Shell

SHEL
🏛️ 독일 →
30.88
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
2022-12-30 26.60 26.70 26.45 26.52 0.0M
2022-12-29 26.54 26.81 26.43 26.67 0.1M
2022-12-28 27.02 27.30 26.62 26.62 0.1M
2022-12-27 27.14 27.38 27.05 27.20 0.1M
2022-12-23 26.78 27.22 26.72 27.22 0.1M
2022-12-22 27.05 27.31 26.51 26.75 0.1M
2022-12-21 26.49 27.17 26.45 27.10 0.1M
2022-12-20 26.07 26.57 25.99 26.38 0.1M
2022-12-19 26.05 26.60 25.96 26.07 0.1M
2022-12-16 26.53 26.53 25.71 26.05 0.8M
2022-12-15 26.58 26.84 26.31 26.48 0.1M
2022-12-14 26.96 27.07 26.57 26.57 0.2M
2022-12-13 26.80 27.13 26.71 26.93 0.1M
2022-12-12 26.35 26.84 26.32 26.73 0.1M
2022-12-09 26.92 27.00 26.48 26.48 0.1M
2022-12-08 26.87 27.37 26.75 26.79 0.2M
2022-12-07 27.06 27.26 26.72 26.85 0.2M
2022-12-06 27.49 27.70 27.01 27.03 0.2M
2022-12-05 27.45 27.96 27.30 27.49 0.3M
2022-12-02 27.64 27.76 27.22 27.43 0.2M
2022-12-01 28.08 28.21 27.58 27.63 0.1M
2022-11-30 27.70 28.33 27.69 28.09 0.2M
2022-11-29 27.38 28.02 27.38 27.79 0.3M
2022-11-28 27.10 27.47 26.67 27.30 0.2M
2022-11-25 27.28 27.72 27.19 27.28 0.1M
2022-11-24 27.18 27.54 27.18 27.19 0.1M
2022-11-23 27.55 27.89 27.17 27.20 0.2M
2022-11-22 26.68 27.58 26.56 27.50 0.3M
2022-11-21 26.85 27.06 26.13 26.61 0.3M
2022-11-18 27.23 27.52 26.74 27.04 0.2M
2022-11-17 26.91 27.29 26.91 27.24 0.1M
2022-11-16 27.15 27.62 26.91 26.91 0.1M
2022-11-15 26.51 27.35 26.51 27.06 0.2M
2022-11-14 26.99 27.05 26.51 26.58 0.1M
2022-11-11 26.70 27.05 26.26 26.95 0.3M
2022-11-10 26.79 27.33 26.48 26.60 0.3M
2022-11-09 27.98 28.01 26.65 26.75 0.3M
2022-11-08 28.42 28.55 27.81 28.01 0.2M
2022-11-07 28.20 28.85 28.11 28.42 0.3M
2022-11-04 28.50 29.18 28.50 28.70 0.4M
2022-11-03 27.86 28.62 27.85 28.25 0.2M
2022-11-02 28.33 28.65 27.95 28.05 0.3M
2022-11-01 28.26 28.70 28.17 28.26 0.2M
2022-10-31 28.04 28.30 27.58 28.20 0.3M
2022-10-28 27.70 28.44 27.30 28.15 0.4M
2022-10-27 26.41 28.25 26.41 27.99 0.9M
2022-10-26 26.41 26.62 26.23 26.50 0.1M
2022-10-25 26.80 26.97 26.41 26.57 0.1M
2022-10-24 26.75 27.02 26.18 26.77 0.2M
2022-10-21 26.56 26.83 26.37 26.74 0.1M
2022-10-20 26.29 26.80 26.27 26.55 0.1M
2022-10-19 26.10 26.50 25.65 26.39 0.2M
2022-10-18 26.35 26.48 25.86 26.11 0.1M
2022-10-17 26.09 26.52 26.09 26.18 0.1M
2022-10-14 26.75 26.88 25.98 25.99 0.2M
2022-10-13 25.88 26.80 25.76 26.66 0.2M
2022-10-12 25.94 26.28 25.68 25.94 0.1M
2022-10-11 26.28 26.44 25.85 25.87 0.1M
2022-10-10 26.68 26.95 26.37 26.51 0.1M
2022-10-07 26.34 26.95 26.10 26.73 0.2M
2022-10-06 27.48 27.48 25.80 26.47 0.4M
2022-10-05 26.74 27.40 26.35 27.23 0.3M
2022-10-04 26.76 27.01 26.33 26.72 0.3M
