한국쉘석유 (002960)

002960
🏛️ 대한민국 →
406,000.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 226,000.00 228,000.00 223,000.00 226,000.00 0.0M
2023-12-27 228,000.00 230,000.00 226,000.00 226,000.00 0.0M
2023-12-26 243,000.00 244,000.00 242,000.00 243,000.00 0.0M
2023-12-22 243,000.00 243,500.00 241,000.00 243,000.00 0.0M
2023-12-21 242,500.00 242,500.00 241,000.00 242,000.00 0.0M
2023-12-20 242,000.00 243,000.00 241,500.00 242,500.00 0.0M
2023-12-19 241,500.00 243,000.00 240,500.00 242,000.00 0.0M
2023-12-18 242,500.00 242,500.00 240,500.00 241,000.00 0.0M
2023-12-15 241,000.00 242,500.00 241,000.00 242,500.00 0.0M
2023-12-14 242,500.00 242,500.00 240,500.00 241,000.00 0.0M
2023-12-13 243,000.00 243,000.00 238,000.00 242,500.00 0.0M
2023-12-12 244,000.00 244,000.00 242,000.00 243,000.00 0.0M
2023-12-11 243,500.00 244,500.00 243,000.00 244,500.00 0.0M
2023-12-08 243,500.00 245,000.00 242,000.00 243,500.00 0.0M
2023-12-07 244,000.00 245,000.00 243,000.00 243,500.00 0.0M
2023-12-06 244,000.00 245,000.00 242,500.00 244,000.00 0.0M
2023-12-05 243,500.00 244,500.00 243,000.00 243,000.00 0.0M
2023-12-04 242,500.00 245,500.00 241,500.00 243,500.00 0.0M
2023-12-01 242,000.00 243,000.00 240,000.00 242,500.00 0.0M
2023-11-30 241,500.00 242,000.00 240,000.00 242,000.00 0.0M
2023-11-29 241,000.00 243,000.00 241,000.00 241,000.00 0.0M
2023-11-28 244,000.00 244,000.00 240,500.00 241,500.00 0.0M
2023-11-27 243,500.00 243,500.00 242,000.00 243,500.00 0.0M
2023-11-24 244,500.00 246,500.00 242,500.00 243,500.00 0.0M
2023-11-23 245,000.00 245,000.00 242,500.00 244,000.00 0.0M
2023-11-22 243,500.00 246,000.00 243,000.00 245,000.00 0.0M
2023-11-21 241,000.00 245,000.00 240,500.00 244,000.00 0.0M
2023-11-20 239,000.00 241,000.00 239,000.00 240,500.00 0.0M
2023-11-17 242,000.00 242,000.00 237,500.00 238,500.00 0.0M
2023-11-16 236,500.00 243,000.00 236,500.00 241,500.00 0.0M
2023-11-15 235,000.00 237,500.00 235,000.00 237,500.00 0.0M
2023-11-14 232,500.00 236,000.00 232,500.00 235,000.00 0.0M
2023-11-13 232,500.00 235,000.00 232,000.00 234,000.00 0.0M
2023-11-10 231,000.00 235,000.00 231,000.00 232,500.00 0.0M
2023-11-09 231,000.00 231,500.00 230,000.00 231,000.00 0.0M
2023-11-08 232,000.00 232,000.00 230,000.00 231,000.00 0.0M
2023-11-07 235,000.00 235,000.00 230,500.00 231,000.00 0.0M
2023-11-06 232,500.00 234,500.00 231,500.00 232,500.00 0.0M
2023-11-03 231,500.00 233,500.00 231,500.00 232,500.00 0.0M
2023-11-02 231,000.00 232,000.00 230,500.00 232,000.00 0.0M
2023-11-01 229,000.00 230,500.00 228,000.00 230,000.00 0.0M
2023-10-31 230,500.00 231,500.00 228,000.00 229,000.00 0.0M
2023-10-30 230,500.00 232,500.00 229,500.00 231,500.00 0.0M
2023-10-27 228,500.00 232,000.00 228,500.00 230,000.00 0.0M
2023-10-26 229,000.00 235,000.00 227,000.00 229,500.00 0.0M
2023-10-25 226,500.00 230,000.00 226,500.00 229,000.00 0.0M
2023-10-24 232,000.00 232,000.00 229,000.00 229,500.00 0.0M
2023-10-23 234,000.00 234,000.00 219,000.00 232,000.00 0.0M
