Shell Plc【R6C0】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Shell Plc (R6C0)

32.285

0.229999

( 0.72% )

업데이트: 17:18:35

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.329999	1.03269910812	31.955	32.695	31.68	109800	32.22891383	DE
4	-0.145001	-0.447119950663	32.43	32.695	30.65	103761	31.80322393	DE
12	0.729999	2.31341784186	31.555	32.695	28.86	111967	31.07243146	DE
26	-0.435001	-1.32946515892	32.72	33.265	28.86	104385	31.00493313	DE
52	2.944999	10.0374880709	29.34	34.799999	28.725	107813	31.78200291	DE
156	8.369999	34.9989504495	23.915	34.799999	22.23	123128	28.5809058	DE
260	9.434999	41.29102407	22.85	34.799999	22.23	124593	28.45335383	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	32.025	0.04	0.14	31.9	32.479999	31.89	106383
1739482020	31.98	-0.23	-0.70	31.98	32.305	31.68	107830
1739395620	32.205	-0.41	-1.24	32.595	32.604999	32.17	88774
1739309220	32.61	0.5	1.56	32.064999	32.695	31.905	159821
1739222820	32.11	0.26	0.82	31.955	32.145	31.74	86191
1738963620	31.85	0.02	0.06	31.915	32.075	31.785	102733
1738877220	31.83	-0.22	-0.69	31.94	32.4	31.66	92309
1738790820	32.049999	-0.05	-0.14	32.009999	32.229999	31.815	65526
1738704420	32.095	0.4	1.28	31.715	32.115	31.41	88044
1738618020	31.69	-0.15	-0.46	31.8	32.155	31.61	76478
1738358820	31.835	-0.17	-0.53	32.009999	32.39	31.725	92871
1738272420	32.005	1	3.23	31.05	32.095	31	134566
1738186020	31.005	-0.05	-0.14	31.08	31.24	30.705	142550
1738099620	31.05	-0.04	-0.13	30.9	31.3	30.765	134530
1738013220	31.09	-0.04	-0.13	30.7	31.275	30.65	98394
1737754020	31.13	-0.79	-2.47	31.835	31.925	31.115	107241
1737667620	31.92	0.21	0.66	31.695	32.2	31.625	83366
1737581220	31.71	-0.2	-0.61	31.94	32.27	31.615	115573
1737494820	31.905	-0.48	-1.47	32.34	32.415	31.905	118979
1737408420	32.38	-0.02	-0.06	32.43	32.615	32.259999	73058
1737149220	32.4	0.18	0.57	32.215	32.604999	32.174999	71313
1737062820	32.215	-0.03	-0.08	32.244999	32.4	32.02	167231
1736976420	32.24	0.24	0.75	31.965	32.24	31.92	76574
1736890020	32	0.23	0.71	31.81	32	31.585	112175
1736803620	31.775	0.11	0.35	31.8	32.07	31.685	142738
1736544420	31.665	0.05	0.17	31.55	32.22	31.38	173980
1736458020	31.61	0.23	0.75	31.45	31.72	31.3	92944
1736371620	31.375	-0.46	-1.44	31.77	31.935	30.93	107465
1736285220	31.835	0.63	2.02	31.345	31.98	31.11	175481
1736198820	31.205	-0.23	-0.72	31.305	31.47	31.105	157969
1735939620	31.43	0.62	2.01	30.75	31.43	30.735	126556
1735853220	30.81	1.03	3.46	30.02	30.925	29.975	139357
1735594020	29.78	0.23	0.78	29.505	29.82	29.505	51702
1735334820	29.55	0.14	0.46	29.475	29.81	29.425	67855
1734989220	29.415	0.23	0.79	29.78	29.78	29.05	130293
1734730020	29.185	-0.12	-0.39	29.025	29.275	28.86	166954
1734643620	29.3	-0.09	-0.29	29.315	29.635	29.105	76192
1734557220	29.385	-0.12	-0.39	29.505	29.735	29.355	209994
1734470820	29.5	-0.09	-0.30	29.635	29.805	29.34	195376
1734384420	29.59	-0.74	-2.42	30.14	30.38	29.585	137531
1734125220	30.325	-0.23	-0.74	30.555	30.65	30.21	65183
1734038820	30.55	-0.19	-0.62	30.675	30.88	30.465	84513
1733952420	30.74	0.15	0.51	30.7	30.85	30.435	104945
1733866020	30.585	-0.07	-0.23	30.595	30.825	30.51	72820
1733779620	30.655	0.66	2.20	29.935	31.005	29.935	176786
1733520420	29.995	-0.42	-1.38	30.3	30.525	29.9	186205
1733434020	30.415	-0.14	-0.46	30.555	30.75	30.275	174646
1733347620	30.555	-0.47	-1.50	30.965	31.31	30.505	92049
1733261220	31.02	0.41	1.36	30.595	31.175	30.58	97963
1733174820	30.605	-0.1	-0.33	30.75	30.835	30.455	96231
1732915620	30.705	0.02	0.08	30.55	30.795	30.42	64671
1732829220	30.68	0	0.02	30.76	30.86	30.57	48992
1732742820	30.675	-0.19	-0.60	30.75	30.915	30.54	53373
1732656420	30.86	-0.15	-0.48	30.975	31.07	30.7	115904
1732570020	31.01	-0.61	-1.91	31.555	31.68	31.005	69176
1732310820	31.615	0.02	0.08	31.58	31.8	31.445	128477
1732224420	31.59	0.59	1.89	30.955	31.595	30.95	122813
1732138020	31.005	-0.02	-0.06	31.005	31.235	30.875	40371
1732051620	31.025	-0.36	-1.13	31.405	31.485	30.925	57735
1731965220	31.38	0.24	0.79	30.89	31.415	30.875	59268

Wetouch Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관