2022-10-03 25.64 26.67 25.64 26.65 0.2M
2022-09-30 25.22 25.98 25.21 25.51 0.2M
2022-09-29 25.40 25.51 24.91 25.43 0.2M
2022-09-28 24.97 25.57 24.45 25.43 0.2M
2022-09-27 24.56 25.44 24.56 25.16 0.1M
2022-09-26 24.44 24.91 23.70 24.47 0.3M
2022-09-23 26.68 26.72 24.73 24.93 0.4M
2022-09-22 26.60 27.04 26.46 26.65 0.2M
2022-09-21 26.46 27.15 26.28 26.72 0.2M
2022-09-20 26.37 26.83 26.18 26.41 0.1M
2022-09-19 26.10 26.43 25.93 26.20 0.1M
2022-09-16 26.51 26.75 26.02 26.26 0.2M
2022-09-15 27.10 27.35 26.51 26.60 0.2M
2022-09-14 26.66 27.25 26.37 27.16 0.3M
2022-09-13 26.61 27.08 26.61 26.70 0.3M
2022-09-12 26.46 26.95 26.40 26.59 0.1M
2022-09-09 26.22 26.72 26.11 26.69 0.1M
2022-09-08 26.29 26.43 25.93 26.10 0.1M
2022-09-07 26.59 26.77 25.85 26.03 0.3M
2022-09-06 27.14 27.21 26.65 26.73 0.2M
2022-09-05 26.70 27.41 26.59 27.00 0.3M
2022-09-02 26.41 27.00 26.24 26.78 0.3M
2022-09-01 26.11 26.53 26.03 26.27 0.7M
2022-08-31 27.01 27.30 26.02 26.49 0.4M
2022-08-30 27.77 28.00 26.85 27.16 0.3M
2022-08-29 27.43 27.99 27.17 27.78 0.3M
2022-08-26 27.41 27.68 27.31 27.47 0.1M
2022-08-25 27.28 27.68 27.28 27.40 0.5M
2022-08-24 27.43 27.60 27.08 27.19 0.3M
2022-08-23 26.55 27.62 26.39 27.61 0.4M
2022-08-22 26.40 26.70 26.10 26.58 0.3M
2022-08-19 26.50 26.60 26.08 26.40 0.2M
2022-08-18 26.00 26.58 25.70 26.51 0.4M
2022-08-17 25.93 26.04 25.66 26.00 0.2M
2022-08-16 26.00 26.13 25.73 25.91 0.2M
2022-08-15 26.31 26.34 25.35 25.98 0.3M
2022-08-12 26.18 26.49 25.95 26.38 0.2M
2022-08-11 25.54 26.25 25.52 26.10 0.3M
2022-08-10 25.68 26.00 25.40 25.81 0.2M
2022-08-09 25.60 26.12 25.45 25.77 0.2M
2022-08-08 25.52 25.93 25.42 25.57 0.2M
2022-08-05 25.10 25.67 24.89 25.45 0.2M
2022-08-04 25.83 26.03 24.94 24.99 0.4M
2022-08-03 26.03 26.35 25.67 25.81 0.3M
2022-08-02 25.51 26.10 25.38 25.97 0.2M
2022-08-01 26.01 26.15 25.46 25.61 0.2M
2022-07-29 25.52 26.15 25.25 26.14 0.3M
2022-07-28 25.24 25.84 25.12 25.27 0.3M
2022-07-27 24.88 25.40 24.76 25.30 0.2M
2022-07-26 24.46 25.06 24.38 24.69 0.3M
2022-07-25 23.98 24.57 23.58 24.57 0.2M
2022-07-22 23.86 24.18 23.72 23.92 0.1M
2022-07-21 24.23 24.25 23.49 23.97 0.1M
2022-07-20 24.10 24.25 23.91 24.17 0.1M
2022-07-19 23.97 24.19 23.69 24.13 0.1M
2022-07-18 23.75 24.39 23.55 24.00 0.2M
2022-07-15 23.05 23.68 22.89 23.51 0.1M
2022-07-14 23.73 23.82 22.57 22.94 0.4M
2022-07-13 23.62 23.94 23.24 23.76 0.1M
2022-07-12 23.75 24.20 23.45 23.70 0.1M
2022-07-11 24.05 24.15 23.58 24.00 0.1M
2022-07-08 24.10 24.62 23.87 24.15 0.2M
2022-07-07 23.46 24.20 23.15 24.10 0.3M
2022-07-06 23.78 24.20 22.86 23.41 0.4M
