[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Royal Dutch Shell : 로얄더치셸 ( RDSA:LN )
2,370.50GBP ▼ -111.00 (-4.47%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 2,370.50 | ▼-111.00 | ▼-4.47% |
| 25-04-04 | 2,481.50 | ▼-186.00 | ▼-6.97% |
| 25-04-03 | 2,667.50 | ▼-112.50 | ▼-4.05% |
| 25-04-02 | 2,780.00 | ▼-26.50 | ▼-0.94% |
| 25-04-01 | 2,806.50 | ▼-18.50 | ▼-0.65% |
| 25-03-31 | 2,825.00 | ▲28.50 | ▲1.02% |
| 25-03-28 | 2,796.50 | ▼-26.00 | ▼-0.92% |
| 25-03-27 | 2,822.50 | ▼-8.50 | ▼-0.3% |
| 25-03-26 | 2,831.00 | ▲66.00 | ▲2.39% |
| 25-03-25 | 2,765.00 | ▲40.00 | ▲1.47% |
| 25-03-24 | 2,725.00 | ▼-2.00 | ▼-0.07% |
| 25-03-21 | 2,727.00 | ▼-22.50 | ▼-0.82% |
| 25-03-20 | 2,749.50 | ▲8.50 | ▲0.31% |
| 25-03-19 | 2,741.00 | ▲45.00 | ▲1.67% |
| 25-03-18 | 2,696.00 | ▲20.00 | ▲0.75% |
| 25-03-17 | 2,676.00 | ▲42.50 | ▲1.61% |
| 25-03-14 | 2,633.50 | ▲30.50 | ▲1.17% |
| 25-03-13 | 2,603.00 | ▲34.50 | ▲1.34% |
| 25-03-12 | 2,568.50 | ▲15.50 | ▲0.61% |
| 25-03-11 | 2,553.00 | ▼-20.00 | ▼-0.78% |
| 25-03-10 | 2,573.00 | ▲18.50 | ▲0.72% |
| 25-03-07 | 2,554.50 | ▲21.50 | ▲0.85% |
| 25-03-06 | 2,533.00 | ▲4.50 | ▲0.18% |
| 25-03-05 | 2,528.50 | ▼-39.50 | ▼-1.54% |
| 25-03-04 | 2,568.00 | ▼-88.50 | ▼-3.33% |
| 25-03-03 | 2,656.50 | ▲20.50 | ▲0.78% |
| 25-02-28 | 2,636.00 | ▼-16.00 | ▼-0.6% |
| 25-02-27 | 2,652.00 | ▲5.00 | ▲0.19% |
| 25-02-26 | 2,647.00 | ▲17.50 | ▲0.67% |
| 25-02-25 | 2,629.50 | ▼-4.00 | ▼-0.15% |
| 25-02-24 | 2,633.50 | ▼-4.00 | ▼-0.15% |
| 25-02-21 | 2,637.50 | ▼-46.50 | ▼-1.73% |
| 25-02-20 | 2,684.00 | ▼-2.00 | ▼-0.07% |
| 25-02-19 | 2,686.00 | ▲6.00 | ▲0.22% |
| 25-02-18 | 2,680.00 | ▼-7.00 | ▼-0.26% |
| 25-02-17 | 2,687.00 | ▲13.00 | ▲0.49% |
| 25-02-14 | 2,674.00 | ▲22.50 | ▲0.85% |
| 25-02-13 | 2,651.50 | ▼-50.00 | ▼-1.85% |
| 25-02-12 | 2,701.50 | ▲2.00 | ▲0.07% |
| 25-02-11 | 2,699.50 | ▲60.00 | ▲2.27% |
| 25-02-10 | 2,639.50 | ▼-5.50 | ▼-0.21% |
| 25-02-07 | 2,645.00 | ▼-1.50 | ▼-0.06% |
| 25-02-06 | 2,646.50 | ▲1.50 | ▲0.06% |
| 25-02-05 | 2,645.00 | ▼-7.00 | ▼-0.26% |
| 25-02-04 | 2,652.00 | ▲25.00 | ▲0.95% |
| 25-02-03 | 2,627.00 | ▼-51.50 | ▼-1.92% |
| 25-01-31 | 2,678.50 | ▲15.50 | ▲0.58% |
| 25-01-30 | 2,663.00 | ▲68.00 | ▲2.62% |
