로얄 캐리비안 (RCL)

RCL
🏛️ 독일 →
273.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 46.40 46.40 46.20 46.20 0.0M
2022-12-29 44.97 44.97 44.97 44.97 0.0M
2022-12-28 45.89 46.44 45.89 46.44 0.0M
2022-12-27 46.40 48.00 46.35 47.07 0.0M
2022-12-23 46.49 46.89 46.34 46.86 0.0M
2022-12-22 48.52 48.59 48.52 48.59 0.0M
2022-12-21 48.46 49.46 47.50 48.96 0.0M
2022-12-20 48.17 48.41 48.01 48.01 0.0M
2022-12-19 50.12 50.12 50.12 50.12 0.0M
2022-12-16 51.06 51.06 51.06 51.06 0.0M
2022-12-15 51.64 51.64 51.64 51.64 0.0M
2022-12-14 52.33 52.33 52.00 52.00 0.0M
2022-12-13 53.69 54.38 53.69 53.99 0.0M
2022-12-12 53.48 53.48 53.28 53.29 0.0M
2022-12-09 53.87 54.30 53.72 54.11 0.0M
2022-12-08 53.56 54.17 53.56 53.75 0.0M
2022-12-07 54.92 54.92 53.84 53.84 0.0M
2022-12-06 56.44 56.44 56.00 56.00 0.0M
2022-12-05 56.36 57.36 56.36 57.36 0.0M
2022-12-02 57.48 57.80 57.04 57.04 0.0M
2022-12-01 56.99 58.44 56.99 58.21 0.0M
2022-11-30 57.62 57.81 57.62 57.81 0.0M
2022-11-29 55.95 57.42 55.95 57.42 0.0M
2022-11-28 57.40 57.40 57.40 57.40 0.0M
2022-11-25 56.82 57.59 56.82 57.59 0.0M
2022-11-24 56.65 56.65 56.65 56.65 0.0M
2022-11-23 56.61 57.11 56.61 57.11 0.0M
2022-11-22 57.02 57.07 57.02 57.07 0.0M
2022-11-21 56.80 56.96 56.80 56.96 0.0M
2022-11-18 55.45 57.20 55.45 57.20 0.0M
2022-11-17 57.52 57.52 55.50 55.50 0.0M
2022-11-16 57.51 57.51 56.70 56.70 0.0M
2022-11-15 56.13 56.13 56.13 56.13 0.0M
2022-11-14 56.22 56.40 56.22 56.40 0.0M
2022-11-11 56.53 56.88 56.53 56.88 0.0M
2022-11-10 52.11 56.10 52.11 56.10 0.0M
2022-11-09 53.39 53.52 53.39 53.52 0.0M
2022-11-08 52.33 53.19 52.33 53.17 0.0M
2022-11-07 54.85 54.85 54.85 54.85 0.0M
2022-11-04 55.02 56.21 54.30 54.90 0.0M
2022-11-03 50.65 55.07 47.12 55.07 0.0M
2022-11-02 52.47 52.47 51.66 51.66 0.0M
2022-11-01 54.08 54.39 54.00 54.00 0.0M
2022-10-31 52.66 54.61 52.66 54.61 0.0M
2022-10-28 50.33 50.33 50.33 50.33 0.0M
2022-10-27 50.30 50.30 50.30 50.30 0.0M
2022-10-26 50.10 51.14 50.10 51.14 0.0M
2022-10-25 50.14 50.48 50.14 50.14 0.0M
2022-10-24 49.80 50.14 49.80 50.14 0.0M
2022-10-21 48.35 48.93 48.35 48.93 0.0M
2022-10-20 47.45 47.87 47.22 47.87 0.0M
2022-10-19 50.08 50.08 47.98 47.98 0.0M
2022-10-18 46.51 49.19 46.14 49.19 0.0M
2022-10-17 45.80 46.15 45.80 46.15 0.0M
2022-10-14 45.73 47.55 45.73 47.55 0.0M
2022-10-13 46.71 46.71 45.74 45.74 0.0M
2022-10-12 41.86 43.78 41.84 43.78 0.0M
2022-10-11 41.85 41.85 41.85 41.85 0.0M
2022-10-10 44.34 44.42 43.36 43.36 0.0M
2022-10-07 44.69 44.79 44.69 44.79 0.0M
2022-10-06 43.78 43.78 43.39 43.39 0.0M
2022-10-05 43.28 43.49 43.28 43.48 0.0M
2022-10-04 38.81 42.67 38.58 42.67 0.0M
