한국쉘석유
002960KOSPI· 코크스, 연탄 및 석유정제품 제조업506,000원-3,000 (-0.59%)전일 종가 2026-09-18
52주 위치
401,000620,00048%신고가 대비 -18.39%
- 시가총액
- 6,578억
- PER
- 12.84
- PBR
- 5.35
- EPS(TTM)
- 39,410원
- BPS
- 94,588원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.2% | +1.3% | -4.7% | +12.3% | +23.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 510,000 | 510,000 | 505,000 | 506,000 | -3,000 | -0.59% | 372 | 1.88억 |
| 2026-09-17 | 506,000 | 509,000 | 503,000 | 509,000 | 0 | 0.00% | 528 | 2.69억 |
| 2026-09-16 | 510,000 | 510,000 | 503,000 | 509,000 | 0 | 0.00% | 437 | 2.22억 |
| 2026-09-15 | 512,000 | 512,000 | 505,000 | 509,000 | -1,000 | -0.20% | 465 | 2.37억 |
| 2026-09-14 | 505,000 | 513,000 | 503,000 | 510,000 | 7,000 | +1.39% | 1,749 | 8.92억 |
| 2026-09-11 | 511,000 | 515,000 | 503,000 | 503,000 | -7,000 | -1.37% | 1,187 | 5.97억 |
| 2026-09-10 | 507,000 | 533,000 | 499,500 | 510,000 | 4,000 | +0.79% | 1,546 | 7.88억 |
| 2026-09-09 | 503,000 | 506,000 | 499,000 | 506,000 | 4,000 | +0.80% | 991 | 5.01억 |
| 2026-09-08 | 500,000 | 503,000 | 497,500 | 502,000 | 3,500 | +0.70% | 1,415 | 7.1억 |
| 2026-09-07 | 500,000 | 502,000 | 498,000 | 498,500 | -1,000 | -0.20% | 574 | 2.86억 |
| 2026-09-04 | 500,000 | 502,000 | 497,000 | 499,500 | 2,500 | +0.50% | 597 | 2.98억 |
| 2026-09-03 | 499,500 | 503,000 | 496,500 | 497,000 | -2,000 | -0.40% | 1,282 | 6.37억 |
| 2026-09-02 | 504,000 | 505,000 | 497,000 | 499,000 | 1,000 | +0.20% | 910 | 4.54억 |
| 2026-09-01 | 503,000 | 506,000 | 498,000 | 498,000 | -500 | -0.10% | 741 | 3.69억 |
| 2026-08-31 | 505,000 | 505,000 | 497,000 | 498,500 | -2,500 | -0.50% | 1,344 | 6.7억 |
| 2026-08-28 | 504,000 | 507,000 | 498,000 | 501,000 | 3,000 | +0.60% | 1,292 | 6.47억 |
| 2026-08-27 | 501,000 | 503,000 | 495,500 | 498,000 | -3,000 | -0.60% | 1,186 | 5.91억 |
| 2026-08-26 | 503,000 | 503,000 | 486,500 | 501,000 | 3,000 | +0.60% | 2,183 | 10.94억 |
| 2026-08-25 | 507,000 | 507,000 | 496,000 | 498,000 | -9,000 | -1.78% | 2,589 | 12.89억 |
| 2026-08-24 | 504,000 | 510,000 | 502,000 | 507,000 | -1,000 | -0.20% | 901 | 4.57억 |
| 2026-08-21 | 510,000 | 512,000 | 504,000 | 508,000 | -1,000 | -0.20% | 756 | 3.84억 |
| 2026-08-20 | 513,000 | 513,000 | 503,000 | 509,000 | 2,000 | +0.39% | 1,623 | 8.26억 |
| 2026-08-19 | 509,000 | 513,000 | 502,000 | 507,000 | 0 | 0.00% | 1,235 | 6.26억 |
| 2026-08-18 | 509,000 | 511,000 | 503,000 | 507,000 | -12,000 | -2.31% | 1,329 | 6.74억 |
| 2026-08-14 | 510,000 | 529,000 | 503,000 | 519,000 | 13,000 | +2.57% | 5,167 | 26.82억 |
| 2026-08-13 | 514,000 | 515,000 | 502,000 | 506,000 | -8,000 | -1.56% | 839 | 4.25억 |
| 2026-08-12 | 519,000 | 520,000 | 509,000 | 514,000 | -5,000 | -0.96% | 1,448 | 7.44억 |
| 2026-08-11 | 512,000 | 520,000 | 507,000 | 519,000 | 7,000 | +1.37% | 651 | 3.38억 |
