Shell

SHEL
🏛️ 미국 →
35.68
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 31.00 32.32 31.00 32.00 0.0M
2023-12-28 33.01 33.01 32.00 32.00 0.0M
2023-12-27 31.15 32.44 31.15 32.43 0.0M
2023-12-26 32.20 32.25 32.20 32.25 0.0M
2023-12-22 32.07 32.07 32.07 32.07 0.0M
2023-12-21 32.00 32.00 31.83 32.00 0.0M
2023-12-20 31.00 32.50 31.00 32.00 0.0M
2023-12-19 31.01 31.75 31.01 31.75 0.0M
2023-12-18 31.15 32.00 31.15 31.69 0.0M
2023-12-15 30.45 32.00 30.45 31.58 0.0M
2023-12-14 31.57 32.00 31.26 32.00 0.0M
2023-12-13 31.03 31.71 31.03 31.11 0.0M
2023-12-12 32.37 32.37 32.37 32.37 0.0M
2023-12-11 31.15 32.05 30.86 31.20 0.0M
2023-12-07 32.00 32.00 30.66 31.09 0.0M
2023-12-06 31.01 31.01 31.01 31.01 0.0M
2023-12-05 32.31 32.65 30.95 31.15 0.0M
2023-12-04 32.70 32.70 31.48 32.18 0.0M
2023-12-01 30.71 32.54 30.71 32.54 0.0M
2023-11-30 31.76 32.63 31.76 32.63 0.0M
2023-11-29 31.76 32.12 31.76 32.12 0.0M
2023-11-28 32.95 32.95 32.28 32.50 0.0M
2023-11-27 31.61 32.29 31.61 31.89 0.0M
2023-11-24 32.63 33.30 32.63 32.95 0.0M
2023-11-22 30.16 32.18 30.16 31.80 0.0M
2023-11-21 31.15 32.96 31.15 32.84 0.0M
2023-11-20 33.00 33.42 31.50 33.42 0.0M
2023-11-17 32.41 32.41 30.66 30.66 0.0M
2023-11-16 33.35 33.35 32.29 32.29 0.0M
2023-11-15 32.61 33.33 31.21 32.79 0.0M
2023-11-14 30.90 32.08 30.90 31.25 0.0M
2023-11-13 31.00 33.65 31.00 32.04 0.0M
2023-11-10 31.51 32.30 31.51 31.85 0.0M
2023-11-09 30.90 31.78 30.90 31.78 0.0M
2023-11-08 32.00 32.19 31.44 31.44 0.0M
2023-11-07 32.42 32.53 32.25 32.53 0.0M
2023-11-06 32.86 32.86 32.25 32.25 0.0M
2023-11-03 33.07 33.08 32.05 32.85 0.0M
2023-11-02 33.00 33.78 33.00 33.65 0.0M
2023-11-01 31.29 32.50 31.29 32.48 0.0M
2023-10-31 30.95 31.30 30.95 31.30 0.0M
2023-10-27 31.94 32.71 31.91 32.28 0.0M
2023-10-26 32.01 32.75 31.76 31.76 0.0M
2023-10-25 32.00 32.51 31.35 31.35 0.0M
2023-10-24 31.56 32.63 31.56 32.63 0.0M
2023-10-23 33.25 33.25 33.00 33.00 0.0M
2023-10-20 33.13 33.13 33.00 33.00 0.0M
2023-10-19 32.32 33.08 32.00 32.85 0.0M
2023-10-18 33.19 33.71 33.11 33.71 0.0M
2023-10-17 32.66 34.39 32.66 33.53 0.0M
2023-10-16 33.30 33.50 32.60 33.50 0.0M
2023-10-12 31.23 32.07 31.23 32.07 0.0M
2023-10-11 32.68 32.85 32.50 32.85 0.0M
2023-10-10 32.38 32.75 32.38 32.43 0.0M
2023-10-09 31.80 32.40 31.80 31.94 0.0M
2023-10-06 31.85 31.85 30.45 31.61 0.0M
2023-10-05 30.02 30.77 30.02 30.77 0.0M
2023-10-04 30.83 31.15 30.78 30.78 0.0M
2023-10-03 30.76 31.11 29.84 29.84 0.0M
2023-10-02 31.08 31.08 31.08 31.08 0.0M