2023-10-20 233,500.00 235,000.00 232,000.00 234,000.00 0.0M
2023-10-19 235,500.00 235,500.00 233,500.00 234,500.00 0.0M
2023-10-18 236,000.00 237,000.00 234,000.00 235,500.00 0.0M
2023-10-17 237,000.00 237,000.00 234,500.00 235,500.00 0.0M
2023-10-16 233,000.00 241,500.00 232,000.00 237,000.00 0.0M
2023-10-15 232,000.00 232,000.00 232,000.00 232,000.00 0.0M
2023-10-13 231,500.00 233,500.00 231,000.00 232,000.00 0.0M
2023-10-12 230,000.00 233,500.00 230,000.00 232,000.00 0.0M
2023-10-11 232,500.00 232,500.00 229,500.00 230,500.00 0.0M
2023-10-10 235,000.00 235,000.00 229,500.00 232,000.00 0.0M
2023-10-06 233,500.00 233,500.00 229,500.00 231,500.00 0.0M
2023-10-05 230,000.00 233,000.00 228,500.00 232,000.00 0.0M
2023-10-04 229,500.00 232,000.00 227,500.00 230,000.00 0.0M
2023-09-27 227,000.00 230,000.00 226,000.00 229,500.00 0.0M
2023-09-26 228,500.00 229,000.00 227,500.00 228,000.00 0.0M
2023-09-25 228,500.00 230,500.00 227,500.00 229,000.00 0.0M
2023-09-22 231,000.00 231,000.00 227,500.00 229,500.00 0.0M
2023-09-21 233,000.00 233,000.00 230,000.00 231,000.00 0.0M
2023-09-20 232,500.00 233,500.00 232,000.00 233,500.00 0.0M
2023-09-19 231,500.00 232,000.00 231,000.00 231,500.00 0.0M
2023-09-18 232,500.00 236,000.00 227,000.00 232,000.00 0.0M
2023-09-15 234,500.00 236,500.00 233,500.00 234,000.00 0.0M
2023-09-14 232,500.00 235,000.00 232,000.00 234,500.00 0.0M
2023-09-13 231,500.00 232,500.00 230,500.00 232,000.00 0.0M
2023-09-12 232,500.00 232,500.00 230,500.00 231,000.00 0.0M
2023-09-11 232,000.00 232,500.00 230,500.00 231,500.00 0.0M
2023-09-08 232,500.00 233,500.00 231,500.00 232,000.00 0.0M
2023-09-07 232,500.00 233,500.00 230,500.00 232,500.00 0.0M
2023-09-06 229,000.00 233,500.00 228,500.00 232,500.00 0.0M
2023-09-05 228,000.00 229,500.00 228,000.00 229,000.00 0.0M
2023-09-04 227,500.00 229,000.00 227,000.00 228,000.00 0.0M
2023-09-01 226,500.00 227,500.00 226,500.00 227,000.00 0.0M
2023-08-31 226,500.00 227,500.00 226,500.00 226,500.00 0.0M
2023-08-30 226,500.00 227,000.00 226,000.00 226,500.00 0.0M
2023-08-29 225,500.00 227,000.00 225,500.00 226,500.00 0.0M
2023-08-28 225,500.00 226,500.00 225,000.00 226,000.00 0.0M
2023-08-25 224,500.00 226,500.00 224,000.00 225,500.00 0.0M
2023-08-24 225,000.00 225,500.00 224,500.00 225,000.00 0.0M
2023-08-23 224,000.00 226,000.00 224,000.00 225,000.00 0.0M
2023-08-22 225,000.00 226,500.00 224,500.00 225,500.00 0.0M
2023-08-21 224,000.00 227,500.00 224,000.00 226,000.00 0.0M
2023-08-18 223,500.00 227,000.00 223,000.00 226,000.00 0.0M
2023-08-17 224,500.00 226,500.00 222,500.00 223,000.00 0.0M
2023-08-16 223,500.00 228,000.00 223,500.00 226,500.00 0.0M
2023-08-14 222,000.00 224,000.00 222,000.00 223,500.00 0.0M
2023-08-11 220,000.00 222,000.00 220,000.00 222,000.00 0.0M
2023-08-10 221,500.00 222,500.00 219,500.00 220,000.00 0.0M
2023-08-09 221,000.00 222,500.00 220,500.00 221,500.00 0.0M
2023-08-08 221,000.00 222,500.00 221,000.00 221,500.00 0.0M
2023-08-07 222,000.00 223,000.00 221,500.00 222,000.00 0.0M
