Shell PLC (SHEL)

SHEL
🏛️ 네덜란드 →
31.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 31.22 31.25 31.22 31.24 148.4K
09:01 31.26 31.26 31.24 31.25 41.7K
09:02 31.24 31.26 31.23 31.26 26.8K
09:03 31.26 31.26 31.25 31.25 8.2K
09:04 31.26 31.27 31.26 31.27 4.2K
09:05 31.27 31.27 31.25 31.26 4.3K
09:06 31.25 31.27 31.25 31.27 12.8K
09:07 31.27 31.28 31.27 31.28 11.1K
09:08 31.30 31.31 31.30 31.30 26.2K
09:09 31.29 31.34 31.29 31.33 49.7K
09:10 31.33 31.36 31.32 31.34 39.0K
09:11 31.34 31.38 31.34 31.37 7.9K
09:12 31.37 31.37 31.34 31.35 12.9K
09:13 31.34 31.37 31.34 31.36 11.0K
09:14 31.36 31.36 31.35 31.35 3.2K
09:15 31.34 31.36 31.34 31.36 16.5K
09:16 31.36 31.37 31.36 31.37 1.5K
09:17 31.38 31.38 31.37 31.37 2.9K
09:18 31.38 31.38 31.36 31.37 24.9K
09:19 31.37 31.37 31.36 31.36 6.4K
09:20 31.36 31.37 31.36 31.37 3.4K
09:21 31.37 31.37 31.35 31.35 6.1K
09:22 31.35 31.35 31.35 31.35 0.7K
09:23 31.34 31.34 31.30 31.31 18.7K
09:24 31.30 31.32 31.30 31.32 3.7K
09:25 31.34 31.35 31.33 31.33 9.7K
09:26 31.33 31.33 31.31 31.31 2.7K
09:27 31.31 31.31 31.31 31.31 4.5K
09:28 31.31 31.31 31.30 31.30 9.2K
09:29 31.29 31.29 31.29 31.29 0.5K
09:30 31.30 31.31 31.30 31.31 24.4K
09:31 31.33 31.33 31.33 31.33 12.4K
09:32 31.33 31.35 31.33 31.34 4.6K
09:33 31.36 31.36 31.36 31.36 4.3K
09:34 31.36 31.37 31.36 31.36 11.0K
09:35 31.36 31.36 31.36 31.36 3.8K
09:36 31.34 31.35 31.34 31.35 8.1K
09:37 31.36 31.36 31.35 31.35 3.6K
09:38 31.35 31.35 31.34 31.34 1.6K
09:39 31.34 31.35 31.34 31.35 5.1K
09:40 31.35 31.35 31.34 31.34 3.8K
09:41 31.35 31.35 31.35 31.35 2.2K
09:42 31.35 31.37 31.34 31.37 8.7K
09:43 31.36 31.37 31.36 31.37 12.5K
09:44 31.37 31.38 31.37 31.38 17.5K
09:45 31.38 31.41 31.38 31.41 58.9K
09:46 31.42 31.44 31.42 31.44 16.3K
09:47 31.44 31.44 31.42 31.42 8.5K
09:48 31.42 31.43 31.42 31.43 6.0K
09:49 31.43 31.43 31.42 31.43 3.5K
09:50 31.43 31.43 31.42 31.42 10.7K
09:51 31.42 31.42 31.42 31.42 0.8K
09:52 31.42 31.42 31.41 31.41 5.4K
09:53 31.41 31.42 31.41 31.41 5.9K
09:54 31.40 31.41 31.40 31.40 6.1K
09:55 31.40 31.40 31.39 31.39 2.7K
09:56 31.38 31.38 31.37 31.37 11.2K
09:57 31.36 31.37 31.36 31.37 37.9K
09:58 31.37 31.37 31.36 31.36 3.9K
09:59 31.36 31.38 31.36 31.38 7.0K
10:00 31.37 31.39 31.37 31.39 8.7K
10:01 31.38 31.38 31.37 31.37 2.6K
10:02 31.37 31.39 31.37 31.38 4.7K
10:03 31.39 31.39 31.39 31.39 5.3K
10:04 31.39 31.40 31.39 31.40 0.6K
10:05 31.41 31.42 31.40 31.42 12.7K
10:06 31.42 31.42 31.42 31.42 5.9K
10:07 31.41 31.43 31.41 31.43 11.7K
10:08 31.43 31.44 31.43 31.43 2.4K
10:09 31.44 31.44 31.43 31.43 3.8K
10:10 31.42 31.43 31.42 31.43 2.5K
10:11 31.41 31.42 31.41 31.42 6.3K
10:12 31.42 31.42 31.40 31.40 5.8K
10:13 31.39 31.40 31.39 31.40 4.8K
10:14 31.41 31.42 31.40 31.42 9.2K
10:15 31.43 31.43 31.42 31.42 0.9K
10:16 31.43 31.43 31.42 31.42 2.4K
10:17 31.42 31.42 31.42 31.42 4.2K
10:18 31.42 31.43 31.42 31.43 4.1K
10:19 31.43 31.44 31.43 31.43 7.8K
10:20 31.44 31.44 31.43 31.43 6.2K
10:21 31.43 31.44 31.42 31.42 4.7K
10:22 31.42 31.42 31.40 31.40 2.7K
10:23 31.40 31.40 31.40 31.40 2.1K
10:24 31.41 31.41 31.40 31.40 1.1K
10:25 31.40 31.42 31.40 31.42 8.0K
10:26 31.42 31.43 31.42 31.42 5.7K
10:27 31.43 31.43 31.43 31.43 3.3K