2023-09-29 31.95 31.95 31.95 31.95 0.0M
2023-09-28 31.17 32.49 31.17 31.91 0.0M
2023-09-27 31.67 31.70 30.85 30.85 0.0M
2023-09-26 31.60 32.15 31.26 32.15 0.0M
2023-09-25 32.49 33.20 30.57 31.50 0.0M
2023-09-22 32.00 32.00 31.61 31.61 0.0M
2023-09-21 31.47 31.47 31.47 31.47 0.0M
2023-09-20 32.10 32.22 31.64 31.64 0.0M
2023-09-19 31.40 31.40 31.40 31.40 0.0M
2023-09-18 32.00 32.00 31.50 31.95 0.0M
2023-09-15 31.45 32.49 31.45 32.04 0.0M
2023-09-14 31.66 32.25 31.25 31.51 0.0M
2023-09-13 30.51 31.75 30.14 30.14 0.0M
2023-09-12 31.50 31.52 31.45 31.45 0.0M
2023-09-11 31.33 31.36 30.80 31.15 0.0M
2023-09-08 30.94 31.40 30.94 30.98 0.0M
2023-09-07 31.28 31.28 31.28 31.28 0.0M
2023-09-06 31.20 31.21 30.94 30.94 0.0M
2023-09-05 31.20 31.20 30.80 30.80 0.0M
2023-09-01 31.00 31.07 29.91 30.16 0.0M
2023-08-31 30.25 30.69 30.06 30.61 0.0M
2023-08-30 30.38 30.75 30.02 30.24 0.0M
2023-08-29 30.02 30.13 30.00 30.13 0.0M
2023-08-28 29.50 30.65 29.50 30.65 0.0M
2023-08-24 30.43 30.43 28.75 29.60 0.0M
2023-08-23 28.85 29.56 28.85 29.35 0.0M
2023-08-22 29.20 30.25 29.20 29.88 0.0M
2023-08-21 30.33 30.33 29.47 29.79 0.0M
2023-08-18 28.90 29.58 28.75 29.08 0.0M
2023-08-17 28.89 30.65 28.81 30.05 0.0M
2023-08-16 30.65 30.65 29.75 29.75 0.0M
2023-08-15 29.26 30.28 29.26 30.28 0.0M
2023-08-14 31.05 31.05 30.18 30.18 0.0M
2023-08-11 30.50 30.90 30.50 30.77 0.0M
2023-08-10 30.49 30.52 29.53 29.55 0.0M
2023-08-09 30.90 30.90 30.13 30.13 0.0M
2023-08-08 29.70 30.18 29.70 30.18 0.0M
2023-08-07 29.65 30.43 29.65 29.97 0.0M
2023-08-04 29.95 29.95 29.60 29.95 0.0M
2023-08-03 30.00 30.00 29.85 29.85 0.0M
2023-08-02 30.00 30.82 28.75 30.00 0.0M
2023-08-01 30.00 30.57 30.00 30.30 0.0M
2023-07-31 30.78 30.78 30.63 30.63 0.0M
2023-07-28 31.51 31.51 30.24 30.50 0.0M
2023-07-27 30.45 30.85 30.05 30.45 0.0M
2023-07-26 31.21 31.21 30.06 30.80 0.0M
2023-07-25 30.60 31.34 30.60 30.86 0.0M
2023-07-24 31.25 31.50 31.20 31.38 0.0M
2023-07-21 30.85 31.05 30.85 31.00 0.0M
2023-07-20 30.05 30.64 30.05 30.64 0.0M
2023-07-19 29.46 30.83 29.46 30.45 0.0M
2023-07-18 30.21 30.21 30.07 30.07 0.0M
2023-07-17 29.83 30.25 29.50 30.24 0.0M
2023-07-14 30.75 30.75 30.35 30.35 0.0M
2023-07-13 30.59 30.73 29.86 30.73 0.0M
2023-07-12 31.25 31.25 30.23 30.56 0.0M
2023-07-11 30.10 30.10 30.00 30.00 0.0M
2023-07-10 29.95 29.95 29.75 29.75 0.0M
2023-07-07 29.84 29.84 29.84 29.84 0.0M
2023-07-06 29.01 29.45 28.80 29.45 0.0M
2023-07-05 30.00 30.25 29.51 29.51 0.0M
