Shell

SHEL
🏛️ 독일 →
30.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26.65 26.69 26.45 26.55 0.0M
2022-12-29 26.52 26.80 26.42 26.71 0.1M
2022-12-28 27.08 27.30 26.70 26.79 0.1M
2022-12-27 27.26 27.37 27.17 27.19 0.1M
2022-12-23 26.85 27.09 26.81 27.07 0.1M
2022-12-22 27.11 27.30 26.76 26.87 0.1M
2022-12-21 26.48 27.13 26.48 26.99 0.1M
2022-12-20 26.06 26.56 26.00 26.48 0.1M
2022-12-19 26.12 26.60 26.12 26.35 0.1M
2022-12-16 26.39 26.39 25.73 25.80 0.2M
2022-12-15 26.51 26.84 26.30 26.30 0.0M
2022-12-14 27.03 27.07 26.62 26.82 0.1M
2022-12-13 26.88 27.11 26.81 27.00 0.1M
2022-12-12 26.61 26.81 26.44 26.75 0.0M
2022-12-09 26.70 26.95 26.47 26.72 0.1M
2022-12-08 27.04 27.36 26.80 26.84 0.1M
2022-12-07 27.13 27.25 26.73 26.90 0.1M
2022-12-06 27.42 27.60 27.03 27.34 0.1M
2022-12-05 27.49 27.97 27.33 27.39 0.1M
2022-12-02 27.61 27.78 27.24 27.78 0.1M
2022-12-01 28.05 28.06 27.81 27.81 0.1M
2022-11-30 27.90 28.27 27.70 28.23 0.1M
2022-11-29 27.83 28.00 27.63 27.83 0.1M
2022-11-28 26.90 27.38 26.83 27.31 0.1M
2022-11-25 27.27 27.72 27.26 27.54 0.0M
2022-11-24 27.45 27.50 27.19 27.34 0.0M
2022-11-23 27.65 27.90 27.17 27.40 0.1M
2022-11-22 26.96 27.50 26.90 27.50 0.1M
2022-11-21 27.00 27.08 26.15 26.15 0.1M
2022-11-18 27.50 27.55 26.73 26.97 0.1M
2022-11-17 27.02 27.29 26.94 26.99 0.0M
2022-11-16 27.39 27.62 27.05 27.07 0.1M
2022-11-15 26.64 27.20 26.60 27.17 0.1M
2022-11-14 26.84 27.03 26.63 26.74 0.1M
2022-11-11 26.70 27.06 26.26 26.92 0.1M
2022-11-10 26.69 27.39 26.60 26.60 0.1M
2022-11-09 27.86 27.86 27.04 27.09 0.1M
2022-11-08 28.40 28.46 27.92 27.99 0.1M
2022-11-07 28.42 28.84 28.38 28.69 0.1M
2022-11-04 28.70 29.19 28.58 28.78 0.2M
2022-11-03 27.96 28.61 27.96 28.52 0.1M
2022-11-02 28.54 28.65 27.98 28.23 0.1M
2022-11-01 28.42 28.67 28.24 28.52 0.2M
2022-10-31 27.74 28.30 27.59 28.01 0.1M
2022-10-28 27.87 28.45 27.86 28.13 0.3M
2022-10-27 26.87 28.25 26.87 28.12 0.4M
2022-10-26 26.47 26.62 26.24 26.58 0.1M
2022-10-25 26.74 26.78 26.43 26.43 0.1M
2022-10-24 26.54 27.03 26.18 26.85 0.1M
2022-10-21 26.50 26.83 26.37 26.83 0.1M
2022-10-20 26.45 26.81 26.34 26.65 0.1M
2022-10-19 26.04 26.24 25.67 26.15 0.0M
2022-10-18 26.33 26.44 25.87 25.92 0.0M
2022-10-17 26.36 26.53 26.20 26.34 0.0M
2022-10-14 26.62 26.85 25.99 26.17 0.1M
2022-10-13 25.98 26.80 25.89 26.68 0.1M
2022-10-12 26.11 26.27 25.70 25.91 0.0M
2022-10-11 26.22 26.36 25.90 26.18 0.0M
2022-10-10 26.75 26.95 26.43 26.53 0.1M
2022-10-07 26.46 26.90 26.36 26.69 0.1M
2022-10-06 26.42 26.49 25.79 26.34 0.1M
2022-10-05 26.75 27.26 26.36 27.17 0.1M
2022-10-04 26.65 27.01 26.40 26.85 0.1M