10:28 31.43 31.44 31.43 31.43 10.4K
10:29 31.43 31.43 31.42 31.43 5.9K
10:30 31.43 31.44 31.43 31.44 2.8K
10:31 31.44 31.44 31.44 31.44 3.3K
10:32 31.44 31.46 31.44 31.46 19.5K
10:33 31.46 31.46 31.45 31.45 4.8K
10:34 31.45 31.46 31.45 31.46 9.5K
10:35 31.46 31.46 31.45 31.45 9.7K
10:36 31.45 31.45 31.45 31.45 2.4K
10:37 31.45 31.45 31.45 31.45 8.3K
10:38 31.45 31.45 31.45 31.45 9.0K
10:39 31.46 31.46 31.46 31.46 0.1K
10:40 31.46 31.46 31.46 31.46 2.7K
10:41 31.46 31.46 31.46 31.46 1.5K
10:42 31.46 31.46 31.45 31.45 2.8K
10:43 31.44 31.44 31.44 31.44 10.3K
10:44 31.43 31.43 31.42 31.43 5.5K
10:45 31.42 31.43 31.42 31.42 1.1K
10:46 31.41 31.42 31.41 31.42 2.4K
10:47 31.41 31.41 31.41 31.41 1.9K
10:48 31.41 31.42 31.40 31.40 5.9K
10:49 31.40 31.40 31.38 31.38 1.9K
10:50 31.38 31.39 31.38 31.38 5.0K
10:51 31.38 31.38 31.38 31.38 5.3K
10:53 31.38 31.38 31.38 31.38 0.1K
10:54 31.38 31.39 31.38 31.39 3.4K
10:55 31.39 31.39 31.38 31.38 2.1K
10:56 31.37 31.37 31.37 31.37 2.6K
10:57 31.37 31.37 31.37 31.37 1.6K
10:58 31.37 31.37 31.37 31.37 0.9K
10:59 31.37 31.38 31.37 31.37 14.8K
11:00 31.37 31.37 31.36 31.36 2.4K
11:01 31.37 31.37 31.37 31.37 0.9K
11:02 31.37 31.38 31.37 31.37 1.4K
11:03 31.37 31.37 31.37 31.37 4.0K
11:04 31.37 31.37 31.37 31.37 2.1K
11:05 31.38 31.39 31.38 31.39 2.5K
11:06 31.39 31.40 31.39 31.39 9.4K
11:07 31.39 31.39 31.38 31.38 4.4K
11:08 31.38 31.38 31.38 31.38 0.2K
11:09 31.37 31.37 31.37 31.37 2.8K
11:10 31.38 31.39 31.38 31.38 6.2K
11:11 31.39 31.39 31.39 31.39 0.3K
11:12 31.39 31.39 31.39 31.39 1.6K
11:13 31.39 31.39 31.38 31.38 2.0K
11:14 31.38 31.38 31.38 31.38 5.0K
11:15 31.38 31.38 31.37 31.37 6.2K
11:16 31.37 31.37 31.36 31.36 6.3K
11:17 31.36 31.37 31.36 31.37 4.4K
11:18 31.37 31.37 31.36 31.36 2.8K
11:19 31.35 31.36 31.35 31.35 14.7K
11:20 31.34 31.35 31.34 31.34 12.1K
11:21 31.34 31.34 31.34 31.34 0.0K
11:22 31.34 31.34 31.34 31.34 1.1K
11:23 31.34 31.34 31.34 31.34 1.2K
11:24 31.34 31.34 31.32 31.32 1.7K
11:25 31.31 31.32 31.31 31.32 4.6K
11:26 31.31 31.31 31.29 31.29 6.9K
11:27 31.29 31.29 31.28 31.28 1.2K
11:28 31.28 31.28 31.27 31.28 3.6K
11:29 31.27 31.27 31.26 31.26 6.2K
11:30 31.26 31.27 31.26 31.26 6.9K
11:31 31.25 31.26 31.25 31.26 1.3K
11:32 31.25 31.26 31.25 31.26 7.3K
11:33 31.25 31.25 31.25 31.25 0.7K
11:34 31.24 31.25 31.24 31.25 0.8K
11:35 31.26 31.26 31.26 31.26 1.8K
11:36 31.26 31.26 31.26 31.26 4.1K
11:37 31.26 31.27 31.26 31.27 3.6K
11:38 31.27 31.27 31.27 31.27 2.5K
11:39 31.27 31.27 31.27 31.27 0.7K
11:40 31.27 31.27 31.26 31.27 2.9K
11:41 31.26 31.26 31.26 31.26 2.2K
11:42 31.26 31.27 31.26 31.27 2.4K
11:43 31.26 31.26 31.26 31.26 0.4K
11:44 31.26 31.26 31.25 31.25 23.3K
11:45 31.26 31.27 31.26 31.27 11.0K
11:46 31.27 31.27 31.27 31.27 1.8K
11:47 31.27 31.27 31.27 31.27 0.4K
11:48 31.27 31.27 31.27 31.27 2.0K
11:49 31.27 31.27 31.27 31.27 4.9K
11:50 31.27 31.27 31.26 31.26 1.8K
11:51 31.27 31.27 31.27 31.27 0.8K
11:52 31.27 31.27 31.26 31.26 3.6K
11:53 31.25 31.25 31.25 31.25 2.1K
11:54 31.25 31.25 31.25 31.25 0.2K
11:55 31.25 31.25 31.25 31.25 0.7K
11:56 31.25 31.25 31.25 31.25 5.8K
11:57 31.24 31.24 31.23 31.23 2.8K
11:58 31.23 31.23 31.22 31.22 5.7K