| 2026-08-10 | 514,000 | 518,000 | 504,000 | 512,000 | -1,000 | -0.19% | 1,044 | 5.35억 |
| 2026-08-07 | 503,000 | 516,000 | 502,000 | 513,000 | 13,500 | +2.70% | 1,826 | 9.37억 |
| 2026-08-06 | 499,500 | 503,000 | 495,000 | 499,500 | 0 | 0.00% | 764 | 3.82억 |
| 2026-08-05 | 498,500 | 505,000 | 495,500 | 499,500 | 0 | 0.00% | 927 | 4.63억 |
| 2026-08-04 | 495,000 | 505,000 | 495,000 | 499,500 | 6,000 | +1.22% | 1,048 | 5.23억 |
| 2026-08-03 | 499,500 | 510,000 | 493,500 | 493,500 | -5,000 | -1.00% | 1,578 | 7.79억 |
| 2026-07-31 | 498,000 | 504,000 | 489,000 | 498,500 | 4,000 | +0.81% | 2,115 | 10.54억 |
| 2026-07-30 | 500,000 | 506,000 | 493,000 | 494,500 | -8,500 | -1.69% | 2,864 | 14.16억 |
| 2026-07-29 | 508,000 | 511,000 | 493,000 | 503,000 | 1,000 | +0.20% | 2,748 | 13.82억 |
| 2026-07-28 | 507,000 | 509,000 | 494,500 | 502,000 | -6,000 | -1.18% | 2,610 | 13.1억 |
| 2026-07-27 | 514,000 | 525,000 | 505,000 | 508,000 | -13,000 | -2.50% | 1,674 | 8.5억 |
| 2026-07-24 | 504,000 | 524,000 | 504,000 | 521,000 | 17,000 | +3.37% | 4,013 | 20.91억 |
| 2026-07-23 | 500,000 | 512,000 | 500,000 | 504,000 | 7,000 | +1.41% | 938 | 4.73억 |
| 2026-07-22 | 502,000 | 505,000 | 497,000 | 497,000 | -2,000 | -0.40% | 754 | 3.75억 |
| 2026-07-21 | 509,000 | 510,000 | 497,500 | 499,000 | -11,000 | -2.16% | 1,445 | 7.21억 |
| 2026-07-20 | 504,000 | 519,000 | 500,000 | 510,000 | 9,000 | +1.80% | 2,182 | 11.13억 |
| 2026-07-16 | 504,000 | 515,000 | 461,500 | 501,000 | -3,000 | -0.60% | 2,371 | 11.88억 |
| 2026-07-15 | 496,000 | 507,000 | 496,000 | 504,000 | 6,000 | +1.20% | 1,044 | 5.26억 |
| 2026-07-14 | 501,000 | 505,000 | 495,500 | 498,000 | -1,000 | -0.20% | 1,265 | 6.3억 |
| 2026-07-13 | 497,000 | 510,000 | 497,000 | 499,000 | 3,000 | +0.60% | 1,584 | 7.9억 |
| 2026-07-10 | 498,000 | 507,000 | 496,000 | 496,000 | -1,500 | -0.30% | 1,447 | 7.18억 |
| 2026-07-09 | 498,000 | 507,000 | 494,500 | 497,500 | -19,500 | -3.77% | 2,307 | 11.48억 |
| 2026-07-08 | 500,000 | 520,000 | 494,500 | 517,000 | 21,500 | +4.34% | 5,867 | 30.33억 |
| 2026-07-07 | 490,000 | 504,000 | 489,000 | 495,500 | 2,500 | +0.51% | 2,028 | 10.05억 |
| 2026-07-06 | 481,000 | 497,000 | 481,000 | 493,000 | 12,000 | +2.49% | 1,511 | 7.45억 |
| 2026-07-03 | 478,500 | 488,000 | 478,500 | 481,000 | 3,000 | +0.63% | 1,745 | 8.39억 |
| 2026-07-02 | 479,000 | 494,500 | 476,500 | 478,000 | 500 | +0.10% | 1,470 | 7.03억 |
| 2026-07-01 | 472,000 | 487,000 | 472,000 | 477,500 | 5,500 | +1.17% | 1,519 | 7.25억 |
| 2026-06-30 | 473,000 | 485,000 | 472,000 | 472,000 | -500 | -0.11% | 1,385 | 6.54억 |
| 2026-06-29 | 472,000 | 479,500 | 471,000 | 472,500 | 1,000 | +0.21% | 1,274 | 6.02억 |
| 2026-06-26 | 480,500 | 484,500 | 466,000 | 471,500 | -9,000 | -1.87% | 3,167 | 14.93억 |