| 25-01-29 | 2,595.00 | ▲14.00 | ▲0.54% |
| 25-01-28 | 2,581.00 | ▼-2.50 | ▼-0.1% |
| 25-01-27 | 2,583.50 | ▼-36.50 | ▼-1.39% |
| 25-01-24 | 2,620.00 | ▼-63.00 | ▼-2.35% |
| 25-01-23 | 2,683.00 | ▼-13.00 | ▼-0.48% |
| 25-01-22 | 2,696.00 | ▲0.50 | ▲0.02% |
| 25-01-21 | 2,695.50 | ▼-27.00 | ▼-0.99% |
| 25-01-20 | 2,722.50 | ▲2.00 | ▲0.07% |
| 25-01-17 | 2,720.50 | ▲31.50 | ▲1.17% |
| 25-01-16 | 2,689.00 | ▲7.50 | ▲0.28% |
| 25-01-15 | 2,681.50 | ▲8.50 | ▲0.32% |
| 25-01-14 | 2,673.00 | ▲10.00 | ▲0.38% |
| 25-01-13 | 2,663.00 | ▲38.00 | ▲1.45% |
| 25-01-10 | 2,625.00 | ▲11.50 | ▲0.44% |
| 25-01-09 | 2,613.50 | ▲34.00 | ▲1.32% |
| 25-01-08 | 2,579.50 | ▼-37.50 | ▼-1.43% |
| 25-01-07 | 2,617.00 | ▲39.50 | ▲1.53% |
| 25-01-06 | 2,577.50 | ▲11.00 | ▲0.43% |
| 25-01-03 | 2,566.50 | ▲39.50 | ▲1.56% |
| 25-01-02 | 2,527.00 | ▲51.00 | ▲2.06% |
| 24-12-31 | 2,476.00 | ▲34.00 | ▲1.39% |
| 24-12-30 | 2,442.00 | ▲1.50 | ▲0.06% |
| 24-12-27 | 2,440.50 | ▲11.50 | ▲0.47% |
| 24-12-24 | 2,429.00 | ▲20.00 | ▲0.83% |
| 24-12-23 | 2,409.00 | ▲14.50 | ▲0.61% |
| 24-12-20 | 2,394.50 | ▼-11.00 | ▼-0.46% |
| 24-12-19 | 2,405.50 | ▼-13.50 | ▼-0.56% |
| 24-12-18 | 2,419.00 | ▲5.50 | ▲0.23% |
| 24-12-17 | 2,413.50 | ▼-45.00 | ▼-1.83% |
| 24-12-16 | 2,458.50 | ▼-40.00 | ▼-1.6% |
| 24-12-13 | 2,498.50 | ▼-6.50 | ▼-0.26% |
| 24-12-12 | 2,505.00 | ▲12.50 | ▲0.5% |
| 24-12-11 | 2,492.50 | ▼-30.00 | ▼-1.19% |
| 24-12-10 | 2,522.50 | ▼-14.00 | ▼-0.55% |
| 24-12-09 | 2,536.50 | ▲58.50 | ▲2.36% |
| 24-12-06 | 2,478.00 | ▼-16.00 | ▼-0.64% |
| 24-12-05 | 2,494.00 | ▼-36.50 | ▼-1.44% |
| 24-12-04 | 2,530.50 | ▼-25.50 | ▼-1% |
| 24-12-03 | 2,556.00 | ▲42.00 | ▲1.67% |
| 24-12-02 | 2,514.00 | ▼-17.50 | ▼-0.69% |
| 24-11-29 | 2,531.50 | -0.00 | -0% |
| 24-11-28 | 2,531.50 | ▼-6.50 | ▼-0.26% |
| 24-11-27 | 2,538.00 | ▼-16.50 | ▼-0.65% |
| 24-11-26 | 2,554.50 | ▼-19.50 | ▼-0.76% |
| 24-11-25 | 2,574.00 | ▼-29.00 | ▼-1.11% |
| 24-11-22 | 2,603.00 | ▲6.00 | ▲0.23% |
| 24-11-21 | 2,597.00 | ▲46.00 | ▲1.8% |
| 24-11-20 | 2,551.00 | ▼-21.50 | ▼-0.84% |
| 24-11-19 | 2,572.50 | ▼-16.50 | ▼-0.64% |
| 24-11-18 | 2,589.00 | ▲28.00 | ▲1.09% |
| 24-11-15 | 2,561.00 | ▲29.50 | ▲1.17% |