2023-08-04 220,500.00 223,000.00 219,000.00 222,000.00 0.0M
2023-08-03 221,000.00 223,500.00 221,000.00 222,000.00 0.0M
2023-08-02 220,500.00 224,500.00 220,000.00 222,000.00 0.0M
2023-08-01 219,000.00 222,500.00 219,000.00 222,000.00 0.0M
2023-07-31 219,000.00 221,500.00 218,000.00 220,000.00 0.0M
2023-07-28 217,000.00 221,000.00 215,500.00 219,000.00 0.0M
2023-07-27 212,000.00 219,000.00 210,000.00 217,000.00 0.0M
2023-07-26 218,000.00 218,500.00 211,000.00 212,000.00 0.0M
2023-07-25 220,000.00 220,000.00 218,500.00 218,500.00 0.0M
2023-07-24 221,000.00 221,000.00 219,500.00 220,000.00 0.0M
2023-07-21 221,000.00 222,000.00 221,000.00 221,500.00 0.0M
2023-07-20 220,500.00 221,000.00 220,500.00 221,000.00 0.0M
2023-07-19 221,500.00 221,500.00 220,500.00 221,000.00 0.0M
2023-07-18 222,000.00 222,000.00 220,500.00 221,000.00 0.0M
2023-07-17 223,000.00 223,000.00 221,000.00 221,000.00 0.0M
2023-07-14 222,000.00 223,000.00 221,500.00 223,000.00 0.0M
2023-07-13 221,500.00 223,000.00 221,000.00 222,000.00 0.0M
2023-07-12 220,500.00 222,000.00 220,500.00 221,500.00 0.0M
2023-07-11 220,000.00 221,500.00 219,500.00 220,500.00 0.0M
2023-07-10 222,000.00 224,000.00 220,000.00 220,000.00 0.0M
2023-07-07 223,500.00 223,500.00 221,000.00 222,000.00 0.0M
2023-07-06 224,500.00 224,500.00 222,500.00 224,000.00 0.0M
2023-07-05 225,000.00 225,000.00 224,000.00 224,500.00 0.0M
2023-07-04 225,500.00 225,500.00 224,500.00 225,000.00 0.0M
2023-07-03 225,500.00 226,500.00 225,000.00 225,500.00 0.0M
2023-06-30 225,500.00 225,500.00 224,500.00 225,500.00 0.0M
2023-06-29 226,500.00 227,000.00 225,500.00 225,500.00 0.0M
2023-06-28 227,500.00 227,500.00 226,000.00 227,000.00 0.0M
2023-06-27 227,000.00 227,500.00 225,500.00 227,500.00 0.0M
2023-06-26 226,500.00 228,000.00 226,000.00 227,000.00 0.0M
2023-06-23 227,500.00 227,500.00 226,000.00 226,500.00 0.0M
2023-06-22 227,500.00 228,000.00 227,000.00 227,500.00 0.0M
2023-06-21 228,000.00 228,500.00 227,000.00 228,000.00 0.0M
2023-06-20 228,500.00 229,000.00 227,500.00 228,500.00 0.0M
2023-06-19 228,500.00 229,000.00 228,000.00 229,000.00 0.0M
2023-06-16 228,500.00 229,000.00 228,500.00 229,000.00 0.0M
2023-06-15 229,000.00 229,000.00 228,000.00 229,000.00 0.0M
2023-06-14 229,500.00 229,500.00 228,000.00 229,000.00 0.0M
2023-06-13 230,000.00 230,000.00 229,000.00 229,500.00 0.0M
2023-06-12 229,500.00 230,000.00 229,000.00 230,000.00 0.0M
2023-06-09 229,000.00 230,000.00 229,000.00 229,500.00 0.0M
2023-06-08 229,500.00 230,000.00 229,000.00 229,500.00 0.0M
2023-06-07 229,500.00 230,000.00 229,000.00 229,500.00 0.0M
2023-06-05 229,000.00 229,500.00 228,500.00 229,500.00 0.0M
2023-06-02 229,000.00 229,500.00 228,500.00 229,000.00 0.0M
2023-06-01 228,500.00 230,000.00 228,500.00 229,000.00 0.0M
2023-05-31 229,000.00 229,500.00 228,500.00 229,000.00 0.0M
2023-05-30 229,500.00 230,000.00 229,000.00 229,500.00 0.0M
2023-05-26 230,000.00 230,000.00 229,000.00 229,000.00 0.0M
