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 | ₩128,476 | ₩135,268 | ₩126,705 | ₩133,945 | +4.26% | 1899.9만 |
| 2026.09.28–2026.10.02 | ₩130,248 | ₩130,535 | ₩126,979 | ₩128,663 | -1.22% | 1411.2만 |
| 2026.09.21–2026.09.25 | ₩126,644 | ₩128,490 | ₩123,636 | ₩128,062 | +1.12% | 1209.5만 |
| 2026.09.15–2026.09.18 | ₩129,345 | ₩132,574 | ₩125,922 | ₩126,404 | -2.27% | 1298.6만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩129,385 | — | — |
| 2026.08.24–2026.08.27 | ₩124,104 | ₩125,160 | ₩120,400 | ₩121,270 | -2.28% | 2614.7만 |
| 2026.08.17–2026.08.21 | ₩121,243 | ₩126,618 | ₩120,909 | ₩124,786 | +2.92% | 2238.5만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,662 |
| ₩121,711 |
| ₩118,569 |
| ₩120,962 |
| +1.94% |
| 2128.4만 |
| 2026.08.03–2026.08.07 | ₩121,590 | ₩122,653 | ₩117,192 | ₩118,328 | -2.68% | 3499.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,403 | ₩123,101 | ₩114,745 | ₩122,981 | +5.65% | 4284만 |
|---|
| 2026.07.20–2026.07.24 | ₩115,146 | ₩119,545 | ₩114,610 | ₩118,168 | +2.62% | 3412.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,907 | ₩117,058 | ₩110,907 | ₩116,750 | +5.27% | 3114.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,848 | ₩110,760 | ₩103,594 | ₩109,945 | +5.87% | 3050.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,972 | ₩104,423 | ₩101,963 | ₩104,316 | +1.30% | 2493.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,228 | ₩106,950 | ₩102,130 | ₩102,324 | -3.68% | 3092.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩109,477 | ₩111,028 | ₩104,202 | ₩105,372 | -3.75% | 2812.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩115,587 | ₩117,660 | ₩113,100 | ₩114,531 | -0.91% | 2980.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩113,862 | ₩117,693 | ₩113,615 | ₩114,183 | +0.28% | 3562.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,099 | ₩115,868 | ₩111,162 | ₩112,472 | -2.28% | 3342.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩115,079 | ₩118,743 | ₩114,103 | ₩114,598 | -0.42% | 3304.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩113,769 | ₩114,437 | ₩112,759 | ₩114,130 | +0.32% | 3452.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩120,187 | ₩120,989 | ₩112,071 | ₩112,271 | -6.59% | 4566.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩119,304 | ₩121,550 | ₩115,106 | ₩118,970 | -0.28% | 6801.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩117,553 | ₩120,013 | ₩117,098 | ₩119,170 | +1.38% | 2147.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,385 | ₩124,866 | ₩114,985 | ₩117,405 | -5.61% | 3331.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,345 | ₩126,558 | ₩119,906 | ₩123,288 | -0.85% | 3325.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩125,013 | ₩126,885 | ₩121,590 | ₩124,478 | -0.43% | 4766.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,529 | ₩124,000 | ₩118,101 | ₩123,235 | +3.97% | 3952.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,293 | ₩124,278 | ₩120,026 | ₩120,922 | +0.52% | 4371만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,842 | ₩120,213 | ₩112,860 | ₩119,571 | +5.03% | 3816.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,993 | ₩113,862 | ₩109,029 | ₩113,247 | +0.22% | 4240.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,003 | ₩111,863 | ₩106,596 | ₩111,656 | +4.35% | 1216만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,182 | ₩107,672 | ₩102,872 | ₩106,669 | +2.39% | 2081.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,190 | ₩107,304 | ₩102,056 | ₩105,319 | +3.06% | 2918.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,669 | ₩106,027 | ₩99,569 | ₩100,666 | -0.99% | 4413.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,128 | ₩104,516 | ₩97,778 | ₩102,992 | +3.90% | 3198.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,379 | ₩99,396 | ₩96,608 | ₩98,607 | +0.23% | 2130만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,144 | ₩100,131 | ₩94,983 | ₩99,275 | +4.34% | 2776.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,479 | ₩100,906 | ₩91,754 | ₩94,703 | -5.75% | 3667만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,952 | ₩101,020 | ₩97,631 | ₩100,866 | +2.98% | 1336.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,230 | ₩97,804 | ₩96,949 | ₩97,350 | +0.12% | 856.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,323 | ₩97,403 | ₩93,747 | ₩96,294 | -1.06% | 2503.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩97,731 | ₩98,420 | ₩96,086 | ₩96,708 | -1.05% | 1714.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,182 | ₩100,514 | ₩97,577 | ₩97,617 | -1.58% | 1914.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩97,390 | ₩99,061 | ₩96,882 | ₩98,633 | +1.28% | 1414.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩100,773 | ₩101,548 | ₩97,203 | ₩97,965 | -2.79% | 2511.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,120 | ₩103,580 | ₩100,104 | ₩101,294 | +0.17% | 2091.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,077 | ₩101,134 | ₩98,038 | ₩101,067 | +0.99% | 1903.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,267 | ₩102,123 | ₩99,396 | ₩100,171 | -1.08% | 2628.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,123 | ₩101,989 | ₩96,962 | ₩101,401 | +4.41% | 2241.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,866 | ₩97,123 | ₩95,177 | ₩97,056 | +1.24% | 1498.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩97,978 | ₩100,392 | ₩95,465 | ₩95,491 | -2.54% | 1943.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩97,804 | ₩98,121 | ₩94,983 | ₩97,885 | +0.08% | 2024.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩94,596 | ₩98,660 | ₩94,395 | ₩98,139 | +3.75% | 2057.1만 |
|---|
| 2025.09.15–2025.09.19 | ₩95,545 | ₩96,989 | ₩94,168 | ₩94,649 | -0.94% | 2603만 |
|---|
| 2025.09.08–2025.09.12 | ₩96,401 | ₩97,430 | ₩95,338 | ₩95,384 | -1.05% | 2372.6만 |
|---|
| 2025.09.02–2025.09.05 | ₩98,112 | ₩98,921 | ₩95,043 | ₩95,732 | -2.43% | 1586.3만 |
|---|
| 2025.08.28–2025.08.29 | ₩98,353 | ₩99,222 | ₩97,958 | ₩98,781 | +0.44% | 383.9만 |
|---|