2023-07-03 29.35 30.15 29.35 30.15 0.2M
2023-06-30 29.60 30.10 29.35 29.75 0.0M
2023-06-29 29.49 29.49 29.01 29.01 0.0M
2023-06-28 29.38 29.57 29.01 29.32 0.0M
2023-06-27 29.65 29.95 29.36 29.36 0.0M
2023-06-26 28.66 30.20 28.66 29.58 0.0M
2023-06-23 28.51 28.51 28.51 28.51 0.0M
2023-06-22 30.20 30.20 29.02 29.50 0.0M
2023-06-21 29.00 29.00 29.00 29.00 0.0M
2023-06-20 29.01 29.99 29.01 29.15 0.0M
2023-06-16 30.60 30.60 29.65 29.99 0.0M
2023-06-15 28.55 29.99 28.55 29.65 0.0M
2023-06-14 28.51 29.00 28.51 29.00 0.0M
2023-06-13 28.39 28.39 28.39 28.39 0.0M
2023-06-12 27.11 28.50 27.11 28.50 0.0M
2023-06-09 27.45 28.58 27.45 28.50 0.0M
2023-06-08 27.68 29.99 27.68 27.77 0.0M
2023-06-07 27.40 28.55 27.40 28.18 0.0M
2023-06-06 27.11 27.95 27.11 27.95 0.0M
2023-06-05 29.25 29.25 28.08 28.23 0.0M
2023-06-01 28.89 29.00 26.71 26.71 0.0M
2023-05-31 26.65 27.85 26.65 27.85 0.0M
2023-05-30 27.75 28.55 27.75 28.20 0.0M
2023-05-26 28.06 28.94 28.06 28.31 0.0M
2023-05-25 27.45 28.70 27.45 27.45 0.0M
2023-05-24 29.58 29.58 29.06 29.25 0.0M
2023-05-23 28.91 30.30 28.91 28.91 0.0M
2023-05-22 29.60 29.60 29.00 29.43 0.0M
2023-05-19 30.95 30.95 30.11 30.11 0.0M
2023-05-18 29.87 29.87 29.12 29.12 0.0M
2023-05-17 28.90 29.90 28.90 29.44 0.0M
2023-05-15 30.15 30.15 29.71 29.71 0.0M
2023-05-12 30.25 30.25 30.25 30.25 0.0M
2023-05-11 29.35 30.66 29.35 30.66 0.0M
2023-05-10 30.99 30.99 29.37 29.37 0.0M
2023-05-09 30.09 30.19 29.49 29.75 0.0M
2023-05-08 30.50 30.50 29.80 30.31 0.0M
2023-05-05 30.00 30.00 29.79 29.79 0.0M
2023-05-04 28.51 30.00 28.51 30.00 0.0M
2023-05-03 29.47 29.61 28.90 28.90 0.0M
2023-05-02 29.11 31.00 29.11 30.00 0.0M
2023-05-01 30.75 30.86 29.85 30.62 0.0M
2023-04-28 29.15 30.90 29.15 29.85 0.0M
2023-04-27 29.25 29.97 29.18 29.97 0.0M
2023-04-26 30.00 30.21 29.52 29.52 0.0M
2023-04-25 30.15 30.25 29.84 30.00 0.0M
2023-04-24 30.05 30.39 29.65 29.65 0.0M
2023-04-21 29.90 30.15 29.90 30.15 0.0M
2023-04-20 30.00 30.20 30.00 30.01 0.0M
2023-04-19 30.25 30.35 29.60 29.85 0.0M
2023-04-18 30.20 30.89 30.10 30.55 0.0M
2023-04-17 31.40 31.40 29.66 30.55 0.0M
2023-04-14 30.68 30.68 29.92 29.92 0.0M
2023-04-13 29.81 31.25 29.81 30.60 0.0M
2023-04-12 29.90 30.62 29.80 29.85 0.0M
2023-04-11 29.76 30.40 29.40 30.00 0.0M
2023-04-10 31.35 31.35 29.49 30.15 0.0M
2023-04-06 29.62 30.70 29.17 29.17 0.0M
2023-04-05 28.81 29.60 28.80 29.12 0.0M
2023-04-04 31.16 31.16 29.02 29.02 0.0M
2023-04-03 30.70 31.35 29.20 29.87 0.0M
2023-03-31 27.75 29.74 27.75 27.81 0.0M