| 24-11-14 | 2,531.50 | ▲6.50 | ▲0.26% |
| 24-11-13 | 2,525.00 | ▲7.00 | ▲0.28% |
| 24-11-12 | 2,518.00 | ▼-32.00 | ▼-1.25% |
| 24-11-11 | 2,550.00 | ▼-14.50 | ▼-0.57% |
| 24-11-08 | 2,564.50 | ▼-35.00 | ▼-1.35% |
| 24-11-07 | 2,599.50 | ▲7.00 | ▲0.27% |
| 24-11-06 | 2,592.50 | ▼-16.00 | ▼-0.61% |
| 24-11-05 | 2,608.50 | ▲14.50 | ▲0.56% |
| 24-11-04 | 2,594.00 | ▲15.00 | ▲0.58% |
| 24-11-01 | 2,579.00 | ▲0.50 | ▲0.02% |
| 24-10-31 | 2,578.50 | ▲88.00 | ▲3.53% |
| 24-10-30 | 2,490.50 | ▲8.50 | ▲0.34% |
| 24-10-29 | 2,482.00 | ▼-34.00 | ▼-1.35% |
| 24-10-28 | 2,516.00 | ▼-34.50 | ▼-1.35% |
| 24-10-25 | 2,550.50 | ▲8.50 | ▲0.33% |
| 24-10-24 | 2,542.00 | ▲2.50 | ▲0.1% |
| 24-10-23 | 2,539.50 | ▼-24.50 | ▼-0.96% |
| 24-10-22 | 2,564.00 | ▲13.00 | ▲0.51% |
| 24-10-21 | 2,551.00 | ▲14.50 | ▲0.57% |
| 24-10-18 | 2,536.50 | ▼-18.00 | ▼-0.7% |
| 24-10-17 | 2,554.50 | ▲22.00 | ▲0.87% |
| 24-10-16 | 2,532.50 | ▲30.00 | ▲1.2% |
| 24-10-15 | 2,502.50 | ▼-87.00 | ▼-3.36% |
| 24-10-14 | 2,589.50 | ▼-2.50 | ▼-0.1% |
| 24-10-11 | 2,592.00 | ▼-1.00 | ▼-0.04% |
| 24-10-10 | 2,593.00 | ▲7.00 | ▲0.27% |
| 24-10-09 | 2,586.00 | ▲10.00 | ▲0.39% |
| 24-10-08 | 2,576.00 | ▼-62.00 | ▼-2.35% |
| 24-10-07 | 2,638.00 | ▲60.50 | ▲2.35% |
| 24-10-04 | 2,577.50 | ▲13.50 | ▲0.53% |
| 24-10-03 | 2,564.00 | ▲43.00 | ▲1.71% |
| 24-10-02 | 2,521.00 | ▲43.00 | ▲1.74% |
| 24-10-01 | 2,478.00 | ▲53.00 | ▲2.19% |
| 24-09-30 | 2,425.00 | ▲1.00 | ▲0.04% |
| 24-09-27 | 2,424.00 | ▲9.00 | ▲0.37% |
| 24-09-26 | 2,415.00 | ▼-117.00 | ▼-4.62% |
| 24-09-25 | 2,532.00 | ▼-40.00 | ▼-1.56% |
| 24-09-24 | 2,572.00 | ▼-5.00 | ▼-0.19% |
| 24-09-23 | 2,577.00 | ▲15.00 | ▲0.59% |
| 24-09-20 | 2,562.00 | ▼-33.00 | ▼-1.27% |
| 24-09-19 | 2,595.00 | ▲41.00 | ▲1.61% |
| 24-09-18 | 2,554.00 | ▼-7.00 | ▼-0.27% |
| 24-09-17 | 2,561.00 | ▲22.50 | ▲0.89% |
| 24-09-16 | 2,538.50 | ▼-16.00 | ▼-0.63% |
| 24-09-13 | 2,554.50 | ▲17.50 | ▲0.69% |
| 24-09-12 | 2,537.00 | ▲27.00 | ▲1.08% |
| 24-09-11 | 2,510.00 | ▲1.50 | ▲0.06% |
| 24-09-10 | 2,508.50 | ▼-37.50 | ▼-1.47% |
| 24-09-09 | 2,546.00 | ▲30.00 | ▲1.19% |
| 24-09-06 | 2,516.00 | ▼-58.50 | ▼-2.27% |
| 24-09-05 | 2,574.50 | ▼-8.00 | ▼-0.31% |
| 24-09-04 | 2,582.50 | ▼-29.50 | ▼-1.13% |