11:59 31.22 31.22 31.22 31.22 6.2K
12:00 31.22 31.22 31.21 31.21 14.3K
12:01 31.20 31.21 31.20 31.20 6.3K
12:02 31.20 31.20 31.20 31.20 1.6K
12:03 31.20 31.20 31.19 31.19 8.5K
12:04 31.19 31.20 31.19 31.20 6.2K
12:05 31.19 31.19 31.19 31.19 3.7K
12:06 31.20 31.21 31.20 31.21 3.6K
12:07 31.21 31.21 31.20 31.20 9.4K
12:08 31.19 31.19 31.18 31.18 1.3K
12:09 31.18 31.18 31.18 31.18 2.2K
12:10 31.18 31.19 31.18 31.18 4.9K
12:11 31.18 31.18 31.18 31.18 0.7K
12:12 31.18 31.19 31.17 31.19 6.7K
12:13 31.18 31.18 31.18 31.18 0.7K
12:14 31.18 31.18 31.17 31.17 5.0K
12:15 31.17 31.17 31.16 31.16 4.5K
12:16 31.16 31.17 31.16 31.17 1.0K
12:17 31.17 31.17 31.16 31.16 1.8K
12:18 31.16 31.16 31.16 31.16 3.3K
12:19 31.16 31.16 31.16 31.16 0.7K
12:20 31.16 31.16 31.16 31.16 1.6K
12:22 31.16 31.17 31.16 31.17 1.6K
12:23 31.17 31.17 31.17 31.17 0.0K
12:24 31.17 31.17 31.15 31.15 13.5K
12:25 31.15 31.16 31.15 31.16 3.4K
12:26 31.15 31.15 31.15 31.15 0.6K
12:27 31.16 31.16 31.15 31.15 26.2K
12:28 31.15 31.15 31.14 31.15 2.1K
12:30 31.15 31.15 31.14 31.14 2.8K
12:32 31.13 31.13 31.12 31.12 8.1K
12:33 31.12 31.12 31.11 31.11 3.3K
12:34 31.12 31.12 31.12 31.12 2.4K
12:35 31.12 31.13 31.12 31.12 6.0K
12:36 31.13 31.13 31.13 31.13 0.3K
12:37 31.13 31.13 31.13 31.13 2.5K
12:38 31.14 31.14 31.14 31.14 0.2K
12:39 31.15 31.15 31.15 31.15 4.6K
12:40 31.15 31.15 31.15 31.15 0.1K
12:41 31.16 31.16 31.16 31.16 4.7K
12:42 31.16 31.16 31.16 31.16 4.7K
12:43 31.16 31.16 31.16 31.16 0.4K
12:44 31.16 31.16 31.15 31.15 3.1K
12:45 31.14 31.14 31.14 31.14 1.0K
12:46 31.15 31.15 31.14 31.15 3.7K
12:47 31.15 31.15 31.15 31.15 0.5K
12:48 31.15 31.16 31.15 31.16 2.9K
12:49 31.16 31.16 31.16 31.16 3.8K
12:50 31.16 31.17 31.16 31.17 3.1K
12:51 31.16 31.16 31.16 31.16 2.3K
12:52 31.16 31.16 31.16 31.16 0.2K
12:53 31.17 31.18 31.17 31.18 1.7K
12:54 31.18 31.19 31.18 31.19 0.9K
12:55 31.19 31.19 31.19 31.19 1.5K
12:56 31.19 31.19 31.18 31.18 2.9K
12:57 31.18 31.18 31.18 31.18 4.2K
12:58 31.18 31.18 31.16 31.17 7.6K
12:59 31.17 31.17 31.16 31.16 2.6K
13:00 31.17 31.17 31.17 31.17 0.5K
13:01 31.17 31.18 31.17 31.18 2.2K
13:02 31.18 31.18 31.18 31.18 1.3K
13:03 31.18 31.19 31.18 31.18 4.4K
13:04 31.18 31.18 31.18 31.18 1.4K
13:05 31.18 31.18 31.18 31.18 1.4K
13:06 31.19 31.19 31.19 31.19 2.8K
13:07 31.19 31.19 31.19 31.19 8.8K
13:09 31.20 31.20 31.20 31.20 2.5K
13:10 31.20 31.20 31.20 31.20 2.0K
13:11 31.20 31.21 31.20 31.21 4.9K
13:12 31.20 31.21 31.20 31.21 3.0K
13:13 31.22 31.23 31.22 31.23 2.3K
13:15 31.23 31.23 31.23 31.23 2.0K
13:16 31.24 31.24 31.24 31.24 0.4K
13:17 31.24 31.24 31.24 31.24 3.0K
13:18 31.24 31.24 31.23 31.23 2.7K
13:19 31.23 31.23 31.23 31.23 4.9K
13:20 31.23 31.23 31.23 31.23 1.4K
13:21 31.23 31.23 31.23 31.23 2.3K
13:22 31.23 31.23 31.23 31.23 3.8K
13:23 31.23 31.24 31.23 31.24 3.3K
13:24 31.24 31.25 31.24 31.25 4.1K
13:25 31.26 31.26 31.26 31.26 4.5K
13:26 31.26 31.26 31.26 31.26 0.5K
13:27 31.27 31.27 31.27 31.27 10.7K
13:28 31.28 31.28 31.28 31.28 0.4K
13:29 31.28 31.28 31.27 31.27 8.0K
13:30 31.27 31.27 31.27 31.27 0.8K
13:31 31.27 31.27 31.27 31.27 0.0K
13:32 31.28 31.28 31.28 31.28 2.0K
13:33 31.28 31.28 31.27 31.28 12.6K
13:34 31.28 31.28 31.28 31.28 9.0K