2023-05-25 229,000.00 230,000.00 229,000.00 229,500.00 0.0M
2023-05-24 229,500.00 229,500.00 228,500.00 229,500.00 0.0M
2023-05-23 229,500.00 230,000.00 229,000.00 229,500.00 0.0M
2023-05-22 230,000.00 230,000.00 229,000.00 229,500.00 0.0M
2023-05-19 230,000.00 230,000.00 229,000.00 230,000.00 0.0M
2023-05-18 229,500.00 230,000.00 229,000.00 230,000.00 0.0M
2023-05-17 230,000.00 230,000.00 229,000.00 229,500.00 0.0M
2023-05-16 231,000.00 231,000.00 229,000.00 230,000.00 0.0M
2023-05-15 229,000.00 230,500.00 228,000.00 230,000.00 0.0M
2023-05-12 230,000.00 230,000.00 229,000.00 229,000.00 0.0M
2023-05-11 230,000.00 230,000.00 229,500.00 230,000.00 0.0M
2023-05-10 229,500.00 230,000.00 229,000.00 230,000.00 0.0M
2023-05-09 229,500.00 230,000.00 229,500.00 229,500.00 0.0M
2023-05-08 230,000.00 231,000.00 229,500.00 229,500.00 0.0M
2023-05-04 231,000.00 231,000.00 230,000.00 230,000.00 0.0M
2023-05-03 230,000.00 231,000.00 230,000.00 230,500.00 0.0M
2023-05-02 230,500.00 231,500.00 230,000.00 230,500.00 0.0M
2023-04-28 230,500.00 231,000.00 230,000.00 230,500.00 0.0M
2023-04-27 230,000.00 231,000.00 229,500.00 230,000.00 0.0M
2023-04-26 230,000.00 231,000.00 229,500.00 230,000.00 0.0M
2023-04-25 230,500.00 231,000.00 229,500.00 230,000.00 0.0M
2023-04-24 231,000.00 231,500.00 230,000.00 230,000.00 0.0M
2023-04-21 230,500.00 231,500.00 230,000.00 231,000.00 0.0M
2023-04-20 230,000.00 231,500.00 229,500.00 230,500.00 0.0M
2023-04-19 230,000.00 232,000.00 229,500.00 230,000.00 0.0M
2023-04-18 231,000.00 231,000.00 230,000.00 230,000.00 0.0M
2023-04-17 230,500.00 231,500.00 230,000.00 230,000.00 0.0M
2023-04-14 231,000.00 232,000.00 229,500.00 230,500.00 0.0M
2023-04-13 230,500.00 231,000.00 229,500.00 231,000.00 0.0M
2023-04-12 230,000.00 230,500.00 229,500.00 229,500.00 0.0M
2023-04-11 230,500.00 230,500.00 229,500.00 230,000.00 0.0M
2023-04-10 229,000.00 230,500.00 229,000.00 229,500.00 0.0M
2023-04-07 231,500.00 231,500.00 230,000.00 230,500.00 0.0M
2023-04-06 231,500.00 231,500.00 230,000.00 231,000.00 0.0M
2023-04-05 230,000.00 231,500.00 230,000.00 231,500.00 0.0M
2023-04-04 229,500.00 232,000.00 229,500.00 230,000.00 0.0M
2023-04-03 231,000.00 231,000.00 229,500.00 229,500.00 0.0M
2023-03-31 230,500.00 231,500.00 229,000.00 230,000.00 0.0M
2023-03-30 230,500.00 233,000.00 229,000.00 229,500.00 0.0M
2023-03-29 229,500.00 231,000.00 229,000.00 229,000.00 0.0M
2023-03-28 229,500.00 230,500.00 229,000.00 229,500.00 0.0M
2023-03-27 231,500.00 231,500.00 228,500.00 229,500.00 0.0M
2023-03-24 232,000.00 232,000.00 229,500.00 231,500.00 0.0M
2023-03-23 232,000.00 232,000.00 230,500.00 230,500.00 0.0M
2023-03-22 232,500.00 233,000.00 230,000.00 232,000.00 0.0M
2023-03-21 230,000.00 232,500.00 230,000.00 232,500.00 0.0M
2023-03-20 233,000.00 233,000.00 230,000.00 230,000.00 0.0M
2023-03-17 231,000.00 233,500.00 230,000.00 231,500.00 0.0M
2023-03-16 233,500.00 233,500.00 231,000.00 231,500.00 0.0M
2023-03-15 235,000.00 235,000.00 233,000.00 233,000.00 0.0M
