Shell

SHEL
🏛️ 독일 →
30.78
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 29.75 29.96 29.66 29.96 0.0M
2023-12-28 29.73 29.88 29.50 29.50 0.0M
2023-12-27 29.85 30.28 29.55 29.58 0.0M
2023-12-22 29.80 30.17 29.80 29.97 0.0M
2023-12-21 29.89 30.10 29.28 29.28 0.0M
2023-12-20 29.76 30.33 29.76 30.00 0.0M
2023-12-19 29.54 30.00 29.54 30.00 0.0M
2023-12-18 29.39 29.91 29.24 29.30 0.0M
2023-12-15 30.00 30.07 29.36 29.55 0.0M
2023-12-14 29.53 29.88 29.34 29.43 0.0M
2023-12-13 29.33 29.55 29.21 29.26 0.0M
2023-12-12 29.71 29.97 29.34 29.64 0.0M
2023-12-11 29.70 29.96 29.56 29.59 0.0M
2023-12-08 29.38 30.00 29.38 29.90 0.0M
2023-12-07 29.29 29.51 29.10 29.31 0.0M
2023-12-06 29.70 29.93 29.21 29.26 0.0M
2023-12-05 29.82 30.08 29.62 29.65 0.0M
2023-12-04 30.20 30.20 29.66 29.72 0.0M
2023-12-01 30.40 30.53 30.21 30.30 0.0M
2023-11-30 29.95 30.72 29.53 30.10 0.0M
2023-11-29 30.01 30.24 29.82 29.86 0.0M
2023-11-28 29.95 30.50 29.81 29.81 0.0M
2023-11-27 30.14 30.35 29.91 29.91 0.0M
2023-11-24 30.10 30.41 30.08 30.30 0.0M
2023-11-23 30.10 30.21 29.98 30.20 0.0M
2023-11-22 30.42 30.42 29.48 30.04 0.0M
2023-11-21 30.51 30.51 30.21 30.40 0.0M
2023-11-20 30.22 30.63 30.22 30.58 0.0M
2023-11-17 29.69 30.27 29.62 30.09 0.0M
2023-11-16 30.28 30.28 29.55 29.55 0.0M
2023-11-15 30.63 30.64 30.46 30.51 0.0M
2023-11-14 30.68 30.75 30.28 30.75 0.0M
2023-11-13 30.59 30.90 30.51 30.90 0.0M
2023-11-10 30.26 30.74 30.18 30.60 0.0M
2023-11-09 30.25 30.39 29.90 30.19 0.0M
2023-11-08 30.37 30.54 30.10 30.10 0.0M
2023-11-07 30.96 30.96 30.54 30.54 0.0M
2023-11-06 30.86 31.58 30.86 30.99 0.0M
2023-11-03 32.16 32.16 30.70 30.70 0.0M
2023-11-02 31.13 32.55 31.13 31.91 0.0M
2023-11-01 30.76 31.40 30.69 31.40 0.0M
2023-10-31 31.27 31.27 30.59 30.68 0.0M
2023-10-30 31.48 31.59 30.89 31.11 0.0M
2023-10-27 31.45 32.08 31.20 31.23 0.0M
2023-10-26 31.68 31.71 31.20 31.36 0.0M
2023-10-25 31.37 31.70 31.37 31.41 0.0M
2023-10-24 31.47 31.84 31.01 31.50 0.0M
2023-10-23 31.36 31.87 31.17 31.35 0.0M
2023-10-20 32.20 32.30 31.54 31.60 0.0M
2023-10-19 32.31 32.31 31.83 31.86 0.0M
2023-10-18 32.41 32.69 32.35 32.39 0.0M
2023-10-17 32.11 32.40 31.81 31.81 0.0M
2023-10-16 31.85 32.40 31.58 31.87 0.0M
2023-10-13 31.43 32.10 31.43 32.10 0.0M
2023-10-12 31.19 31.61 31.19 31.56 0.0M
2023-10-11 31.30 31.53 31.04 31.04 0.0M
2023-10-10 31.22 31.25 30.70 31.15 0.0M
2023-10-09 30.45 31.23 30.45 31.15 0.1M
2023-10-06 29.62 30.27 29.62 30.02 0.0M
2023-10-05 29.55 30.00 29.10 29.10 0.0M
2023-10-04 29.93 30.21 29.05 29.22 0.1M
2023-10-03 30.22 30.33 29.99 30.10 0.0M