13:35 31.28 31.28 31.27 31.27 1.6K
13:36 31.28 31.28 31.28 31.28 3.3K
13:37 31.28 31.28 31.28 31.28 17.5K
13:38 31.27 31.27 31.27 31.27 1.7K
13:39 31.27 31.27 31.27 31.27 1.3K
13:40 31.27 31.27 31.27 31.27 2.2K
13:41 31.28 31.29 31.28 31.29 2.1K
13:43 31.30 31.30 31.29 31.29 2.6K
13:44 31.30 31.30 31.29 31.29 1.2K
13:45 31.31 31.31 31.31 31.31 6.1K
13:46 31.31 31.31 31.31 31.31 0.8K
13:47 31.31 31.31 31.31 31.31 6.0K
13:48 31.30 31.30 31.30 31.30 1.7K
13:49 31.30 31.30 31.30 31.30 3.6K
13:50 31.30 31.30 31.30 31.30 11.4K
13:51 31.29 31.29 31.29 31.29 1.1K
13:52 31.30 31.31 31.30 31.30 4.6K
13:53 31.29 31.29 31.29 31.29 0.7K
13:54 31.30 31.30 31.29 31.29 5.2K
13:55 31.29 31.29 31.29 31.29 0.7K
13:56 31.29 31.29 31.28 31.28 3.4K
13:57 31.28 31.28 31.28 31.28 0.2K
13:58 31.28 31.28 31.27 31.27 4.3K
13:59 31.28 31.28 31.28 31.28 0.9K
14:00 31.28 31.28 31.27 31.27 1.9K
14:01 31.26 31.27 31.26 31.27 6.1K
14:02 31.27 31.27 31.27 31.27 1.7K
14:03 31.27 31.27 31.27 31.27 0.4K
14:04 31.27 31.27 31.27 31.27 0.6K
14:05 31.27 31.27 31.27 31.27 0.2K
14:06 31.27 31.27 31.27 31.27 2.9K
14:08 31.27 31.27 31.25 31.25 13.1K
14:09 31.25 31.27 31.25 31.27 9.5K
14:10 31.28 31.28 31.28 31.28 2.0K
14:11 31.28 31.28 31.28 31.28 1.6K
14:12 31.28 31.29 31.28 31.29 3.8K
14:13 31.26 31.27 31.26 31.27 7.3K
14:14 31.27 31.27 31.27 31.27 1.0K
14:15 31.27 31.27 31.27 31.27 0.4K
14:16 31.26 31.26 31.26 31.26 2.4K
14:17 31.26 31.26 31.26 31.26 2.3K
14:18 31.27 31.27 31.26 31.26 10.8K
14:19 31.26 31.27 31.26 31.27 1.7K
14:20 31.27 31.27 31.27 31.27 4.1K
14:21 31.26 31.26 31.26 31.26 2.0K
14:22 31.26 31.26 31.26 31.26 3.3K
14:23 31.27 31.27 31.27 31.27 0.4K
14:24 31.27 31.28 31.27 31.28 3.3K
14:25 31.29 31.30 31.29 31.29 16.2K
14:26 31.29 31.29 31.29 31.29 1.3K
14:27 31.29 31.29 31.29 31.29 1.2K
14:28 31.29 31.29 31.29 31.29 0.8K
14:29 31.29 31.29 31.28 31.29 3.2K
14:30 31.29 31.29 31.28 31.28 0.6K
14:31 31.29 31.29 31.29 31.29 3.6K
14:32 31.28 31.29 31.28 31.28 5.7K
14:33 31.28 31.28 31.28 31.28 0.1K
14:34 31.28 31.28 31.28 31.28 0.6K
14:35 31.30 31.31 31.30 31.31 11.6K
14:36 31.32 31.32 31.31 31.31 6.7K
14:37 31.30 31.30 31.30 31.30 1.0K
14:38 31.31 31.31 31.31 31.31 4.0K
14:39 31.31 31.31 31.31 31.31 1.0K
14:40 31.30 31.30 31.30 31.30 9.2K
14:41 31.30 31.31 31.30 31.31 2.3K
14:42 31.31 31.31 31.30 31.30 2.1K
14:43 31.31 31.31 31.31 31.31 2.4K
14:44 31.31 31.31 31.29 31.29 5.6K
14:45 31.29 31.29 31.28 31.28 4.2K
14:46 31.28 31.28 31.27 31.27 1.4K
14:47 31.27 31.27 31.27 31.27 2.9K
14:48 31.27 31.27 31.26 31.26 2.0K
14:49 31.27 31.27 31.26 31.27 11.0K
14:50 31.28 31.28 31.28 31.28 4.5K
14:51 31.29 31.29 31.29 31.29 3.2K
14:52 31.29 31.29 31.29 31.29 2.5K
14:53 31.30 31.30 31.30 31.30 2.2K
14:54 31.31 31.31 31.30 31.31 8.8K
14:55 31.31 31.32 31.31 31.32 3.4K
14:56 31.32 31.32 31.32 31.32 4.0K
14:57 31.32 31.32 31.32 31.32 0.8K
14:59 31.31 31.31 31.31 31.31 2.6K
15:00 31.31 31.31 31.31 31.31 1.7K
15:01 31.32 31.32 31.32 31.32 8.5K
15:02 31.32 31.32 31.31 31.31 2.2K
15:03 31.31 31.31 31.31 31.31 0.7K
15:04 31.31 31.32 31.30 31.32 11.9K
15:05 31.31 31.32 31.31 31.32 2.4K
15:06 31.32 31.32 31.32 31.32 2.6K
15:07 31.32 31.32 31.32 31.32 2.1K