2022-10-03 38.73 38.95 38.50 38.95 0.0M
2022-09-30 44.35 44.35 38.90 38.90 0.0M
2022-09-29 48.70 48.70 46.41 46.41 0.0M
2022-09-28 48.07 48.07 47.32 47.32 0.0M
2022-09-27 45.76 46.19 45.76 46.19 0.0M
2022-09-26 45.54 46.81 45.46 46.81 0.0M
2022-09-23 47.59 47.74 46.65 46.65 0.0M
2022-09-22 46.88 47.88 46.60 47.88 0.0M
2022-09-21 49.95 49.95 49.77 49.90 0.0M
2022-09-20 50.73 50.76 49.63 49.63 0.0M
2022-09-19 50.19 52.03 50.11 50.84 0.0M
2022-09-16 49.66 50.72 49.66 50.33 0.0M
2022-09-15 49.25 51.36 49.25 51.36 0.0M
2022-09-14 46.19 46.49 46.19 46.49 0.0M
2022-09-13 47.37 47.37 47.37 47.37 0.0M
2022-09-12 46.61 46.73 46.61 46.73 0.0M
2022-09-09 44.83 47.15 44.83 47.15 0.0M
2022-09-08 44.15 44.15 43.56 43.67 0.0M
2022-09-07 41.91 43.00 41.91 43.00 0.0M
2022-09-06 40.94 41.74 40.94 41.57 0.0M
2022-09-05 41.28 41.52 41.04 41.04 0.0M
2022-09-02 40.90 41.69 40.90 41.69 0.0M
2022-09-01 39.98 40.00 39.18 40.00 0.0M
2022-08-31 41.64 42.04 41.64 42.04 0.0M
2022-08-30 42.38 42.65 41.98 41.98 0.0M
2022-08-29 41.74 41.74 41.13 41.34 0.0M
2022-08-26 43.79 44.16 42.86 42.90 0.0M
2022-08-25 41.88 43.58 41.88 43.58 0.0M
2022-08-24 38.97 40.25 38.97 40.25 0.0M
2022-08-23 38.08 39.67 38.08 39.67 0.0M
2022-08-22 39.30 39.30 38.00 38.35 0.0M
2022-08-19 41.05 41.31 39.35 39.35 0.0M
2022-08-18 40.51 40.51 40.50 40.50 0.0M
2022-08-17 43.10 43.42 42.46 42.46 0.0M
2022-08-16 41.83 41.83 41.83 41.83 0.0M
2022-08-15 40.96 42.05 40.44 42.05 0.0M
2022-08-12 40.53 41.43 40.53 41.00 0.0M
2022-08-11 40.44 40.89 40.44 40.89 0.0M
2022-08-10 36.96 40.46 36.96 40.46 0.0M
2022-08-09 39.71 39.71 36.73 36.73 0.0M
2022-08-08 38.78 41.00 38.78 39.75 0.0M
2022-08-05 38.51 40.03 38.51 40.03 0.0M
2022-08-04 37.95 38.76 37.89 38.70 0.0M
2022-08-03 36.20 37.70 36.20 37.70 0.0M
2022-08-02 34.61 36.80 34.01 36.80 0.0M
2022-08-01 37.61 38.50 33.78 33.78 0.0M
2022-07-29 36.85 37.21 36.39 37.10 0.0M
2022-07-28 33.81 37.52 33.81 36.88 0.0M
2022-07-27 32.97 33.50 32.97 33.50 0.0M
2022-07-26 33.30 34.27 32.69 32.69 0.0M
2022-07-25 33.89 33.89 33.49 33.55 0.0M
2022-07-22 34.66 35.60 34.66 34.90 0.0M
2022-07-21 36.27 36.27 34.96 34.96 0.0M
2022-07-20 35.99 37.50 35.99 37.50 0.0M
2022-07-19 33.84 35.50 33.84 35.41 0.0M
2022-07-18 32.83 35.18 32.30 35.18 0.0M
2022-07-15 31.21 31.21 31.21 31.21 0.0M
2022-07-14 32.20 32.46 32.20 32.46 0.0M
2022-07-13 33.01 33.01 32.20 32.21 0.0M
2022-07-12 32.30 33.50 32.30 33.50 0.0M
2022-07-11 33.60 33.60 32.21 32.26 0.0M
2022-07-08 34.51 34.62 34.51 34.62 0.0M
2022-07-07 33.00 34.66 33.00 34.66 0.0M
2022-07-06 34.96 35.57 33.43 33.43 0.0M
2022-07-05 33.79 35.37 32.94 35.37 0.0M