2023-10-02 30.32 30.75 30.11 30.11 0.0M
2023-09-29 31.06 31.15 30.11 30.50 0.0M
2023-09-28 30.76 31.20 30.76 30.93 0.0M
2023-09-27 30.40 30.80 30.31 30.80 0.0M
2023-09-26 30.30 30.50 30.13 30.20 0.0M
2023-09-25 30.33 30.80 30.24 30.60 0.0M
2023-09-22 30.16 30.75 30.16 30.75 0.0M
2023-09-21 30.00 30.62 29.73 29.73 0.0M
2023-09-20 30.47 30.60 30.00 30.16 0.0M
2023-09-19 30.45 30.75 30.31 30.31 0.0M
2023-09-18 30.11 30.52 30.11 30.19 0.0M
2023-09-15 30.68 30.89 30.40 30.46 0.0M
2023-09-14 29.70 31.00 29.65 29.81 0.0M
2023-09-13 29.77 29.95 29.13 29.50 0.0M
2023-09-12 29.71 29.85 29.24 29.49 0.0M
2023-09-11 29.47 29.80 29.45 29.80 0.0M
2023-09-08 29.50 29.50 28.98 28.98 0.0M
2023-09-07 29.38 29.57 29.38 29.50 0.0M
2023-09-06 29.21 29.70 29.18 29.70 0.0M
2023-09-05 28.79 29.68 28.75 29.68 0.0M
2023-09-04 28.90 29.15 28.55 29.00 0.0M
2023-09-01 28.77 29.10 28.77 28.96 0.0M
2023-08-31 28.55 28.80 28.55 28.63 0.0M
2023-08-30 28.40 28.70 28.07 28.07 0.0M
2023-08-29 28.33 28.55 28.33 28.50 0.0M
2023-08-28 28.01 28.50 28.01 28.30 0.0M
2023-08-25 28.09 28.26 27.71 27.71 0.0M
2023-08-24 27.95 28.50 27.82 27.82 0.0M
2023-08-23 28.16 28.23 27.85 28.00 0.0M
2023-08-22 28.08 28.35 27.71 27.97 0.0M
2023-08-21 27.88 28.50 27.61 28.50 0.0M
2023-08-18 27.86 28.10 27.74 28.05 0.0M
2023-08-17 28.09 28.40 28.08 28.40 0.0M
2023-08-16 27.90 28.20 27.72 28.20 0.0M
2023-08-15 28.11 28.30 27.93 28.20 0.0M
2023-08-14 28.26 28.40 28.08 28.40 0.0M
2023-08-11 28.31 28.40 28.00 28.40 0.0M
2023-08-10 28.44 28.56 28.30 28.30 0.0M
2023-08-09 27.89 28.51 27.89 28.45 0.0M
2023-08-08 27.99 28.00 27.54 27.67 0.0M
2023-08-07 27.73 28.25 27.56 27.61 0.0M
2023-08-04 27.57 28.10 27.27 27.55 0.0M
2023-08-03 27.28 27.50 27.04 27.50 0.0M
2023-08-02 27.76 27.83 27.26 27.30 0.0M
2023-08-01 27.94 28.23 27.40 27.48 0.0M
2023-07-31 27.57 28.04 27.49 27.68 0.0M
2023-07-28 27.78 28.10 27.59 28.10 0.0M
2023-07-27 28.28 28.36 27.61 27.61 0.0M
2023-07-26 28.34 28.67 28.14 28.67 0.0M
2023-07-25 28.58 28.58 28.04 28.50 0.0M
2023-07-24 28.00 28.69 28.00 28.69 0.0M
2023-07-21 28.02 28.26 28.02 28.23 0.0M
2023-07-20 27.78 28.07 27.52 27.52 0.0M
2023-07-19 27.22 27.70 27.16 27.51 0.0M
2023-07-18 27.00 27.33 27.00 27.12 0.0M
2023-07-17 27.18 27.33 27.09 27.10 0.0M
2023-07-14 27.72 27.82 27.08 27.08 0.0M
2023-07-13 27.87 28.00 27.75 27.80 0.0M
2023-07-12 27.70 28.03 27.70 27.75 0.0M
2023-07-11 27.22 27.60 27.22 27.48 0.0M
2023-07-10 27.15 27.49 27.15 27.20 0.0M
2023-07-07 26.90 27.20 26.73 27.10 0.0M
2023-07-06 27.41 27.41 26.73 26.90 0.0M
2023-07-05 28.00 28.08 27.50 27.87 0.0M
2023-07-04 27.81 28.25 27.51 27.51 0.0M