15:08 31.32 31.32 31.31 31.31 6.8K
15:09 31.31 31.32 31.31 31.32 11.0K
15:10 31.31 31.32 31.31 31.31 6.9K
15:11 31.30 31.31 31.30 31.30 9.9K
15:12 31.30 31.30 31.29 31.29 8.9K
15:13 31.29 31.29 31.28 31.29 11.8K
15:14 31.29 31.29 31.29 31.29 0.9K
15:15 31.29 31.29 31.28 31.28 6.7K
15:16 31.28 31.28 31.26 31.27 8.5K
15:17 31.26 31.27 31.26 31.27 1.5K
15:18 31.27 31.27 31.26 31.26 2.2K
15:19 31.26 31.26 31.26 31.26 1.0K
15:20 31.26 31.26 31.25 31.25 6.6K
15:21 31.25 31.26 31.25 31.26 5.2K
15:22 31.26 31.27 31.26 31.27 7.1K
15:23 31.27 31.28 31.27 31.28 5.0K
15:24 31.29 31.29 31.29 31.29 5.8K
15:25 31.30 31.31 31.30 31.31 4.5K
15:26 31.31 31.31 31.31 31.31 1.3K
15:27 31.31 31.31 31.31 31.31 1.5K
15:28 31.31 31.31 31.31 31.31 2.4K
15:29 31.31 31.31 31.31 31.31 4.1K
15:30 31.30 31.36 31.30 31.36 69.4K
15:31 31.36 31.36 31.31 31.31 19.2K
15:32 31.34 31.34 31.30 31.30 31.2K
15:33 31.30 31.33 31.30 31.33 15.6K
15:34 31.33 31.35 31.33 31.34 9.7K
15:35 31.34 31.37 31.34 31.37 25.0K
15:36 31.38 31.39 31.38 31.38 31.6K
15:37 31.38 31.39 31.37 31.37 8.5K
15:38 31.37 31.37 31.35 31.35 8.3K
15:39 31.35 31.37 31.35 31.36 28.2K
15:40 31.37 31.40 31.36 31.40 25.2K
15:41 31.40 31.42 31.40 31.42 29.5K
15:42 31.41 31.41 31.40 31.40 24.3K
15:43 31.40 31.41 31.40 31.41 19.6K
15:44 31.41 31.42 31.41 31.42 21.5K
15:45 31.42 31.43 31.41 31.42 14.5K
15:46 31.42 31.44 31.42 31.43 33.7K
15:47 31.43 31.45 31.43 31.44 35.1K
15:48 31.44 31.45 31.44 31.45 31.2K
15:49 31.45 31.45 31.44 31.44 12.1K
15:50 31.45 31.46 31.44 31.44 36.6K
15:51 31.44 31.45 31.44 31.45 6.6K
15:52 31.45 31.45 31.44 31.44 8.7K
15:53 31.44 31.45 31.44 31.44 29.0K
15:54 31.45 31.46 31.45 31.46 7.2K
15:55 31.46 31.46 31.46 31.46 8.4K
15:56 31.46 31.47 31.46 31.46 19.3K
15:57 31.46 31.47 31.46 31.46 11.7K
15:58 31.46 31.46 31.46 31.46 4.5K
15:59 31.46 31.47 31.46 31.47 12.3K
16:00 31.47 31.49 31.47 31.48 55.7K
16:01 31.48 31.48 31.46 31.46 27.4K
16:02 31.46 31.46 31.45 31.45 7.3K
16:03 31.46 31.49 31.46 31.48 47.0K
16:04 31.48 31.50 31.48 31.49 31.0K
16:05 31.49 31.49 31.48 31.48 17.7K
16:06 31.48 31.51 31.48 31.50 204.3K
16:07 31.50 31.51 31.49 31.50 18.0K
16:08 31.50 31.50 31.48 31.49 28.8K
16:09 31.50 31.50 31.49 31.50 29.8K
16:10 31.50 31.50 31.48 31.49 14.4K
16:11 31.49 31.50 31.49 31.50 7.9K
16:12 31.50 31.50 31.49 31.49 16.0K
16:13 31.49 31.49 31.48 31.48 10.6K
16:14 31.48 31.49 31.48 31.49 13.6K
16:15 31.49 31.49 31.48 31.49 13.8K
16:16 31.49 31.52 31.49 31.52 22.4K
16:17 31.52 31.52 31.51 31.52 11.2K
16:18 31.52 31.52 31.52 31.52 11.6K
16:19 31.52 31.52 31.50 31.50 18.8K
16:20 31.50 31.50 31.49 31.50 19.3K
16:21 31.50 31.50 31.50 31.50 19.7K
16:22 31.50 31.50 31.50 31.50 6.6K
16:23 31.50 31.52 31.50 31.51 28.6K
16:24 31.51 31.51 31.49 31.50 11.3K
16:25 31.50 31.50 31.47 31.48 27.0K
16:26 31.47 31.48 31.46 31.46 10.7K
16:27 31.46 31.46 31.44 31.44 27.8K
16:28 31.44 31.44 31.42 31.43 52.3K
16:29 31.44 31.44 31.42 31.43 22.2K
16:30 31.43 31.43 31.42 31.42 10.4K
16:31 31.42 31.43 31.42 31.43 30.8K
16:32 31.43 31.43 31.42 31.42 17.9K
16:33 31.42 31.43 31.41 31.41 23.3K
16:34 31.41 31.41 31.40 31.40 6.3K
16:35 31.39 31.39 31.38 31.38 32.4K
16:36 31.39 31.39 31.38 31.39 30.0K
