한국쉘석유 [002960] KOSPI
508,000 원
전일대비:
▼
1,000
(-0.20%)
시가
510,000
고가
512,000
저가
504,000
거래량
756
거래대금
383 백만
시가총액
6,604 억
52주 최고
620,000
52주 최저
401,000
📈 주가 차트 (최근 20일)
한국쉘석유
002960
120봉
💬 한국쉘석유 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 508,000 | -1,000 | -0.20% | 510,000 | 512,000 | 504,000 | 756 |
| 2026-08-20 | 509,000 | 2,000 | 0.39% | 513,000 | 513,000 | 503,000 | 1,623 |
| 2026-08-19 | 507,000 | 0 | 0.00% | 509,000 | 513,000 | 502,000 | 1,235 |
| 2026-08-18 | 507,000 | -12,000 | -2.31% | 509,000 | 511,000 | 503,000 | 1,329 |
| 2026-08-14 | 519,000 | 13,000 | 2.57% | 510,000 | 529,000 | 503,000 | 5,167 |
| 2026-08-13 | 506,000 | -8,000 | -1.56% | 514,000 | 515,000 | 502,000 | 839 |
| 2026-08-12 | 514,000 | -5,000 | -0.96% | 519,000 | 520,000 | 509,000 | 1,448 |
| 2026-08-11 | 519,000 | 7,000 | 1.37% | 512,000 | 520,000 | 507,000 | 651 |
| 2026-08-10 | 512,000 | -1,000 | -0.19% | 514,000 | 518,000 | 504,000 | 1,044 |
| 2026-08-07 | 513,000 | 13,500 | 2.70% | 503,000 | 516,000 | 502,000 | 1,826 |
| 2026-08-06 | 499,500 | 0 | 0.00% | 499,500 | 503,000 | 495,000 | 764 |
| 2026-08-05 | 499,500 | 0 | 0.00% | 498,500 | 505,000 | 495,500 | 927 |
| 2026-08-04 | 499,500 | 6,000 | 1.22% | 495,000 | 505,000 | 495,000 | 1,048 |
| 2026-08-03 | 493,500 | -5,000 | -1.00% | 499,500 | 510,000 | 493,500 | 1,578 |
| 2026-07-31 | 498,500 | 4,000 | 0.81% | 498,000 | 504,000 | 489,000 | 2,115 |
| 2026-07-30 | 494,500 | -8,500 | -1.69% | 500,000 | 506,000 | 493,000 | 2,864 |
| 2026-07-29 | 503,000 | 1,000 | 0.20% | 508,000 | 511,000 | 493,000 | 2,748 |
| 2026-07-28 | 502,000 | -6,000 | -1.18% | 507,000 | 509,000 | 494,500 | 2,610 |
| 2026-07-27 | 508,000 | -13,000 | -2.50% | 514,000 | 525,000 | 505,000 | 1,674 |
| 2026-07-24 | 521,000 | 17,000 | 3.37% | 504,000 | 524,000 | 504,000 | 4,013 |