2022-07-04 33.49 34.16 33.49 34.16 0.0M
2022-07-01 32.95 33.40 32.95 33.40 0.0M
2022-06-30 34.22 34.50 33.32 33.32 0.0M
2022-06-29 38.15 38.15 34.27 34.42 0.0M
2022-06-28 38.00 40.49 38.00 40.06 0.0M
2022-06-27 39.31 40.85 37.86 37.86 0.0M
2022-06-24 34.10 38.79 34.10 38.79 0.0M
2022-06-23 34.23 34.71 33.37 33.37 0.0M
2022-06-22 35.22 35.22 34.45 34.45 0.0M
2022-06-21 37.60 37.60 35.47 35.47 0.0M
2022-06-20 35.66 37.22 35.66 37.20 0.0M
2022-06-17 34.05 35.37 33.21 35.37 0.0M
2022-06-16 38.23 38.23 34.24 34.24 0.0M
2022-06-15 38.05 38.95 38.05 38.24 0.0M
2022-06-14 39.89 41.50 38.29 38.29 0.0M
2022-06-13 43.45 43.80 39.38 39.38 0.0M
2022-06-10 46.45 46.45 43.48 43.48 0.0M
2022-06-09 50.01 50.67 50.01 50.25 0.0M
2022-06-08 52.73 52.73 50.20 50.20 0.0M
2022-06-07 52.90 52.94 52.21 52.21 0.0M
2022-06-06 52.32 53.30 52.32 53.30 0.0M
2022-06-03 53.56 53.56 52.18 52.38 0.0M
2022-06-02 51.84 53.30 51.84 53.30 0.0M
2022-06-01 54.24 54.24 52.95 52.95 0.0M
2022-05-31 54.54 54.54 53.99 54.00 0.0M
2022-05-30 54.47 56.25 54.47 54.88 0.0M
2022-05-27 51.50 53.33 51.50 53.00 0.0M
2022-05-26 47.55 48.36 47.55 48.36 0.0M
2022-05-25 46.38 48.12 46.00 48.12 0.0M
2022-05-24 51.50 51.50 47.40 47.48 0.0M
2022-05-23 52.89 52.89 50.33 51.54 0.0M
2022-05-20 54.57 55.84 52.71 52.71 0.0M
2022-05-19 56.43 56.43 54.97 54.97 0.0M
2022-05-18 60.44 60.44 56.95 56.95 0.0M
2022-05-17 59.20 60.04 59.20 59.54 0.0M
2022-05-16 58.96 60.37 58.79 60.37 0.0M
2022-05-13 56.10 57.81 56.10 56.97 0.0M
2022-05-12 57.02 57.67 57.02 57.67 0.0M
2022-05-11 57.84 60.13 56.99 57.00 0.0M
2022-05-10 58.85 61.83 57.22 58.92 0.0M
2022-05-09 65.95 66.60 60.00 60.00 0.0M
2022-05-06 69.47 69.47 66.45 66.45 0.0M
2022-05-05 73.11 73.11 70.70 70.70 0.0M
2022-05-04 73.60 73.68 73.60 73.68 0.0M
2022-05-03 74.45 74.48 74.45 74.48 0.0M
2022-05-02 74.07 74.07 72.77 72.77 0.0M
2022-04-29 76.11 76.11 76.11 76.11 0.0M
2022-04-28 76.23 77.03 75.08 75.30 0.0M
2022-04-27 73.89 75.20 73.89 75.20 0.0M
2022-04-26 76.58 76.58 73.90 73.90 0.0M
2022-04-25 75.04 75.04 74.14 74.14 0.0M
2022-04-22 76.46 77.28 76.46 76.79 0.0M
2022-04-21 78.06 79.55 76.95 76.95 0.0M
2022-04-20 77.65 78.39 77.65 78.39 0.0M
2022-04-19 75.48 78.06 75.48 78.06 0.0M
2022-04-14 74.94 78.04 74.94 77.30 0.0M
2022-04-13 73.47 73.62 73.47 73.62 0.0M
2022-04-12 71.83 72.40 71.83 72.40 0.0M
2022-04-11 71.40 71.40 70.00 70.66 0.0M
2022-04-08 72.67 72.67 72.21 72.21 0.0M
2022-04-07 74.55 75.20 71.21 71.21 0.0M
2022-04-06 76.35 76.45 73.00 73.00 0.0M
2022-04-05 76.87 79.42 76.87 77.06 0.0M
2022-04-04 75.70 76.00 75.11 75.11 0.0M