16:37 31.39 31.39 31.38 31.38 4.8K
16:38 31.37 31.39 31.37 31.39 13.1K
16:39 31.39 31.40 31.39 31.40 11.0K
16:40 31.40 31.40 31.40 31.40 2.0K
16:41 31.39 31.39 31.38 31.39 16.6K
16:42 31.39 31.39 31.38 31.38 7.7K
16:43 31.38 31.38 31.36 31.36 16.3K
16:44 31.35 31.37 31.35 31.37 25.7K
16:45 31.37 31.39 31.37 31.37 24.6K
16:46 31.37 31.39 31.37 31.39 33.3K
16:47 31.38 31.38 31.38 31.38 1.9K
16:48 31.39 31.39 31.37 31.37 17.8K
16:49 31.38 31.39 31.38 31.38 5.5K
16:50 31.38 31.38 31.38 31.38 5.4K
16:51 31.38 31.39 31.38 31.39 12.9K
16:52 31.38 31.38 31.38 31.38 1.2K
16:53 31.38 31.38 31.37 31.38 20.4K
16:54 31.37 31.37 31.37 31.37 2.7K
16:55 31.38 31.39 31.38 31.39 9.3K
16:56 31.39 31.40 31.39 31.40 12.2K
16:57 31.41 31.42 31.41 31.42 17.8K
16:58 31.43 31.43 31.42 31.42 7.0K
16:59 31.42 31.42 31.41 31.41 7.8K
17:00 31.41 31.42 31.41 31.42 14.2K
17:01 31.42 31.42 31.40 31.41 14.6K
17:02 31.42 31.42 31.41 31.42 45.7K
17:03 31.41 31.42 31.41 31.42 7.5K
17:04 31.42 31.43 31.42 31.42 9.2K
17:05 31.41 31.41 31.41 31.41 29.4K
17:06 31.41 31.41 31.41 31.41 2.5K
17:07 31.42 31.42 31.41 31.41 11.9K
17:08 31.42 31.42 31.41 31.41 17.3K
17:09 31.42 31.42 31.41 31.41 81.5K
17:10 31.42 31.42 31.41 31.42 44.6K
17:11 31.42 31.42 31.41 31.41 29.5K
17:12 31.41 31.42 31.41 31.42 28.6K
17:13 31.42 31.42 31.42 31.42 61.2K
17:14 31.42 31.43 31.42 31.43 30.0K
17:15 31.42 31.42 31.41 31.41 14.7K
17:16 31.41 31.42 31.41 31.42 41.9K
17:17 31.42 31.42 31.41 31.42 10.4K
17:18 31.42 31.43 31.42 31.43 29.0K
17:19 31.43 31.43 31.42 31.42 18.9K
17:20 31.42 31.42 31.41 31.42 21.9K
17:21 31.42 31.43 31.42 31.43 32.4K
17:22 31.43 31.46 31.43 31.46 43.8K
17:23 31.46 31.47 31.46 31.47 23.0K
17:24 31.46 31.46 31.45 31.45 11.2K
17:25 31.44 31.44 31.43 31.43 23.3K
17:26 31.43 31.44 31.43 31.44 40.4K
17:27 31.44 31.44 31.44 31.44 12.9K
17:28 31.44 31.45 31.44 31.44 10.7K
17:29 31.44 31.45 31.44 31.44 38.0K
17:35 31.49 31.49 31.49 31.49 994.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.22 31.52 31.11 31.49 5.8M
2025-09-25 30.75 31.02 30.69 30.99 5.1M
2025-09-24 30.33 30.82 30.22 30.75 5.4M
2025-09-23 30.25 30.69 30.17 30.52 4.4M
2025-09-22 30.18 30.28 29.99 30.14 3.3M
2025-09-19 30.38 30.46 30.07 30.11 8.7M
2025-09-18 30.19 30.52 30.16 30.31 4.9M
2025-09-17 30.63 30.65 30.10 30.21 5.4M
2025-09-16 30.55 30.64 30.32 30.56 4.9M
2025-09-15 30.58 30.72 30.34 30.52 5.7M
2025-09-12 30.55 30.96 30.55 30.66 5.5M
2025-09-11 30.97 31.17 30.65 30.74 5.0M
2025-09-10 30.86 31.01 30.66 30.87 4.8M
2025-09-09 30.57 31.05 30.56 30.93 5.6M
2025-09-08 30.72 30.88 30.46 30.65 4.5M
2025-09-05 31.11 31.21 30.40 30.46 6.6M
2025-09-04 31.07 31.29 30.98 31.19 3.1M
2025-09-03 31.59 31.85 31.14 31.20 5.8M
2025-09-02 31.59 31.95 31.45 31.53 5.0M
2025-09-01 31.57 31.65 31.45 31.56 2.0M
2025-08-29 31.60 31.82 31.53 31.59 3.2M
2025-08-28 31.69 31.75 31.38 31.57 2.9M
2025-08-27 31.49 31.83 31.44 31.66 4.1M
2025-08-26 31.51 31.70 31.38 31.40 4.1M
2025-08-25 31.28 31.56 31.20 31.55 2.4M
2025-08-22 31.25 31.39 31.10 31.23 3.1M
2025-08-21 31.05 31.12 30.93 31.08 2.6M
2025-08-20 30.73 31.00 30.66 30.89 3.0M
2025-08-19 30.58 30.85 30.44 30.79 2.9M
2025-08-18 30.65 30.71 30.32 30.64 3.8M