2023-07-03 27.57 28.25 27.55 28.25 0.0M
2023-06-30 27.43 27.75 27.28 27.75 0.0M
2023-06-29 27.30 27.55 27.02 27.02 0.0M
2023-06-28 27.40 27.40 27.00 27.02 0.0M
2023-06-27 27.56 27.80 27.15 27.17 0.0M
2023-06-26 27.40 27.62 27.19 27.28 0.0M
2023-06-23 27.35 27.60 27.24 27.40 0.0M
2023-06-22 27.72 27.72 27.31 27.31 0.0M
2023-06-21 27.55 27.81 27.50 27.54 0.0M
2023-06-20 27.70 27.77 27.40 27.40 0.0M
2023-06-19 27.61 27.99 27.30 27.70 0.0M
2023-06-16 27.72 27.85 27.60 27.75 0.0M
2023-06-15 27.27 27.78 27.27 27.78 0.0M
2023-06-14 27.14 27.69 27.02 27.60 0.0M
2023-06-13 26.86 27.39 26.71 26.91 0.0M
2023-06-12 27.13 27.19 26.74 26.74 0.0M
2023-06-09 27.28 27.44 26.90 27.44 0.0M
2023-06-08 27.00 27.23 27.00 27.23 0.0M
2023-06-07 26.80 27.02 26.53 26.76 0.0M
2023-06-06 26.82 27.29 26.18 26.29 0.0M
2023-06-05 27.13 27.38 26.67 27.00 0.0M
2023-06-02 26.67 27.22 26.66 27.08 0.0M
2023-06-01 26.33 27.03 26.24 26.60 0.0M
2023-05-31 26.71 26.71 26.08 26.50 0.0M
2023-05-30 27.41 27.41 26.67 27.25 0.0M
2023-05-29 27.33 27.52 27.33 27.48 0.0M
2023-05-26 27.17 27.40 26.84 26.97 0.0M
2023-05-25 27.55 27.70 27.03 27.22 0.0M
2023-05-24 27.84 27.98 27.51 27.51 0.0M
2023-05-23 27.68 28.12 27.58 27.81 0.0M
2023-05-22 27.60 27.93 27.29 27.56 0.0M
2023-05-19 27.76 28.23 27.76 28.00 0.0M
2023-05-18 27.65 28.01 27.65 27.97 0.0M
2023-05-17 27.55 27.92 27.55 27.65 0.0M
2023-05-16 27.88 28.02 27.55 27.80 0.0M
2023-05-15 27.71 28.10 27.69 27.88 0.0M
2023-05-12 27.47 28.02 27.47 27.56 0.0M
2023-05-11 27.64 28.00 27.08 28.00 0.0M
2023-05-10 27.78 28.11 27.51 27.71 0.0M
2023-05-09 27.95 27.95 27.10 27.80 0.0M
2023-05-08 27.65 28.10 27.26 28.10 0.0M
2023-05-05 27.16 27.80 26.91 27.38 0.0M
2023-05-04 26.39 27.40 26.39 27.40 0.0M
2023-05-03 26.90 27.06 26.31 26.31 0.0M
2023-05-02 27.83 28.01 26.61 27.18 0.0M
2023-04-28 27.36 28.15 27.20 27.64 0.0M
2023-04-27 27.37 27.57 27.00 27.52 0.0M
2023-04-26 27.84 28.00 27.33 28.00 0.0M
2023-04-25 28.03 28.10 27.50 28.00 0.0M
2023-04-24 27.59 28.09 27.59 28.08 0.0M
2023-04-21 28.00 28.04 27.80 28.00 0.0M
2023-04-20 27.95 28.38 27.55 27.60 0.0M
2023-04-19 28.21 28.21 27.88 28.10 0.0M
2023-04-18 28.06 28.19 28.00 28.00 0.0M
2023-04-17 28.00 28.36 27.90 27.90 0.0M
2023-04-14 27.92 28.18 27.63 28.10 0.0M
2023-04-13 27.95 28.00 27.72 28.00 0.0M
2023-04-12 27.84 28.21 27.84 27.94 0.0M
2023-04-11 27.70 28.12 27.56 28.05 0.0M
2023-04-06 27.71 27.95 27.63 27.95 0.0M
2023-04-05 27.27 27.49 27.01 27.06 0.0M
2023-04-04 28.00 28.00 27.01 27.01 0.0M
2023-04-03 27.11 28.00 27.09 28.00 0.0M
2023-03-31 26.40 26.70 26.33 26.70 0.0M