| 24-09-03 | 2,612.00 | ▼-72.50 | ▼-2.7% |
| 24-09-02 | 2,684.50 | ▲3.50 | ▲0.13% |
| 24-08-30 | 2,681.00 | ▼-30.00 | ▼-1.11% |
| 24-08-29 | 2,711.00 | ▲15.00 | ▲0.56% |
| 24-08-28 | 2,696.00 | ▼-29.00 | ▼-1.06% |
| 24-08-27 | 2,725.00 | ▲5.00 | ▲0.18% |
| 24-08-23 | 2,720.00 | ▲12.00 | ▲0.44% |
| 24-08-22 | 2,708.00 | ▼-10.50 | ▼-0.39% |
| 24-08-21 | 2,718.50 | ▼-14.50 | ▼-0.53% |
| 24-08-20 | 2,733.00 | ▼-80.00 | ▼-2.84% |
| 24-08-19 | 2,813.00 | ▲23.00 | ▲0.82% |
| 24-08-16 | 2,790.00 | ▼-15.50 | ▼-0.55% |
| 24-08-15 | 2,805.50 | ▼-1.50 | ▼-0.05% |
| 24-08-14 | 2,807.00 | ▲26.00 | ▲0.93% |
| 24-08-13 | 2,781.00 | ▼-18.00 | ▼-0.64% |
| 24-08-12 | 2,799.00 | ▲23.00 | ▲0.83% |
| 24-08-09 | 2,776.00 | ▲1.00 | ▲0.04% |
| 24-08-08 | 2,775.00 | ▲4.50 | ▲0.16% |
| 24-08-07 | 2,770.50 | ▲62.00 | ▲2.29% |
| 24-08-06 | 2,708.50 | ▲15.00 | ▲0.56% |
| 24-08-05 | 2,693.50 | ▼-83.50 | ▼-3.01% |
| 24-08-02 | 2,777.00 | ▼-48.00 | ▼-1.7% |
| 24-08-01 | 2,825.00 | ▼-15.00 | ▼-0.53% |
| 24-07-31 | 2,840.00 | ▲73.50 | ▲2.66% |
| 24-07-30 | 2,766.50 | ▼-5.00 | ▼-0.18% |
| 24-07-29 | 2,771.50 | ▼-8.00 | ▼-0.29% |
| 24-07-26 | 2,779.50 | ▲17.50 | ▲0.63% |
| 24-07-25 | 2,762.00 | ▼-2.00 | ▼-0.07% |
| 24-07-24 | 2,764.00 | ▲17.00 | ▲0.62% |
| 24-07-23 | 2,747.00 | ▼-46.00 | ▼-1.65% |
| 24-07-22 | 2,793.00 | ▼-0.50 | ▼-0.02% |
| 24-07-19 | 2,793.50 | ▼-41.00 | ▼-1.45% |
| 24-07-18 | 2,834.50 | ▲36.00 | ▲1.29% |
| 24-07-17 | 2,798.50 | ▲16.00 | ▲0.58% |
| 24-07-16 | 2,782.50 | ▼-25.00 | ▼-0.89% |
| 24-07-15 | 2,807.50 | ▼-5.00 | ▼-0.18% |
| 24-07-12 | 2,812.50 | ▼-2.50 | ▼-0.09% |
| 24-07-11 | 2,815.00 | ▼-18.00 | ▼-0.64% |
| 24-07-10 | 2,833.00 | ▼-1.00 | ▼-0.04% |
| 24-07-09 | 2,834.00 | ▼-1.00 | ▼-0.04% |
| 24-07-08 | 2,835.00 | ▼-27.00 | ▼-0.94% |
| 24-07-05 | 2,862.00 | ▼-38.00 | ▼-1.31% |
| 24-07-04 | 2,900.00 | ▲49.00 | ▲1.72% |
| 24-07-03 | 2,851.00 | ▼-18.50 | ▼-0.64% |
| 24-07-02 | 2,869.50 | ▲12.00 | ▲0.42% |
| 24-07-01 | 2,857.50 | ▲23.50 | ▲0.83% |
| 24-06-28 | 2,834.00 | ▲20.50 | ▲0.73% |
| 24-06-27 | 2,813.50 | ▲22.50 | ▲0.81% |
| 24-06-26 | 2,791.00 | ▼-16.50 | ▼-0.59% |
| 24-06-25 | 2,807.50 | ▲13.00 | ▲0.47% |
| 24-06-24 | 2,794.50 | ▲17.50 | ▲0.63% |
| 24-06-21 | 2,777.00 | ▲9.50 | ▲0.34% |
