시장 데이터를 불러오는 중
전체 종목
쉘 ADR 과거 주가
Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) · SHEL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) · SHEL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩128,847 | ₩135,659 | ₩127,070 | ₩134,331 | +4.26% | 1899.9만 |
| 2026.09.28–2026.10.02 | ₩130,624 | ₩130,912 | ₩127,345 | ₩129,035 | -1.22% | 1411.2만 |
| 2026.09.21–2026.09.25 | ₩127,010 | ₩128,860 | ₩123,993 | ₩128,431 | +1.12% | 1209.5만 |
| 2026.09.15–2026.09.18 | ₩129,719 | ₩132,957 | ₩126,286 | ₩126,769 | -2.27% | 1298.6만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩129,759 | — | — |
| 2026.08.24–2026.08.27 | ₩124,462 | ₩125,522 | ₩120,748 | ₩121,620 | -2.28% | 2614.7만 |
| 2026.08.17–2026.08.21 | ₩121,593 | ₩126,983 | ₩121,258 | ₩125,146 | +2.92% | 2238.5만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,062 |
| ₩118,911 |
| ₩121,311 |
| +1.94% |
| 2128.4만 |
| 2026.08.03–2026.08.07 | ₩121,941 | ₩123,007 | ₩117,530 | ₩118,670 | -2.68% | 3499.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,739 | ₩123,457 | ₩115,076 | ₩123,336 | +5.65% | 4284만 |
|---|
| 2026.07.20–2026.07.24 | ₩115,478 | ₩119,890 | ₩114,941 | ₩118,509 | +2.62% | 3412.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,228 | ₩117,396 | ₩111,228 | ₩117,087 | +5.27% | 3114.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,148 | ₩111,080 | ₩103,893 | ₩110,262 | +5.87% | 3050.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,269 | ₩104,724 | ₩102,257 | ₩104,617 | +1.30% | 2493.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,535 | ₩107,259 | ₩102,425 | ₩102,619 | -3.68% | 3092.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩109,793 | ₩111,348 | ₩104,503 | ₩105,676 | -3.75% | 2812.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,921 | ₩117,999 | ₩113,427 | ₩114,861 | -0.91% | 2980.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩114,191 | ₩118,033 | ₩113,943 | ₩114,513 | +0.28% | 3562.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,431 | ₩116,202 | ₩111,482 | ₩112,797 | -2.28% | 3342.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩115,411 | ₩119,085 | ₩114,432 | ₩114,929 | -0.42% | 3304.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩114,097 | ₩114,768 | ₩113,085 | ₩114,459 | +0.32% | 3452.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩120,534 | ₩121,338 | ₩112,394 | ₩112,595 | -6.59% | 4566.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,649 | ₩121,901 | ₩115,438 | ₩119,313 | -0.28% | 6801.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,892 | ₩120,359 | ₩117,436 | ₩119,514 | +1.38% | 2147.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,744 | ₩125,227 | ₩115,317 | ₩117,744 | -5.61% | 3331.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,704 | ₩126,923 | ₩120,252 | ₩123,644 | -0.85% | 3325.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩125,374 | ₩127,251 | ₩121,941 | ₩124,838 | -0.43% | 4766.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,871 | ₩124,358 | ₩118,442 | ₩123,591 | +3.97% | 3952.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,641 | ₩124,637 | ₩120,373 | ₩121,271 | +0.52% | 4371만 |
|---|
| 2026.03.09–2026.03.13 | ₩114,171 | ₩120,560 | ₩113,185 | ₩119,917 | +5.03% | 3816.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩113,319 | ₩114,191 | ₩109,344 | ₩113,574 | +0.22% | 4240.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,312 | ₩112,186 | ₩106,903 | ₩111,979 | +4.35% | 1216만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,483 | ₩107,983 | ₩103,169 | ₩106,977 | +2.39% | 2081.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,485 | ₩107,614 | ₩102,351 | ₩105,623 | +3.06% | 2918.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,962 | ₩106,333 | ₩99,857 | ₩100,956 | -0.99% | 4413.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,414 | ₩104,818 | ₩98,060 | ₩103,290 | +3.90% | 3198.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,663 | ₩99,683 | ₩96,887 | ₩98,891 | +0.23% | 2130만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,418 | ₩100,420 | ₩95,258 | ₩99,562 | +4.34% | 2776.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,769 | ₩101,198 | ₩92,019 | ₩94,976 | -5.75% | 3667만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,234 | ₩101,312 | ₩97,913 | ₩101,157 | +2.98% | 1336.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,510 | ₩98,087 | ₩97,229 | ₩97,631 | +0.12% | 856.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,604 | ₩97,685 | ₩94,017 | ₩96,572 | -1.06% | 2503.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,013 | ₩98,704 | ₩96,364 | ₩96,987 | -1.05% | 1714.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,468 | ₩100,804 | ₩97,859 | ₩97,899 | -1.58% | 1914.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,671 | ₩99,347 | ₩97,162 | ₩98,918 | +1.28% | 1414.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,064 | ₩101,841 | ₩97,483 | ₩98,248 | -2.79% | 2511.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,412 | ₩103,880 | ₩100,393 | ₩101,587 | +0.17% | 2091.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,366 | ₩101,426 | ₩98,321 | ₩101,359 | +0.99% | 1903.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,560 | ₩102,418 | ₩99,683 | ₩100,460 | -1.08% | 2628.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,403 | ₩102,284 | ₩97,242 | ₩101,694 | +4.41% | 2241.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,143 | ₩97,403 | ₩95,452 | ₩97,336 | +1.24% | 1498.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩98,261 | ₩100,681 | ₩95,740 | ₩95,767 | -2.54% | 1943.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩98,087 | ₩98,404 | ₩95,258 | ₩98,167 | +0.08% | 2024.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩94,869 | ₩98,945 | ₩94,668 | ₩98,422 | +3.75% | 2057.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩95,821 | ₩97,269 | ₩94,440 | ₩94,922 | -0.94% | 2603만 |
|---|
| 2025.09.08–2025.09.12 | ₩96,679 | ₩97,711 | ₩95,613 | ₩95,660 | -1.05% | 2372.6만 |
|---|
| 2025.09.02–2025.09.05 | ₩98,395 | ₩99,206 | ₩95,318 | ₩96,008 | -2.43% | 1586.3만 |
|---|
| 2025.08.28–2025.08.29 | ₩98,637 | ₩99,508 | ₩98,241 | ₩99,066 | +0.44% | 383.9만 |
|---|