| 2026-06-25 | 480,000 | 490,000 | 480,000 | 480,500 | -7,000 | -1.44% | 721 | 3.46억 |
| 2026-06-24 | 484,000 | 497,500 | 474,000 | 487,500 | 15,000 | +3.17% | 1,583 | 7.72억 |
| 2026-06-23 | 486,000 | 490,000 | 471,500 | 472,500 | -13,500 | -2.78% | 2,510 | 11.86억 |
| 2026-06-22 | 486,000 | 490,000 | 483,000 | 486,000 | -1,500 | -0.31% | 738 | 3.59억 |
| 2026-06-19 | 495,000 | 496,000 | 485,000 | 487,500 | -12,000 | -2.40% | 1,994 | 9.72억 |
| 2026-06-18 | 497,000 | 499,500 | 492,000 | 499,500 | 6,500 | +1.32% | 895 | 4.47억 |
| 2026-06-17 | 499,500 | 513,000 | 492,500 | 493,000 | -6,000 | -1.20% | 2,357 | 11.62억 |
| 2026-06-16 | 500,000 | 513,000 | 499,000 | 499,000 | 1,000 | +0.20% | 1,965 | 9.81억 |
| 2026-06-15 | 507,000 | 509,000 | 498,000 | 498,000 | -17,000 | -3.30% | 2,251 | 11.21억 |
| 2026-06-12 | 496,000 | 525,000 | 493,000 | 515,000 | 21,000 | +4.25% | 7,519 | 38.72억 |
| 2026-06-11 | 498,500 | 505,000 | 489,500 | 494,000 | 1,500 | +0.30% | 1,444 | 7.13억 |
| 2026-06-10 | 493,000 | 498,000 | 486,000 | 492,500 | 7,000 | +1.44% | 989 | 4.87억 |
| 2026-06-09 | 488,500 | 496,500 | 485,500 | 485,500 | -1,000 | -0.21% | 929 | 4.51억 |
| 2026-06-08 | 498,500 | 498,500 | 485,000 | 486,500 | -15,500 | -3.09% | 1,626 | 7.91억 |
| 2026-06-05 | 493,000 | 516,000 | 488,500 | 502,000 | 20,000 | +4.15% | 4,896 | 24.58억 |
| 2026-06-04 | 493,000 | 494,000 | 482,000 | 482,000 | -4,500 | -0.92% | 2,123 | 10.23억 |
| 2026-06-02 | 487,000 | 495,000 | 485,500 | 486,500 | -3,000 | -0.61% | 2,041 | 9.93억 |
| 2026-06-01 | 490,500 | 496,000 | 486,000 | 489,500 | -2,500 | -0.51% | 3,383 | 16.56억 |
| 2026-05-29 | 501,000 | 503,000 | 492,000 | 492,000 | -9,000 | -1.80% | 2,761 | 13.58억 |
| 2026-05-28 | 509,000 | 513,000 | 500,000 | 501,000 | -7,000 | -1.38% | 2,217 | 11.11억 |
| 2026-05-27 | 520,000 | 525,000 | 508,000 | 508,000 | -9,000 | -1.74% | 1,568 | 7.97억 |
| 2026-05-26 | 522,000 | 533,000 | 517,000 | 517,000 | -3,000 | -0.58% | 1,747 | 9.03억 |
| 2026-05-22 | 523,000 | 540,000 | 515,000 | 520,000 | -2,000 | -0.38% | 1,519 | 7.9억 |
| 2026-05-21 | 550,000 | 559,000 | 522,000 | 522,000 | -37,000 | -6.62% | 4,115 | 21.48억 |
| 2026-05-20 | 530,000 | 572,000 | 523,000 | 559,000 | 20,000 | +3.71% | 7,451 | 41.65억 |
| 2026-05-19 | 512,000 | 560,000 | 502,000 | 539,000 | 25,000 | +4.86% | 12,621 | 68.03억 |
| 2026-05-18 | 535,000 | 548,000 | 511,000 | 514,000 | -66,000 | -11.38% | 4,355 | 22.38억 |
| 2026-05-15 | 481,000 | 620,000 | 474,000 | 580,000 | 97,000 | +20.08% | 68,820 | 399억 |
| 2026-05-14 | 471,000 | 485,000 | 468,000 | 483,000 | 12,000 | +2.55% | 1,782 | 8.61억 |
| 2026-05-13 | 472,000 | 478,500 | 470,000 | 471,000 | -3,000 | -0.63% | 1,320 | 6.22억 |
| 2026-05-12 | 481,500 | 481,500 | 470,000 | 474,000 | -5,500 | -1.15% | 4,115 | 19.51억 |