| 24-06-20 | 2,767.50 | ▲19.50 | ▲0.71% |
| 24-06-19 | 2,748.00 | ▲14.50 | ▲0.53% |
| 24-06-18 | 2,733.50 | ▲7.50 | ▲0.28% |
| 24-06-17 | 2,726.00 | ▲15.00 | ▲0.55% |
| 24-06-14 | 2,711.00 | ▼-13.00 | ▼-0.48% |
| 24-06-13 | 2,724.00 | ▼-20.50 | ▼-0.75% |
| 24-06-12 | 2,744.50 | ▼-6.00 | ▼-0.22% |
| 24-06-11 | 2,750.50 | ▼-7.00 | ▼-0.25% |
| 24-06-10 | 2,757.50 | ▲25.00 | ▲0.91% |
| 24-06-07 | 2,732.50 | ▼-4.00 | ▼-0.15% |
| 24-06-06 | 2,736.50 | ▲19.00 | ▲0.7% |
| 24-06-05 | 2,717.50 | ▼-5.50 | ▼-0.2% |
| 24-06-04 | 2,723.00 | ▼-59.50 | ▼-2.14% |
| 24-06-03 | 2,782.50 | ▼-29.00 | ▼-1.03% |
| 24-05-31 | 2,811.50 | ▲14.50 | ▲0.52% |
| 24-05-30 | 2,797.00 | ▼-4.50 | ▼-0.16% |
| 24-05-29 | 2,801.50 | ▲21.00 | ▲0.76% |
| 24-05-28 | 2,780.50 | ▲8.50 | ▲0.31% |
| 24-05-24 | 2,772.00 | ▼-0.50 | ▼-0.02% |
| 24-05-23 | 2,772.50 | ▲12.00 | ▲0.43% |
| 24-05-22 | 2,760.50 | ▼-43.00 | ▼-1.53% |
| 24-05-21 | 2,803.50 | ▼-0.50 | ▼-0.02% |
| 24-05-20 | 2,804.00 | ▼-0.50 | ▼-0.02% |
| 24-05-17 | 2,804.50 | ▼-24.50 | ▼-0.87% |
| 24-05-16 | 2,829.00 | ▼-40.00 | ▼-1.39% |
| 24-05-15 | 2,869.00 | ▼-32.00 | ▼-1.1% |
| 24-05-14 | 2,901.00 | ▼-36.00 | ▼-1.23% |
| 24-05-13 | 2,937.00 | ▼-9.00 | ▼-0.31% |
| 24-05-10 | 2,946.00 | ▲37.50 | ▲1.29% |
| 24-05-09 | 2,908.50 | ▲17.00 | ▲0.59% |
| 24-05-08 | 2,891.50 | ▼-3.50 | ▼-0.12% |
| 24-05-07 | 2,895.00 | ▲36.50 | ▲1.28% |
| 24-05-03 | 2,858.50 | ▼-14.50 | ▼-0.5% |
| 24-05-02 | 2,873.00 | ▲54.00 | ▲1.92% |
| 24-05-01 | 2,819.00 | ▼-44.00 | ▼-1.54% |
| 24-04-30 | 2,863.00 | ▼-24.50 | ▼-0.85% |
| 24-04-29 | 2,887.50 | ▼-16.00 | ▼-0.55% |
| 24-04-26 | 2,903.50 | ▲2.50 | ▲0.09% |
| 24-04-25 | 2,901.00 | ▼-6.00 | ▼-0.21% |
| 24-04-24 | 2,907.00 | ▲12.00 | ▲0.41% |
| 24-04-23 | 2,895.00 | ▼-12.00 | ▼-0.41% |
| 24-04-22 | 2,907.00 | ▲56.00 | ▲1.96% |
| 24-04-19 | 2,851.00 | ▲9.50 | ▲0.33% |
| 24-04-18 | 2,841.50 | ▼-4.50 | ▼-0.16% |
| 24-04-17 | 2,846.00 | ▲11.50 | ▲0.41% |
| 24-04-16 | 2,834.50 | ▼-55.00 | ▼-1.9% |
| 24-04-15 | 2,889.50 | ▼-47.50 | ▼-1.62% |
| 24-04-12 | 2,937.00 | ▲82.50 | ▲2.89% |
| 24-04-11 | 2,854.50 | ▼-12.25 | ▼-0.43% |
| 24-04-10 | 2,866.75 | ▲38.25 | ▲1.35% |
| 24-04-09 | 2,828.50 | ▲14.50 | ▲0.52% |