2022-07-05 25.72 25.80 23.30 23.77 0.4M
2022-07-04 25.00 25.74 24.80 25.66 0.2M
2022-07-01 24.53 25.13 24.20 24.85 0.3M
2022-06-30 25.10 25.30 24.59 24.83 0.2M
2022-06-29 25.10 25.86 25.10 25.23 0.2M
2022-06-28 24.75 25.51 24.64 25.22 0.2M
2022-06-27 24.50 24.81 24.16 24.43 0.2M
2022-06-24 23.50 24.55 23.33 24.25 0.4M
2022-06-23 24.15 24.50 23.11 23.29 0.3M
2022-06-22 24.60 24.60 23.86 24.06 0.4M
2022-06-21 24.80 25.19 24.55 25.04 0.2M
2022-06-20 23.63 24.76 23.51 24.60 1.0M
2022-06-17 24.80 25.07 23.65 23.75 0.4M
2022-06-16 26.19 26.38 24.72 24.85 0.4M
2022-06-15 26.43 26.70 25.88 26.33 0.3M
2022-06-14 26.78 27.00 26.01 26.45 0.2M
2022-06-13 27.20 27.24 26.31 26.77 1.3M
2022-06-10 28.11 28.15 27.29 27.65 0.2M
2022-06-09 28.50 28.71 28.07 28.07 0.3M
2022-06-08 28.51 28.70 28.22 28.51 0.2M
2022-06-07 28.01 28.75 27.95 28.65 0.5M
2022-06-06 27.90 28.30 27.76 28.20 0.2M
2022-06-03 27.53 27.79 27.30 27.79 0.2M
2022-06-02 27.75 27.87 27.22 27.50 0.2M
2022-06-01 27.65 28.09 27.62 27.94 0.3M
2022-05-31 27.90 28.45 27.58 27.60 0.6M
2022-05-30 28.01 28.14 27.59 27.79 0.2M
2022-05-27 28.00 28.30 27.74 28.00 0.3M
2022-05-26 28.06 28.35 27.93 28.00 0.2M
2022-05-25 27.90 28.28 27.73 28.15 0.5M
2022-05-24 27.95 27.96 27.39 27.83 0.3M
2022-05-23 27.71 28.16 27.65 28.08 0.2M
2022-05-20 27.60 28.05 27.26 27.63 0.3M
2022-05-19 27.95 27.96 27.16 27.66 0.3M
2022-05-18 27.66 28.39 27.62 27.85 0.5M
2022-05-17 27.73 28.08 27.61 27.77 0.5M
2022-05-16 27.00 27.84 26.80 27.66 0.4M
2022-05-13 26.55 27.25 26.34 27.25 0.3M
2022-05-12 26.55 26.69 26.13 26.42 0.3M
2022-05-11 26.11 27.12 26.11 26.64 0.3M
2022-05-10 25.83 26.45 25.62 26.02 0.3M
2022-05-09 26.95 27.23 25.60 25.63 0.4M
2022-05-06 27.05 27.35 26.70 27.22 0.3M
2022-05-05 26.40 27.26 26.40 26.86 0.6M
2022-05-04 26.45 26.88 26.30 26.80 0.3M
2022-05-03 25.46 26.44 25.37 26.43 0.3M
2022-05-02 25.32 25.91 24.91 25.50 0.2M
2022-04-29 26.10 26.15 25.28 25.28 0.2M
2022-04-28 25.50 26.12 25.30 26.03 0.2M
2022-04-27 25.17 25.55 25.06 25.51 0.1M
2022-04-26 25.01 25.50 24.54 25.03 0.2M
2022-04-25 25.50 25.50 24.41 25.06 0.4M
2022-04-22 26.29 26.52 25.67 25.76 0.2M
2022-04-21 26.75 26.75 26.12 26.20 0.2M
2022-04-20 26.87 27.49 26.42 26.66 0.4M
2022-04-19 26.60 27.20 26.51 26.90 0.4M
2022-04-14 26.21 26.58 26.04 26.46 0.3M
2022-04-13 25.99 26.44 25.90 26.25 0.4M
2022-04-12 25.39 26.07 25.36 25.81 0.5M
2022-04-11 25.77 25.99 25.35 25.49 0.3M
2022-04-08 25.41 25.99 25.20 25.77 0.4M
2022-04-07 25.39 25.55 24.90 25.43 0.8M
2022-04-06 25.25 25.68 25.15 25.35 0.5M
2022-04-05 25.30 25.50 25.06 25.17 0.3M
2022-04-04 25.16 25.49 25.00 25.46 1.4M