2023-03-14 236,000.00 236,000.00 231,500.00 235,000.00 0.0M
2023-03-13 233,000.00 234,000.00 232,000.00 233,500.00 0.0M
2023-03-10 236,000.00 236,000.00 233,500.00 235,000.00 0.0M
2023-03-09 235,500.00 236,000.00 234,000.00 236,000.00 0.0M
2023-03-08 236,000.00 236,500.00 234,500.00 235,500.00 0.0M
2023-03-07 237,500.00 237,500.00 235,500.00 236,000.00 0.0M
2023-03-06 235,500.00 238,500.00 235,000.00 236,000.00 0.0M
2023-03-03 235,000.00 237,500.00 235,000.00 235,500.00 0.0M
2023-03-02 235,000.00 237,500.00 234,500.00 235,000.00 0.0M
2023-02-28 237,000.00 238,500.00 234,000.00 235,000.00 0.0M
2023-02-27 237,000.00 238,500.00 235,500.00 237,000.00 0.0M
2023-02-24 233,000.00 239,500.00 233,000.00 238,500.00 0.0M
2023-02-23 236,000.00 236,000.00 234,500.00 234,500.00 0.0M
2023-02-22 237,500.00 238,000.00 235,500.00 235,500.00 0.0M
2023-02-21 238,500.00 239,500.00 237,500.00 238,000.00 0.0M
2023-02-20 237,000.00 239,000.00 237,000.00 237,500.00 0.0M
2023-02-17 236,000.00 238,500.00 236,000.00 237,000.00 0.0M
2023-02-16 240,500.00 241,500.00 235,000.00 235,000.00 0.0M
2023-02-15 241,500.00 242,500.00 239,000.00 240,500.00 0.0M
2023-02-14 239,000.00 242,500.00 238,500.00 242,000.00 0.0M
2023-02-13 239,000.00 240,000.00 238,000.00 239,500.00 0.0M
2023-02-10 237,000.00 239,000.00 235,500.00 239,000.00 0.0M
2023-02-09 239,000.00 239,500.00 236,500.00 237,000.00 0.0M
2023-02-08 237,000.00 239,500.00 236,000.00 239,000.00 0.0M
2023-02-07 237,500.00 237,500.00 236,000.00 237,000.00 0.0M
2023-02-06 236,500.00 238,000.00 236,000.00 237,000.00 0.0M
2023-02-03 237,500.00 238,000.00 236,000.00 236,500.00 0.0M
2023-02-02 237,000.00 237,500.00 236,000.00 237,500.00 0.0M
2023-02-01 235,500.00 237,000.00 235,500.00 237,000.00 0.0M
2023-01-31 236,000.00 237,000.00 236,000.00 236,000.00 0.0M
2023-01-30 236,000.00 239,000.00 234,500.00 236,000.00 0.0M
2023-01-27 231,500.00 235,000.00 231,000.00 234,500.00 0.0M
2023-01-26 231,000.00 231,500.00 230,500.00 231,500.00 0.0M
2023-01-25 229,500.00 230,500.00 229,000.00 230,500.00 0.0M
2023-01-20 230,000.00 230,000.00 228,000.00 229,000.00 0.0M
2023-01-19 228,000.00 229,000.00 228,000.00 228,500.00 0.0M
2023-01-18 229,000.00 229,500.00 228,500.00 228,500.00 0.0M
2023-01-17 229,500.00 230,000.00 228,000.00 229,000.00 0.0M
2023-01-16 230,000.00 230,500.00 229,000.00 229,500.00 0.0M
2023-01-13 231,000.00 231,000.00 229,000.00 230,000.00 0.0M
2023-01-12 230,500.00 230,500.00 229,000.00 230,000.00 0.0M
2023-01-11 230,500.00 230,500.00 228,500.00 229,000.00 0.0M
2023-01-10 230,000.00 230,500.00 229,000.00 230,500.00 0.0M
2023-01-09 231,500.00 231,500.00 228,000.00 230,000.00 0.0M
2023-01-06 229,500.00 230,500.00 228,500.00 230,000.00 0.0M
2023-01-05 229,500.00 229,500.00 228,000.00 229,000.00 0.0M
2023-01-04 229,500.00 230,000.00 228,000.00 229,500.00 0.0M
2023-01-03 230,000.00 230,000.00 227,500.00 229,500.00 0.0M
2023-01-02 234,000.00 235,000.00 229,500.00 229,500.00 0.0M