2023-03-30 30.20 30.20 28.37 29.11 0.0M
2023-03-29 28.58 29.40 27.56 29.40 0.0M
2023-03-28 26.85 27.74 26.85 27.47 0.0M
2023-03-27 27.10 27.90 27.10 27.10 0.0M
2023-03-24 26.75 27.42 26.75 27.42 0.0M
2023-03-23 27.93 28.45 27.50 27.50 0.0M
2023-03-22 28.50 28.50 27.66 27.66 0.0M
2023-03-21 28.10 28.15 27.60 27.62 0.0M
2023-03-20 28.59 28.59 26.50 27.18 0.0M
2023-03-17 26.32 26.96 26.32 26.96 0.0M
2023-03-16 27.25 27.25 26.20 26.67 0.8M
2023-03-15 27.77 27.77 27.20 27.47 0.0M
2023-03-14 29.14 29.80 29.14 29.42 0.0M
2023-03-13 28.31 30.00 28.31 30.00 0.0M
2023-03-10 30.58 30.69 30.35 30.36 0.0M
2023-03-09 30.34 31.06 29.88 29.89 0.0M
2023-03-08 30.25 31.10 30.01 30.58 0.0M
2023-03-07 30.94 30.94 30.25 30.68 0.0M
2023-03-06 30.26 31.24 30.26 31.12 0.0M
2023-03-03 29.80 30.10 29.80 30.10 0.0M
2023-03-02 30.33 30.80 30.10 30.80 0.0M
2023-03-01 30.51 30.51 30.18 30.18 0.0M
2023-02-28 29.95 30.50 29.95 30.50 0.0M
2023-02-27 29.55 30.69 29.55 30.53 0.0M
2023-02-24 29.80 29.90 29.45 29.90 0.0M
2023-02-23 29.26 30.97 29.26 29.66 0.0M
2023-02-22 28.41 28.41 28.41 28.41 0.0M
2023-02-21 30.08 30.18 29.83 30.18 0.0M
2023-02-17 31.08 31.08 29.76 30.15 0.0M
2023-02-16 30.80 30.85 30.55 30.80 0.0M
2023-02-15 30.93 30.93 30.80 30.80 0.0M
2023-02-14 31.00 31.15 30.65 31.15 0.0M
2023-02-13 30.95 31.07 30.31 31.00 0.0M
2023-02-10 30.11 30.80 30.11 30.80 0.0M
2023-02-09 30.00 30.10 29.27 29.68 0.0M
2023-02-08 28.96 29.89 28.96 29.88 0.0M
2023-02-07 29.29 29.50 28.99 29.50 0.0M
2023-02-06 28.15 28.93 28.15 28.65 0.6M
2023-02-03 29.50 30.00 29.00 29.00 0.0M
2023-02-02 31.20 31.20 28.64 29.13 0.0M
2023-02-01 30.15 30.15 28.94 29.00 0.0M
2023-01-31 28.21 29.80 28.21 28.60 0.0M
2023-01-30 29.00 29.70 29.00 29.02 0.0M
2023-01-27 29.50 29.50 28.81 28.99 0.0M
2023-01-26 29.02 29.20 28.26 28.63 0.0M
2023-01-25 28.66 29.08 28.51 29.00 0.0M
2023-01-24 28.05 29.35 28.05 29.35 0.0M
2023-01-23 28.27 29.81 28.27 28.81 0.0M
2023-01-20 29.45 29.55 29.15 29.25 0.0M
2023-01-19 29.10 29.30 29.00 29.30 0.0M
2023-01-18 30.00 30.00 29.17 29.17 0.0M
2023-01-17 29.00 30.00 29.00 29.55 0.0M
2023-01-13 29.43 29.95 29.43 29.95 0.0M
2023-01-12 29.50 29.74 29.32 29.70 0.0M
2023-01-11 29.18 29.28 28.98 29.28 0.0M
2023-01-10 29.21 29.21 28.34 28.50 0.0M
2023-01-09 28.15 29.13 28.15 29.00 0.0M
2023-01-06 28.08 28.62 28.08 28.62 0.0M
2023-01-05 27.96 27.96 27.96 27.96 0.0M
2023-01-04 27.70 28.33 27.70 28.06 0.0M
2023-01-03 27.75 28.63 27.75 27.75 0.0M