2022-10-03 25.78 26.60 25.78 26.46 0.1M
2022-09-30 25.68 25.96 25.43 25.62 0.1M
2022-09-29 25.31 25.49 24.92 25.34 0.1M
2022-09-28 24.67 25.39 24.48 25.26 0.2M
2022-09-27 24.75 25.44 24.62 25.15 0.1M
2022-09-26 24.54 24.90 24.22 24.66 0.2M
2022-09-23 26.48 26.49 24.78 24.87 0.2M
2022-09-22 26.60 27.02 26.45 26.79 0.1M
2022-09-21 26.63 27.15 26.59 26.78 0.1M
2022-09-20 26.54 26.82 26.18 26.31 0.0M
2022-09-19 26.11 26.42 25.94 26.29 0.1M
2022-09-16 26.70 26.75 26.12 26.23 0.1M
2022-09-15 27.19 27.32 26.58 26.65 0.1M
2022-09-14 26.45 27.23 26.39 27.12 0.1M
2022-09-13 26.71 27.07 26.70 26.83 0.1M
2022-09-12 26.51 26.93 26.51 26.82 0.1M
2022-09-09 26.31 26.70 26.31 26.55 0.1M
2022-09-08 26.13 26.44 25.97 26.26 0.1M
2022-09-07 26.58 26.79 26.04 26.13 0.1M
2022-09-06 27.13 27.16 26.67 26.86 0.1M
2022-09-05 27.09 27.42 26.99 27.21 0.1M
2022-09-02 26.50 27.00 26.49 26.82 0.1M
2022-09-01 26.43 26.51 26.02 26.34 0.3M
2022-08-31 27.10 27.28 26.03 26.45 0.2M
2022-08-30 27.86 28.01 26.99 27.20 0.1M
2022-08-29 27.55 27.83 27.19 27.81 0.1M
2022-08-26 27.56 27.66 27.30 27.47 0.1M
2022-08-25 27.49 27.66 27.32 27.49 0.2M
2022-08-24 27.54 27.58 27.13 27.15 0.1M
2022-08-23 26.71 27.55 26.63 27.50 0.1M
2022-08-22 26.12 26.68 26.09 26.59 0.1M
2022-08-19 26.27 26.60 26.14 26.45 0.1M
2022-08-18 25.91 26.30 25.86 26.30 0.1M
2022-08-17 25.86 26.00 25.66 25.86 0.0M
2022-08-16 26.00 26.12 25.72 25.78 0.1M
2022-08-15 26.31 26.33 25.42 25.86 0.0M
2022-08-12 26.25 26.50 25.94 26.21 0.0M
2022-08-11 25.66 26.20 25.66 26.20 0.1M
2022-08-10 25.80 26.00 25.40 25.69 0.1M
2022-08-09 25.59 26.11 25.48 25.84 0.1M
2022-08-08 25.82 25.94 25.50 25.65 0.1M
2022-08-05 25.08 25.79 24.87 25.51 0.1M
2022-08-04 25.88 26.03 25.27 25.33 0.1M
2022-08-03 25.88 26.38 25.75 25.95 0.0M
2022-08-02 25.57 26.00 25.53 25.94 0.1M
2022-08-01 26.07 26.15 25.49 25.60 0.1M
2022-07-29 25.23 26.10 25.23 25.97 0.1M
2022-07-28 25.44 25.85 25.25 25.36 0.1M
2022-07-27 24.83 25.25 24.76 25.17 0.1M
2022-07-26 24.80 25.07 24.62 24.70 0.1M
2022-07-25 23.76 24.40 23.57 24.40 0.1M
2022-07-22 23.82 24.17 23.72 23.91 0.0M
2022-07-21 24.15 24.17 23.49 23.78 0.1M
2022-07-20 24.13 24.21 23.93 24.17 0.1M
2022-07-19 24.03 24.05 23.71 23.98 0.1M
2022-07-18 23.96 24.39 23.92 24.28 0.1M
2022-07-15 22.98 23.67 22.92 23.44 0.1M
2022-07-14 23.80 23.80 22.56 22.80 0.1M
2022-07-13 23.67 23.91 23.27 23.71 0.1M
2022-07-12 24.15 24.22 23.45 23.64 0.2M
2022-07-11 23.76 24.16 23.64 23.96 0.1M
2022-07-08 23.90 24.62 23.87 24.19 0.1M
2022-07-07 23.49 24.15 23.28 24.10 0.1M
2022-07-06 23.95 24.20 22.87 23.10 0.2M
2022-07-05 25.67 25.67 23.35 23.46 0.2M
