	181.00	182.10	+0.00%	177,665
2025-11-05	182.80	184.70	182.00	182.10	-1.30%	198,456
2025-11-04	183.00	185.20	182.00	184.50	+0.87%	198,356
2025-11-03	185.00	186.00	182.90	182.90	-1.14%	251,679
2025-10-31	185.00	186.50	183.20	185.00	-0.43%	266,227
2025-10-30	190.00	190.00	183.10	185.80	+1.03%	263,686
2025-10-29	185.00	185.00	181.70	183.90	-2.90%	279,107
2025-10-28	192.70	192.70	188.20	189.40	-1.76%	312,869
2025-10-27	194.00	194.00	189.40	192.80	-0.16%	285,357
2025-10-24	194.00	194.90	191.80	193.10	+0.05%	296,481
2025-10-23	195.00	196.00	190.40	193.00	+0.10%	341,136
2025-10-22	190.60	193.80	190.60	192.80	+1.47%	321,875
2025-10-21	193.00	193.90	188.00	190.00	-1.35%	475,467
2025-10-20	195.40	195.50	191.90	192.60	+0.16%	439,729
2025-10-17	193.00	193.50	189.50	192.30	-1.18%	526,546

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+8.43%). 가장 약한 달: 10월 (-11.31%). 일별 데이터 2년치(2025–2026) 기준.

1월+8.43%
2월+2.31%
3월+6.39%
4월+4.13%
5월+0.57%
6월+8.35%
7월+0.38%
8월+6.17%
9월-2.26%
10월-11.31%
11월+6.67%
12월+5.12%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Subsea 7 S.A. (SUBC.OL)의 최근 종가는 얼마입니까?

2026-10-16 기준 336.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

SUBC.OL의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 358.20, 최저 180.10 (2026-10-16 기준).

Subsea 7 S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SUBC.OL의 가장 강한 달은 1월(평균 +8.43%), 가장 약한 달은 10월(평균 -11.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.