2025-08-15 30.88 30.98 30.50 30.68 5.5M
2025-08-14 30.89 30.89 30.61 30.70 3.5M
2025-08-13 31.10 31.15 30.84 31.04 4.0M
2025-08-12 30.86 31.14 30.81 31.14 3.5M
2025-08-11 30.75 30.99 30.59 30.77 3.2M
2025-08-08 30.65 31.11 30.56 30.85 5.0M
2025-08-07 31.11 31.22 30.73 30.78 6.5M
2025-08-06 31.36 31.81 31.34 31.48 6.4M
2025-08-05 31.10 31.34 30.85 31.11 4.0M
2025-08-04 31.15 31.32 30.83 30.98 3.6M
2025-08-01 31.41 31.71 30.99 31.20 5.0M
2025-07-31 31.54 32.29 31.25 31.50 6.9M
2025-07-30 31.56 31.58 31.15 31.19 2.8M
2025-07-29 31.13 31.55 31.10 31.34 3.9M
2025-07-28 30.85 31.15 30.66 31.11 4.0M
2025-07-25 30.86 30.90 30.48 30.74 3.2M
2025-07-24 30.92 31.09 30.58 30.76 4.4M
2025-07-23 30.45 30.83 30.43 30.83 4.5M
2025-07-22 30.12 30.49 30.08 30.29 2.9M
2025-07-21 30.34 30.52 30.11 30.27 3.6M
2025-07-18 30.56 30.73 30.37 30.40 5.0M
2025-07-17 30.40 30.48 30.18 30.35 3.4M
2025-07-16 30.35 30.59 30.11 30.19 3.3M
2025-07-15 30.40 30.51 30.24 30.40 4.3M
2025-07-14 30.85 30.98 30.41 30.48 3.8M
2025-07-11 30.80 31.06 30.71 30.92 4.3M
2025-07-10 30.64 31.04 30.51 30.96 5.4M
2025-07-09 30.50 30.81 30.50 30.58 6.2M
2025-07-08 29.79 30.37 29.79 30.33 4.4M
2025-07-07 30.21 30.22 29.59 29.81 7.6M
2025-07-04 30.45 30.67 30.40 30.58 2.0M
2025-07-03 30.67 30.76 30.50 30.61 4.3M
2025-07-02 30.33 30.67 30.21 30.40 4.9M
2025-07-01 30.00 30.19 29.85 30.14 4.7M
2025-06-30 30.35 30.43 29.98 29.99 6.4M
2025-06-27 30.40 30.48 30.28 30.44 3.6M
2025-06-26 30.35 30.52 30.12 30.35 4.4M
2025-06-25 30.35 30.67 30.11 30.15 5.1M
2025-06-24 30.01 30.83 30.00 30.42 9.3M
2025-06-23 31.90 31.96 31.49 31.53 5.1M
2025-06-20 31.47 31.70 31.24 31.53 8.0M
2025-06-19 31.51 31.81 31.49 31.76 4.0M
2025-06-18 31.41 31.62 31.21 31.34 6.7M
2025-06-17 30.93 31.42 30.90 31.38 5.2M
2025-06-16 31.49 31.54 30.85 30.98 7.1M
2025-06-13 31.76 31.88 30.94 31.11 9.0M
2025-06-12 30.85 31.03 30.61 30.87 5.5M
2025-06-11 30.66 30.80 30.55 30.59 5.2M
2025-06-10 29.94 30.86 29.94 30.82 7.0M
2025-06-09 29.81 29.99 29.59 29.89 3.3M
2025-06-06 29.64 29.92 29.57 29.89 3.3M
2025-06-05 29.45 29.88 29.41 29.58 3.5M
2025-06-04 29.88 30.02 29.54 29.60 4.9M
2025-06-03 29.43 29.96 29.35 29.96 4.5M
2025-06-02 29.31 29.66 29.15 29.43 4.4M
2025-05-30 29.28 29.57 29.19 29.23 4.3M
2025-05-29 29.49 29.61 29.13 29.18 3.1M
2025-05-28 29.43 29.54 29.24 29.31 3.2M
2025-05-27 29.15 29.55 29.15 29.35 3.8M
2025-05-26 29.32 29.38 29.14 29.28 1.9M
2025-05-23 29.17 29.32 28.78 29.00 6.0M
2025-05-22 29.29 29.38 28.99 29.16 4.3M
2025-05-21 29.59 29.71 29.48 29.54 3.5M
2025-05-20 29.60 29.78 29.47 29.71 3.8M
2025-05-19 29.63 29.78 29.33 29.59 5.7M
2025-05-16 29.86 30.02 29.66 29.84 6.1M
2025-05-15 29.38 29.63 29.09 29.59 5.8M
2025-05-14 30.28 30.37 29.91 30.03 5.4M
2025-05-13 29.80 30.19 29.66 30.19 5.6M
2025-05-12 29.75 30.14 29.73 29.82 7.5M
2025-05-09 29.17 29.43 29.00 29.20 5.2M
2025-05-08 28.84 29.00 28.71 28.94 5.3M
2025-05-07 28.73 29.01 28.66 28.75 3.9M
2025-05-06 29.04 29.19 28.77 28.89 4.7M
2025-05-05 29.01 29.01 28.46 28.77 5.9M
2025-05-02 29.23 30.03 28.99 29.34 7.9M
2025-04-30 28.68 28.89 28.47 28.81 3.7M
2025-04-29 28.91 29.08 28.59 28.90 3.6M
2025-04-28 29.10 29.20 28.93 29.02 2.8M
2025-04-25 28.79 29.05 28.62 28.97 4.6M