2022-04-01 75.60 76.01 75.60 75.64 0.0M
2022-03-31 72.93 76.40 72.93 76.04 0.0M
2022-03-30 72.49 72.49 71.74 71.80 0.0M
2022-03-29 71.35 71.35 71.35 71.35 0.0M
2022-03-28 69.72 71.38 69.72 71.38 0.0M
2022-03-25 69.52 70.03 69.52 69.81 0.0M
2022-03-24 68.72 68.94 68.72 68.94 0.0M
2022-03-23 69.49 69.49 69.43 69.43 0.0M
2022-03-22 68.66 70.00 68.66 70.00 0.0M
2022-03-21 68.66 68.68 67.69 67.69 0.0M
2022-03-18 67.24 68.77 67.24 68.77 0.0M
2022-03-17 67.26 67.26 65.31 65.31 0.0M
2022-03-16 64.23 66.26 64.23 66.26 0.0M
2022-03-15 61.76 61.76 61.76 61.76 0.0M
2022-03-14 62.50 62.64 61.91 62.30 0.0M
2022-03-11 63.04 64.98 63.00 63.00 0.0M
2022-03-10 61.95 61.95 61.95 61.95 0.0M
2022-03-09 59.07 63.68 59.07 61.00 0.0M
2022-03-08 56.47 61.05 56.47 61.05 0.0M
2022-03-07 63.51 63.51 58.84 58.84 0.0M
2022-03-04 63.97 64.26 62.99 64.26 0.0M
2022-03-03 67.87 69.13 67.87 69.13 0.0M
2022-03-02 66.28 69.15 66.28 66.80 0.0M
2022-03-01 71.90 72.00 65.83 65.83 0.0M
2022-02-28 72.19 72.20 70.91 71.27 0.0M
2022-02-25 71.80 72.12 71.80 72.05 0.0M
2022-02-24 68.57 68.57 66.25 66.25 0.0M
2022-02-23 73.59 73.59 71.13 71.13 0.0M
2022-02-22 69.26 71.01 68.76 71.01 0.0M
2022-02-21 73.51 73.51 70.50 70.70 0.0M
2022-02-18 74.83 74.94 74.30 74.30 0.0M
2022-02-17 76.29 76.58 74.58 74.58 0.0M
2022-02-16 75.66 76.98 75.60 76.46 0.0M
2022-02-15 72.80 77.60 72.80 75.97 0.0M
2022-02-14 72.42 75.05 71.49 75.05 0.0M
2022-02-11 76.82 76.82 76.82 76.82 0.0M
2022-02-10 76.78 78.29 76.68 76.78 0.0M
2022-02-09 76.04 77.13 76.04 77.13 0.0M
2022-02-08 71.52 75.45 71.52 75.45 0.0M
2022-02-07 65.88 71.34 65.88 71.34 0.0M
2022-02-04 69.30 69.70 66.50 66.50 0.0M
2022-02-03 71.22 71.22 70.85 70.85 0.0M
2022-02-02 71.86 72.23 71.63 72.23 0.0M
2022-02-01 68.90 69.44 68.90 69.44 0.0M
2022-01-31 67.03 67.43 65.71 67.43 0.0M
2022-01-28 68.12 68.12 65.00 65.88 0.0M
2022-01-27 71.92 73.24 71.92 73.24 0.0M
2022-01-26 70.72 72.60 70.72 72.60 0.0M
2022-01-25 69.06 69.14 68.90 69.14 0.0M
2022-01-24 69.83 69.83 65.00 69.50 0.0M
2022-01-21 71.17 71.17 69.97 71.02 0.0M
2022-01-20 71.86 71.86 71.69 71.69 0.0M
2022-01-19 72.14 72.63 72.00 72.00 0.0M
2022-01-18 73.50 73.50 72.67 72.67 0.0M
2022-01-17 73.48 74.18 73.48 74.18 0.0M
2022-01-14 72.53 72.53 72.53 72.53 0.0M
2022-01-13 71.60 74.04 71.60 73.66 0.0M
2022-01-12 71.75 71.88 71.72 71.88 0.0M
2022-01-11 70.22 71.00 70.16 70.88 0.0M
2022-01-10 71.25 71.84 69.75 69.75 0.0M
2022-01-07 69.04 71.87 68.83 71.87 0.0M
2022-01-06 70.98 70.98 69.81 69.81 0.0M
2022-01-05 72.61 72.62 71.87 71.87 0.0M
2022-01-04 71.42 73.79 71.42 72.82 0.0M
2022-01-03 67.60 67.60 67.30 67.30 0.0M