2022-07-04 25.19 25.74 25.09 25.43 0.1M
2022-07-01 24.75 25.15 24.18 24.18 0.2M
2022-06-30 24.94 25.29 24.59 24.78 0.1M
2022-06-29 25.39 25.87 25.25 25.30 0.1M
2022-06-28 25.03 25.50 24.91 25.23 0.1M
2022-06-27 24.37 24.80 24.34 24.52 0.1M
2022-06-24 23.43 24.37 23.43 24.31 0.1M
2022-06-23 23.74 24.53 23.20 23.55 0.1M
2022-06-22 24.18 24.30 23.86 24.11 0.2M
2022-06-21 24.80 25.19 24.74 24.99 0.1M
2022-06-20 23.95 24.76 23.95 24.59 0.3M
2022-06-17 24.92 25.05 23.75 23.83 0.2M
2022-06-16 26.46 26.46 25.06 25.19 0.2M
2022-06-15 26.30 26.60 25.88 26.33 0.2M
2022-06-14 26.89 26.98 26.33 26.64 0.1M
2022-06-13 26.70 26.92 26.32 26.70 0.3M
2022-06-10 27.97 28.03 27.33 27.40 0.2M
2022-06-09 28.55 28.74 28.18 28.19 0.2M
2022-06-08 28.50 28.65 28.22 28.45 0.2M
2022-06-07 28.12 28.45 27.97 28.44 0.2M
2022-06-06 27.71 28.31 27.71 28.10 0.2M
2022-06-03 27.48 27.73 27.30 27.70 0.1M
2022-06-02 27.39 27.63 27.21 27.56 0.1M
2022-06-01 27.81 28.06 27.68 27.69 0.1M
2022-05-31 28.20 28.46 27.97 27.97 0.3M
2022-05-30 28.07 28.10 27.58 27.94 0.1M
2022-05-27 28.07 28.26 27.75 28.07 0.2M
2022-05-26 28.12 28.36 28.12 28.23 0.1M
2022-05-25 27.82 28.16 27.75 27.95 0.1M
2022-05-24 27.64 27.80 27.41 27.59 0.1M
2022-05-23 27.94 28.16 27.83 28.11 0.2M
2022-05-20 27.85 28.05 27.50 27.57 0.1M
2022-05-19 27.86 27.98 27.15 27.46 0.2M
2022-05-18 27.70 28.40 27.65 28.10 0.3M
2022-05-17 27.69 28.07 27.65 27.80 0.3M
2022-05-16 27.13 27.55 26.94 27.46 0.3M
2022-05-13 26.64 27.16 26.38 27.10 0.2M
2022-05-12 26.19 26.62 26.12 26.33 0.1M
2022-05-11 26.40 27.15 26.18 27.06 0.1M
2022-05-10 25.72 26.44 25.67 26.09 0.2M
2022-05-09 27.00 27.24 25.96 26.04 0.3M
2022-05-06 26.87 27.35 26.70 26.87 0.3M
2022-05-05 26.88 27.28 26.88 26.95 0.3M
2022-05-04 26.37 26.72 26.30 26.33 0.2M
2022-05-03 25.51 26.39 25.40 26.30 0.3M
2022-05-02 25.49 25.54 24.93 25.02 0.1M
2022-04-29 25.96 26.09 25.67 25.87 0.2M
2022-04-28 25.30 25.93 25.30 25.89 0.1M
2022-04-27 25.17 25.42 25.05 25.32 0.1M
2022-04-26 25.27 25.31 24.55 25.16 0.1M
2022-04-25 25.39 25.45 24.58 24.62 0.3M
2022-04-22 26.37 26.54 26.03 26.07 0.1M
2022-04-21 26.71 26.74 26.33 26.68 0.1M
2022-04-20 26.88 26.88 26.48 26.52 0.1M
2022-04-19 26.60 27.20 26.60 26.84 0.4M
2022-04-14 26.10 26.58 26.05 26.48 0.1M
2022-04-13 26.01 26.45 26.01 26.22 0.3M
2022-04-12 25.57 26.08 25.52 26.06 0.3M
2022-04-11 25.79 25.98 25.48 25.57 0.2M
2022-04-08 25.39 25.95 25.27 25.95 0.3M
2022-04-07 25.32 25.45 24.92 25.00 0.3M
2022-04-06 25.44 25.66 25.38 25.53 0.2M
2022-04-05 25.38 25.50 25.07 25.44 0.2M
2022-04-04 25.19 25.46 25.02 25.26 0.5M