2025-04-24 28.67 28.87 28.41 28.66 4.5M
2025-04-23 29.00 29.46 28.46 28.55 6.7M
2025-04-22 28.48 28.62 28.37 28.54 5.8M
2025-04-17 28.43 28.74 28.19 28.62 5.9M
2025-04-16 27.63 28.59 27.63 28.47 6.5M
2025-04-15 27.63 28.12 27.63 27.97 6.3M
2025-04-14 27.40 27.86 27.33 27.51 6.9M
2025-04-11 27.00 27.16 26.54 26.79 10.4M
2025-04-10 29.45 29.55 27.19 27.19 8.7M
2025-04-09 27.06 27.51 26.53 26.77 13.3M
2025-04-08 28.80 29.02 28.20 28.33 13.8M
2025-04-07 27.00 29.16 26.79 27.95 21.3M
2025-04-04 31.37 31.45 29.49 29.50 15.2M
2025-04-03 32.53 32.96 31.69 31.88 10.9M
2025-04-02 33.73 33.87 33.22 33.41 5.4M
2025-04-01 33.95 34.14 33.51 33.79 5.3M
2025-03-31 33.48 33.96 33.25 33.93 6.5M
2025-03-28 33.80 34.11 33.53 33.58 6.3M
2025-03-27 33.84 34.12 33.72 34.09 6.0M
2025-03-26 33.54 34.22 33.46 34.01 7.3M
2025-03-25 33.24 33.81 33.18 33.37 9.6M
2025-03-24 32.98 33.04 32.70 32.87 4.1M
2025-03-21 33.07 33.14 32.74 32.82 9.5M
2025-03-20 32.90 33.22 32.89 33.03 5.2M
2025-03-19 32.37 32.90 32.36 32.88 8.4M
2025-03-18 32.13 32.36 32.08 32.25 7.5M
2025-03-17 31.53 32.07 31.52 32.00 7.8M
2025-03-14 31.32 31.51 31.08 31.49 6.6M
2025-03-13 30.88 31.42 30.78 31.28 8.4M
2025-03-12 30.62 30.81 30.33 30.81 5.6M
2025-03-11 30.80 31.01 30.44 30.51 6.2M
2025-03-10 30.84 31.01 30.67 30.80 7.4M
2025-03-07 30.62 30.91 30.45 30.64 7.0M
2025-03-06 30.74 30.77 30.14 30.46 6.8M
2025-03-05 31.39 31.44 30.43 30.45 7.9M
2025-03-04 31.68 31.68 30.95 31.18 11.3M
2025-03-03 32.48 32.71 32.39 32.41 6.2M
2025-02-28 32.25 32.35 31.90 32.16 6.2M
2025-02-27 32.22 32.53 32.09 32.41 6.0M
2025-02-26 32.00 32.17 31.84 32.16 5.2M
2025-02-25 31.96 32.28 31.84 31.86 5.8M
2025-02-24 32.06 32.17 31.82 32.03 5.0M
2025-02-21 32.50 32.54 32.06 32.16 7.5M
2025-02-20 32.45 32.67 32.34 32.59 4.6M
2025-02-19 32.55 32.79 32.49 32.59 5.1M
2025-02-18 32.38 32.58 32.31 32.47 4.8M
2025-02-17 32.19 32.52 32.18 32.45 3.7M
2025-02-14 31.97 32.50 31.88 32.22 6.0M
2025-02-13 31.77 32.06 31.67 31.96 7.4M
2025-02-12 32.47 32.62 32.28 32.56 5.6M
2025-02-11 32.08 32.68 32.00 32.62 7.3M
2025-02-10 32.04 32.15 31.72 31.99 7.6M
2025-02-07 31.89 32.03 31.79 31.98 4.7M
2025-02-06 32.05 32.41 31.79 31.92 6.3M
2025-02-05 32.08 32.27 31.78 31.98 5.2M
2025-02-04 31.69 32.08 31.39 32.07 5.4M
2025-02-03 31.96 32.17 31.65 31.85 6.7M
2025-01-31 32.03 32.40 31.96 32.16 5.8M
2025-01-30 31.11 32.09 31.09 32.01 6.7M
2025-01-29 30.95 31.26 30.71 31.10 4.9M
2025-01-28 31.23 31.31 30.91 30.97 4.1M
2025-01-27 31.15 31.29 30.88 30.94 6.7M
2025-01-24 31.88 31.89 31.24 31.29 6.5M
2025-01-23 31.76 32.20 31.74 31.98 5.9M
2025-01-22 31.96 32.29 31.86 32.04 6.6M
2025-01-21 32.34 32.42 32.03 32.12 7.5M
2025-01-20 32.36 32.63 32.31 32.37 5.3M
2025-01-17 32.36 32.61 32.32 32.46 6.6M
2025-01-16 32.26 32.41 32.09 32.17 5.7M
2025-01-15 32.07 32.18 31.92 32.13 5.9M
2025-01-14 31.58 31.99 31.57 31.89 6.0M
2025-01-13 32.03 32.10 31.68 32.02 7.0M
2025-01-10 31.44 32.23 31.38 31.62 8.4M
2025-01-09 31.35 31.66 31.28 31.55 5.0M
2025-01-08 31.50 31.58 30.92 31.24 8.8M
2025-01-07 31.38 31.91 31.35 31.78 7.9M
2025-01-06 31.44 31.48 31.20 31.40 7.0M
2025-01-03 30.85 31.40 30.85 31.29 10.9M
2025-01-02 30.12 30.85 30.12 30.81 7.3M