| 2026-05-11 | 484,500 | 484,500 | 479,000 | 479,500 | -2,500 | -0.52% | 1,813 | 8.69억 |
| 2026-05-08 | 484,000 | 487,000 | 482,000 | 482,000 | -2,000 | -0.41% | 2,078 | 10.02억 |
| 2026-05-07 | 482,000 | 485,000 | 480,000 | 484,000 | 1,500 | +0.31% | 1,190 | 5.76억 |
| 2026-05-06 | 497,000 | 497,000 | 480,000 | 482,500 | -13,000 | -2.62% | 5,695 | 27.48억 |
| 2026-05-04 | 509,000 | 512,000 | 494,000 | 495,500 | -13,500 | -2.65% | 3,498 | 17.33억 |
| 2026-04-30 | 506,000 | 518,000 | 503,000 | 509,000 | 6,000 | +1.19% | 5,190 | 26.42억 |
| 2026-04-29 | 496,500 | 508,000 | 496,000 | 503,000 | 4,000 | +0.80% | 2,412 | 12.13억 |
| 2026-04-28 | 493,500 | 501,000 | 493,500 | 499,000 | 5,500 | +1.11% | 2,648 | 13.21억 |
| 2026-04-27 | 492,500 | 493,500 | 485,000 | 493,500 | 1,000 | +0.20% | 1,934 | 9.54억 |
| 2026-04-24 | 495,000 | 495,000 | 489,500 | 492,500 | -2,500 | -0.51% | 1,464 | 7.21억 |
| 2026-04-23 | 496,500 | 498,500 | 486,000 | 495,000 | -4,000 | -0.80% | 3,464 | 17.15억 |
| 2026-04-22 | 497,500 | 499,000 | 494,500 | 499,000 | 2,000 | +0.40% | 1,230 | 6.14억 |
| 2026-04-21 | 506,000 | 506,000 | 497,000 | 497,000 | -9,000 | -1.78% | 1,875 | 9.32억 |
| 2026-04-20 | 508,000 | 510,000 | 501,000 | 506,000 | 1,000 | +0.20% | 1,372 | 6.94억 |
| 2026-04-17 | 498,500 | 507,000 | 496,000 | 505,000 | 5,000 | +1.00% | 1,809 | 9.14억 |
| 2026-04-16 | 501,000 | 505,000 | 497,500 | 500,000 | -5,000 | -0.99% | 2,169 | 10.85억 |
| 2026-04-15 | 500,000 | 506,000 | 492,000 | 505,000 | 4,000 | +0.80% | 2,831 | 14.3억 |
| 2026-04-14 | 506,000 | 510,000 | 499,000 | 501,000 | -5,000 | -0.99% | 1,813 | 9.08억 |
| 2026-04-13 | 505,000 | 513,000 | 498,000 | 506,000 | 5,000 | +1.00% | 2,318 | 11.73억 |
| 2026-04-10 | 479,500 | 510,000 | 479,500 | 501,000 | 21,500 | +4.48% | 3,750 | 18.79억 |
| 2026-04-09 | 480,000 | 484,500 | 475,500 | 479,500 | 500 | +0.10% | 1,612 | 7.73억 |
| 2026-04-08 | 489,500 | 499,500 | 473,500 | 479,000 | -13,500 | -2.74% | 5,466 | 26.18억 |
| 2026-04-07 | 499,500 | 508,000 | 492,000 | 492,500 | -5,000 | -1.01% | 1,799 | 8.86억 |
| 2026-04-06 | 496,500 | 501,000 | 469,000 | 497,500 | 8,000 | +1.63% | 2,327 | 11.58억 |
| 2026-04-03 | 492,000 | 499,000 | 476,000 | 489,500 | 0 | 0.00% | 2,181 | 10.68억 |
| 2026-04-02 | 475,000 | 495,000 | 475,000 | 489,500 | 15,500 | +3.27% | 4,702 | 23.02억 |
| 2026-04-01 | 471,000 | 480,000 | 460,000 | 474,000 | 7,500 | +1.61% | 2,205 | 10.45억 |
| 2026-03-31 | 470,500 | 474,000 | 462,000 | 466,500 | -8,500 | -1.79% | 3,292 | 15.36억 |
| 2026-03-30 | 478,500 | 482,500 | 470,000 | 475,000 | -5,000 | -1.04% | 1,856 | 8.82억 |
| 2026-03-27 | 477,500 | 482,000 | 471,000 | 480,000 | — | — | 1,791 | 8.6억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)