2023-03-30 26.24 26.71 26.24 26.70 0.0M
2023-03-29 25.88 26.50 25.88 26.50 0.0M
2023-03-28 25.87 26.34 25.60 26.34 0.0M
2023-03-27 25.51 25.95 25.30 25.95 0.0M
2023-03-24 25.82 25.82 24.70 25.26 0.0M
2023-03-23 26.40 26.40 25.70 26.00 0.0M
2023-03-22 26.43 26.58 26.09 26.09 0.0M
2023-03-21 25.82 26.65 25.65 26.47 0.0M
2023-03-20 24.76 25.93 24.60 25.89 0.0M
2023-03-17 25.72 26.25 25.20 25.49 0.0M
2023-03-16 26.30 26.50 24.88 25.51 0.0M
2023-03-15 27.81 27.81 25.55 26.33 0.0M
2023-03-14 27.51 28.47 27.29 27.63 0.0M
2023-03-13 28.80 28.80 27.24 27.92 0.0M
2023-03-10 28.39 28.83 28.37 28.40 0.0M
2023-03-09 28.85 29.14 28.57 28.57 0.0M
2023-03-08 28.98 29.35 28.64 29.35 0.0M
2023-03-07 29.25 29.33 29.00 29.00 0.0M
2023-03-06 28.90 29.30 28.90 29.30 0.0M
2023-03-03 29.25 29.33 28.95 29.05 0.0M
2023-03-02 28.74 29.50 28.74 29.18 0.0M
2023-03-01 28.83 29.03 28.81 28.92 0.0M
2023-02-28 28.91 29.03 28.70 28.70 0.0M
2023-02-27 28.61 28.98 28.60 28.98 0.0M
2023-02-24 28.34 28.57 27.93 28.50 0.0M
2023-02-23 27.85 28.35 27.75 28.35 0.0M
2023-02-22 27.92 28.18 27.71 27.71 0.0M
2023-02-21 28.32 28.51 28.12 28.12 0.0M
2023-02-20 28.21 28.62 28.04 28.10 0.0M
2023-02-17 28.73 28.94 28.30 28.30 0.0M
2023-02-16 29.00 29.15 28.83 28.83 0.0M
2023-02-15 28.76 29.14 28.57 28.98 0.0M
2023-02-14 28.63 29.12 28.58 29.00 0.1M
2023-02-13 28.40 28.88 28.31 28.43 0.0M
2023-02-10 27.59 28.80 27.56 28.80 0.0M
2023-02-09 27.54 28.10 27.45 28.10 0.0M
2023-02-08 27.63 27.99 27.11 27.99 0.0M
2023-02-07 26.91 27.75 26.90 27.35 0.0M
2023-02-06 26.77 27.02 26.52 26.66 0.0M
2023-02-03 26.43 27.23 26.35 27.00 0.0M
2023-02-02 26.63 27.35 25.92 26.35 0.0M
2023-02-01 27.03 27.09 26.31 26.31 0.0M
2023-01-31 26.95 27.24 26.68 26.70 0.0M
2023-01-30 26.78 27.10 26.76 27.10 0.0M
2023-01-27 26.98 27.24 26.90 26.90 0.0M
2023-01-26 26.63 26.85 26.47 26.85 0.0M
2023-01-25 26.64 26.80 26.27 26.51 0.0M
2023-01-24 26.90 27.00 26.60 26.86 0.0M
2023-01-23 26.80 27.14 26.74 27.14 0.0M
2023-01-20 27.32 27.47 26.58 27.47 0.0M
2023-01-19 27.01 27.49 26.59 27.49 0.0M
2023-01-18 27.49 27.72 27.03 27.03 0.0M
2023-01-17 27.07 27.85 27.07 27.13 0.0M
2023-01-16 27.39 27.62 27.11 27.11 0.0M
2023-01-13 27.52 27.71 27.12 27.12 0.0M
2023-01-12 27.28 27.80 26.92 26.95 0.0M
2023-01-11 27.13 27.35 26.85 26.87 0.0M
2023-01-10 26.88 27.30 26.59 27.10 0.0M
2023-01-09 26.81 27.35 26.64 26.65 0.0M
2023-01-06 26.37 27.00 26.29 26.57 0.0M
2023-01-05 26.08 26.50 26.00 26.50 0.0M
2023-01-04 26.57 26.74 26.01 26.20 0.0M
2023-01-03 27.07 27.69 26.51 26.51 0.0M
2023-01-02 26.50 27.21 26.40 27.21 0.0M