2022-04-01 24.89 25.18 24.69 25.10 0.4M
2022-03-31 24.54 25.11 24.42 24.85 0.4M
2022-03-30 24.09 24.94 24.01 24.88 0.3M
2022-03-29 24.57 25.06 23.73 24.03 0.4M
2022-03-28 25.10 25.30 24.54 24.54 0.3M
2022-03-25 24.91 25.44 24.57 25.17 0.4M
2022-03-24 25.00 25.32 24.84 24.90 0.4M
2022-03-23 24.05 25.08 24.05 24.88 0.9M
2022-03-22 24.27 24.48 24.05 24.18 0.3M
2022-03-21 23.16 24.26 23.10 24.26 0.4M
2022-03-18 23.40 23.47 22.85 23.08 0.2M
2022-03-17 22.77 23.34 22.75 23.16 0.3M
2022-03-16 23.17 23.35 22.54 22.66 0.3M
2022-03-15 22.70 23.13 21.80 22.84 0.4M
2022-03-14 23.60 23.60 22.47 22.85 0.5M
2022-03-11 23.40 24.03 23.20 23.29 0.3M
2022-03-10 23.20 23.94 23.20 23.54 0.4M
2022-03-09 24.69 24.83 23.18 23.34 0.6M
2022-03-08 23.99 24.72 23.53 24.27 0.7M
2022-03-07 22.70 24.15 22.50 23.80 0.9M
2022-03-04 23.15 23.29 22.12 22.45 0.6M
2022-03-03 24.70 25.07 23.18 23.32 0.8M
2022-03-02 23.26 24.78 23.25 24.63 0.9M
2022-03-01 23.50 23.75 23.12 23.23 0.4M
2022-02-28 24.15 24.15 23.05 23.31 0.4M
2022-02-25 23.24 24.00 23.10 24.00 0.4M
2022-02-24 23.05 24.31 22.45 23.25 1.1M
2022-02-23 23.39 23.63 23.13 23.44 0.3M
2022-02-22 22.84 23.91 22.71 23.26 0.6M
2022-02-21 22.95 23.62 21.80 22.90 0.9M
2022-02-18 23.76 23.88 23.24 23.40 0.2M
2022-02-17 23.70 23.94 23.38 23.54 0.3M
2022-02-16 23.50 24.18 23.50 23.81 0.4M
2022-02-15 23.91 24.10 23.21 23.60 0.4M
2022-02-14 24.20 24.35 23.71 24.00 0.4M
2022-02-11 23.72 24.42 23.70 24.24 0.4M
2022-02-10 23.87 24.18 23.68 23.76 0.3M
2022-02-09 24.08 24.15 23.46 23.77 0.3M
2022-02-08 24.38 24.68 23.67 24.06 0.5M
2022-02-07 24.06 24.58 23.90 24.43 0.8M
2022-02-04 23.50 24.16 23.42 23.97 0.8M
2022-02-03 23.40 23.99 23.15 23.50 0.4M
2022-02-02 23.55 23.73 23.06 23.69 0.3M
2022-02-01 22.75 23.75 22.70 23.40 0.3M
2022-01-31 23.04 23.07 22.50 22.66 0.1M
2022-01-28 22.87 23.01 22.56 22.80 0.2M
2022-01-27 22.22 23.37 22.11 22.77 0.7M
2022-01-26 22.06 22.89 21.86 22.62 0.9M
2022-01-25 21.04 22.10 20.81 21.91 0.6M
2022-01-24 21.32 21.71 20.30 20.99 0.7M
2022-01-21 21.82 21.93 21.08 21.31 0.4M
2022-01-20 22.47 22.47 21.83 21.87 0.4M
2022-01-19 22.32 22.65 22.20 22.36 0.4M
2022-01-18 21.96 22.58 21.94 22.54 0.7M
2022-01-17 21.90 22.08 21.72 21.85 0.3M
2022-01-14 21.41 21.95 21.41 21.92 0.3M
2022-01-13 21.51 21.70 21.40 21.40 0.2M
2022-01-12 21.30 21.70 21.21 21.50 0.3M
2022-01-11 20.66 21.31 20.65 21.29 0.4M
2022-01-10 20.80 21.10 20.66 20.76 0.5M
2022-01-07 20.79 20.85 20.46 20.78 0.3M
2022-01-06 20.21 20.81 20.21 20.71 0.2M
2022-01-05 20.23 20.70 20.21 20.30 0.4M
2022-01-04 19.70 20.50 19.69 20.38 0.5M
2022-01-03 19.38 19.79 19.33 19.73 0.3M