2022-04-01 24.84 25.18 24.70 25.15 0.2M
2022-03-31 24.60 25.11 24.57 24.93 0.2M
2022-03-30 24.28 24.92 24.21 24.87 0.2M
2022-03-29 24.76 25.06 23.73 23.95 0.3M
2022-03-28 25.02 25.33 24.57 24.58 0.2M
2022-03-25 24.89 25.42 24.56 25.33 0.2M
2022-03-24 25.09 25.33 24.92 24.94 0.2M
2022-03-23 24.26 25.10 24.26 25.02 0.4M
2022-03-22 24.41 24.48 24.06 24.10 0.3M
2022-03-21 23.30 24.22 23.30 24.12 0.3M
2022-03-18 23.19 23.27 22.86 23.09 0.2M
2022-03-17 22.79 23.26 22.75 23.23 0.2M
2022-03-16 23.26 23.26 22.57 22.71 0.2M
2022-03-15 22.60 23.13 22.23 23.12 0.3M
2022-03-14 23.15 23.20 22.78 22.89 0.2M
2022-03-11 23.70 24.05 23.20 23.38 0.3M
2022-03-10 23.70 23.95 23.21 23.28 0.2M
2022-03-09 24.73 24.84 23.67 23.89 0.3M
2022-03-08 23.69 24.75 23.52 24.48 0.8M
2022-03-07 23.53 24.15 23.21 23.95 0.6M
2022-03-04 22.99 23.07 22.28 22.33 0.4M
2022-03-03 24.93 25.08 23.33 23.33 0.3M
2022-03-02 23.70 24.79 23.70 24.62 0.7M
2022-03-01 23.51 23.76 23.12 23.40 0.3M
2022-02-28 23.96 24.03 23.05 23.58 0.3M
2022-02-25 23.32 24.00 23.28 23.85 0.3M
2022-02-24 23.31 24.34 22.87 23.37 1.2M
2022-02-23 23.48 23.56 23.15 23.28 0.1M
2022-02-22 23.50 23.93 23.33 23.38 0.3M
2022-02-21 23.36 23.60 23.18 23.27 0.2M
2022-02-18 23.72 23.86 23.36 23.45 0.1M
2022-02-17 23.92 23.92 23.39 23.61 0.2M
2022-02-16 23.67 24.18 23.67 24.14 0.3M
2022-02-15 24.00 24.05 23.21 23.63 0.2M
2022-02-14 24.22 24.37 23.74 23.94 0.3M
2022-02-11 23.84 24.44 23.77 24.31 0.3M
2022-02-10 23.88 24.13 23.73 23.97 0.2M
2022-02-09 23.79 24.14 23.47 24.04 0.1M
2022-02-08 24.50 24.66 23.68 23.72 0.2M
2022-02-07 23.99 24.53 23.83 24.40 0.2M
2022-02-04 23.71 24.17 23.71 24.07 0.3M
2022-02-03 23.49 23.66 23.15 23.33 0.3M
2022-02-02 23.40 23.41 23.03 23.24 0.3M
2022-02-01 22.85 23.32 22.71 23.30 0.1M
2022-01-31 22.62 23.12 22.46 22.61 0.0M
2022-01-28 22.90 22.95 22.60 22.78 0.2M
2022-01-27 22.61 23.36 22.61 23.04 0.3M
2022-01-26 22.14 22.89 22.14 22.88 0.4M
2022-01-25 20.95 21.66 20.87 21.64 0.2M
2022-01-24 21.60 21.72 20.64 20.77 0.4M
2022-01-21 21.87 21.90 21.33 21.61 0.2M
2022-01-20 22.38 22.45 21.83 22.13 0.2M
2022-01-19 22.37 22.65 22.28 22.45 0.2M
2022-01-18 22.15 22.58 22.07 22.43 0.3M
2022-01-17 21.91 22.07 21.73 21.99 0.2M
2022-01-14 21.62 21.92 21.57 21.79 0.3M
2022-01-13 21.60 21.70 21.46 21.63 0.2M
2022-01-12 21.26 21.69 21.26 21.63 0.2M
2022-01-11 20.68 21.11 20.65 21.10 0.1M
2022-01-10 20.78 21.10 20.67 20.72 0.1M
2022-01-07 20.65 20.76 20.47 20.76 0.3M
2022-01-06 20.34 20.80 20.34 20.58 0.1M
2022-01-05 20.41 20.71 20.35 20.62 0.1M
2022-01-04 19.84 20.50 19.82 20.36 0.3M
2022-01-03 19.36 19.76 19.35 19.68 0.1M