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 | ₩128,634 | ₩135,434 | ₩126,860 | ₩134,109 | +4.26% | 3759.9만 |
| 2026.09.28–2026.10.02 | ₩130,408 | ₩130,695 | ₩126,291 | ₩128,821 | -1.22% | 4195.2만 |
| 2026.09.21–2026.09.25 | ₩126,800 | ₩129,531 | ₩123,788 | ₩128,219 | +1.12% | 2681.4만 |
| 2026.09.14–2026.09.18 | ₩130,334 | ₩132,737 | ₩126,077 | ₩126,559 | -2.90% | 2586.8만 |
| 2026.09.08–2026.09.11 | ₩126,974 | ₩129,839 | ₩126,400 | ₩129,544 | +2.02% | 2754.4만 |
| 2026.08.31–2026.09.04 | ₩123,212 | ₩125,649 | ₩121,847 | ₩124,430 | +0.99% | 3770.5만 |
| 2026.08.24–2026.08.28 | ₩124,256 | ₩125,314 | ₩120,548 | ₩121,699 | -2.06% | 3375만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,392 |
| ₩126,773 |
| ₩121,057 |
| ₩124,939 |
| +2.92% |
| 2238.5만 |
| 2026.08.10–2026.08.14 | ₩118,808 | ₩121,860 | ₩118,714 | ₩121,110 | +1.94% | 2128.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,740 | ₩122,804 | ₩117,335 | ₩118,473 | -2.68% | 3499.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,545 | ₩123,252 | ₩114,886 | ₩123,132 | +5.65% | 4284만 |
|---|
| 2026.07.20–2026.07.24 | ₩115,287 | ₩119,691 | ₩114,751 | ₩118,313 | +2.62% | 3412.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,044 | ₩117,201 | ₩111,044 | ₩116,894 | +5.27% | 3114.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,975 | ₩110,896 | ₩103,721 | ₩110,080 | +5.87% | 3050.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,098 | ₩104,551 | ₩102,088 | ₩104,444 | +1.30% | 2493.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,358 | ₩107,081 | ₩102,255 | ₩102,449 | -3.68% | 3092.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩109,611 | ₩111,164 | ₩104,330 | ₩105,501 | -3.75% | 2812.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,729 | ₩117,804 | ₩113,239 | ₩114,671 | -0.91% | 2980.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩114,002 | ₩117,837 | ₩113,754 | ₩114,323 | +0.28% | 3562.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,240 | ₩116,010 | ₩111,298 | ₩112,610 | -2.28% | 3342.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩115,220 | ₩118,888 | ₩114,243 | ₩114,738 | -0.42% | 3304.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,908 | ₩114,578 | ₩112,898 | ₩114,270 | +0.32% | 3452.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩120,334 | ₩121,137 | ₩112,208 | ₩112,409 | -6.59% | 4566.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,450 | ₩121,699 | ₩115,247 | ₩119,116 | -0.28% | 6801.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,697 | ₩120,160 | ₩117,242 | ₩119,317 | +1.38% | 2147.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,537 | ₩125,019 | ₩115,126 | ₩117,549 | -5.61% | 3331.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,497 | ₩126,713 | ₩120,053 | ₩123,440 | -0.85% | 3325.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩125,167 | ₩127,041 | ₩121,740 | ₩124,631 | -0.43% | 4766.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,674 | ₩124,153 | ₩118,246 | ₩123,386 | +3.97% | 3952.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,441 | ₩124,430 | ₩120,173 | ₩121,070 | +0.52% | 4371만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,982 | ₩120,361 | ₩112,998 | ₩119,718 | +5.03% | 3816.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩113,132 | ₩114,002 | ₩109,163 | ₩113,386 | +0.22% | 4240.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,135 | ₩112,001 | ₩106,726 | ₩111,793 | +4.35% | 1216만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,310 | ₩107,804 | ₩102,998 | ₩106,800 | +2.39% | 2081.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,315 | ₩107,436 | ₩102,181 | ₩105,448 | +3.06% | 2918.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,793 | ₩106,157 | ₩99,692 | ₩100,789 | -0.99% | 4413.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,250 | ₩104,645 | ₩97,898 | ₩103,119 | +3.90% | 3198.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,500 | ₩99,517 | ₩96,726 | ₩98,728 | +0.23% | 2130만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,260 | ₩100,254 | ₩95,100 | ₩99,397 | +4.34% | 2776.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,602 | ₩101,030 | ₩91,867 | ₩94,819 | -5.75% | 3667만 |
|---|
| 2025.12.29–2026.01.02 | ₩98,072 | ₩101,144 | ₩97,750 | ₩100,990 | +2.98% | 1336.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,349 | ₩97,924 | ₩97,068 | ₩97,469 | +0.12% | 856.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,443 | ₩97,523 | ₩93,862 | ₩96,412 | -1.06% | 2503.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩97,851 | ₩98,540 | ₩96,204 | ₩96,827 | -1.05% | 1714.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,303 | ₩100,637 | ₩97,697 | ₩97,737 | -1.58% | 1914.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,509 | ₩99,183 | ₩97,001 | ₩98,754 | +1.28% | 1414.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,896 | ₩101,673 | ₩97,322 | ₩98,085 | -2.79% | 2511.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,244 | ₩103,708 | ₩100,227 | ₩101,418 | +0.17% | 2091.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,200 | ₩101,258 | ₩98,159 | ₩101,191 | +0.99% | 1903.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,392 | ₩102,248 | ₩99,517 | ₩100,294 | -1.08% | 2628.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,242 | ₩102,115 | ₩97,081 | ₩101,525 | +4.41% | 2241.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,983 | ₩97,242 | ₩95,294 | ₩97,175 | +1.24% | 1498.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,309 | ₩97,449 | ₩95,582 | ₩95,609 | -1.75% | 435.7만 |
|---|