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
2023-12-29 116.90 117.75 116.30 116.30 0.0M
2023-12-28 116.40 117.60 116.15 116.85 0.0M
2023-12-27 117.40 117.60 116.25 117.05 0.0M
2023-12-22 114.75 115.95 114.65 115.95 0.0M
2023-12-21 110.10 114.50 110.10 113.00 0.0M
2023-12-20 112.55 113.10 112.15 113.10 0.0M
2023-12-19 110.15 112.10 110.15 112.10 0.0M
2023-12-18 111.90 111.90 111.45 111.75 0.0M
2023-12-15 110.10 113.10 110.10 112.70 0.0M
2023-12-14 110.25 111.50 110.15 111.50 0.0M
2023-12-13 111.10 111.95 110.10 110.10 0.0M
2023-12-12 111.30 112.25 110.75 112.00 0.0M
2023-12-11 111.10 112.20 111.10 112.20 0.0M
2023-12-08 110.25 111.35 110.25 110.70 0.0M
2023-12-07 109.10 111.00 109.05 110.30 0.0M
2023-12-06 105.40 110.00 105.25 109.65 0.0M
2023-12-05 104.60 105.35 103.65 105.35 0.0M
2023-12-04 101.00 104.85 100.65 104.85 0.0M
2023-12-01 97.72 101.00 97.72 101.00 0.0M
2023-11-30 96.24 96.50 96.24 96.50 0.0M
2023-11-29 95.78 96.40 95.78 96.40 0.0M
2023-11-28 96.82 97.18 96.20 97.18 0.0M
2023-11-27 94.24 96.88 94.24 96.88 0.0M
2023-11-24 94.56 94.80 94.56 94.80 0.0M
2023-11-23 95.70 95.70 95.34 95.34 0.0M
2023-11-22 95.74 98.70 95.74 97.60 0.0M
2023-11-21 96.04 96.04 95.84 95.84 0.0M
2023-11-20 96.14 96.78 95.70 96.78 0.0M
2023-11-17 95.20 96.18 94.90 96.18 0.0M
2023-11-16 93.76 95.60 93.04 95.60 0.0M
2023-11-15 94.30 94.30 94.30 94.30 0.0M
2023-11-14 90.86 94.82 90.86 94.02 0.0M
2023-11-13 88.08 88.08 88.08 88.08 0.0M
2023-11-10 86.58 86.58 86.58 86.58 0.0M
2023-11-09 88.68 89.58 88.68 89.36 0.0M
2023-11-08 86.46 90.04 86.46 90.04 0.0M
2023-11-07 85.16 85.82 85.16 85.82 0.0M
2023-11-06 85.68 85.68 85.68 85.68 0.0M
2023-11-03 83.02 86.14 83.02 86.14 0.0M
2023-11-02 80.12 81.62 80.08 81.62 0.0M
2023-11-01 79.86 79.86 79.68 79.68 0.0M
2023-10-31 80.64 80.64 80.64 80.64 0.0M
2023-10-30 78.30 78.30 78.30 78.30 0.0M
2023-10-27 78.28 79.20 78.28 79.20 0.0M
2023-10-26 77.42 78.00 75.80 75.80 0.0M
2023-10-25 77.08 77.08 77.08 77.08 0.0M
2023-10-24 75.92 78.00 75.92 78.00 0.0M
2023-10-23 75.38 76.28 75.02 76.28 0.0M
2023-10-20 77.00 77.00 77.00 77.00 0.0M
2023-10-19 78.10 78.68 77.82 78.68 0.0M
2023-10-18 81.08 81.08 79.62 79.62 0.0M
2023-10-17 81.78 81.78 81.78 81.78 0.0M
2023-10-16 81.34 81.34 81.02 81.34 0.0M
2023-10-13 83.90 83.90 83.22 83.22 0.0M
2023-10-12 83.68 83.68 83.68 83.68 0.0M
2023-10-11 83.76 83.76 83.76 83.76 0.0M
2023-10-10 83.16 85.00 83.16 85.00 0.0M
2023-10-09 85.88 85.88 83.00 83.00 0.0M
2023-10-06 84.10 86.28 84.10 86.28 0.0M
2023-10-05 84.54 84.54 84.54 84.54 0.0M
2023-10-04 82.28 83.00 82.06 83.00 0.0M
2023-10-03 87.08 87.08 83.20 83.20 0.0M
2023-10-02 87.08 87.08 87.08 87.08 0.0M
2023-09-29 88.68 89.00 88.68 89.00 0.0M
2023-09-28 87.30 87.30 87.30 87.30 0.0M
2023-09-27 85.58 87.44 85.56 87.44 0.0M
2023-09-26 85.30 85.30 85.00 85.00 0.0M
2023-09-25 85.44 86.64 85.00 86.64 0.0M
2023-09-22 88.30 88.30 88.30 88.30 0.0M
2023-09-21 89.86 89.86 88.42 89.08 0.0M
2023-09-20 91.50 92.00 91.50 92.00 0.0M
2023-09-19 89.36 92.38 89.36 91.78 0.0M
2023-09-18 90.92 90.92 90.92 90.92 0.0M
2023-09-15 93.38 93.38 93.38 93.38 0.0M
2023-09-14 90.26 92.54 90.26 92.54 0.0M
2023-09-13 91.58 91.58 91.58 91.58 0.0M
2023-09-12 90.46 90.46 90.44 90.44 0.0M
2023-09-11 90.36 91.22 90.36 91.22 0.0M
2023-09-08 90.38 91.30 90.10 90.10 0.0M
2023-09-07 91.60 91.60 90.30 90.30 0.0M
2023-09-06 90.90 91.62 90.90 91.56 0.0M
2023-09-05 90.20 90.58 89.58 89.58 0.0M
2023-09-04 90.98 90.98 90.36 90.46 0.0M
2023-09-01 90.96 91.48 90.96 91.48 0.0M
2023-08-31 90.34 91.48 90.34 91.48 0.0M
2023-08-30 92.10 92.10 92.10 92.10 0.0M
2023-08-29 90.58 92.68 90.58 92.68 0.0M
2023-08-28 92.12 92.12 92.12 92.12 0.0M
2023-08-25 91.60 91.60 91.60 91.60 0.0M
2023-08-24 93.92 94.26 93.48 93.48 0.0M
2023-08-23 91.34 92.28 91.34 92.28 0.0M
2023-08-22 90.50 90.50 90.50 90.50 0.0M
2023-08-21 90.60 91.86 90.60 90.66 0.0M
2023-08-18 91.04 91.28 89.20 91.04 0.0M
2023-08-17 92.94 93.46 92.26 92.26 0.0M
2023-08-16 93.92 94.64 93.92 94.00 0.0M
2023-08-15 95.88 95.88 93.52 93.78 0.0M
2023-08-14 94.28 94.50 93.60 94.50 0.0M
2023-08-11 93.82 93.96 93.82 93.96 0.0M
2023-08-10 94.06 94.06 94.06 94.06 0.0M
2023-08-09 96.28 96.78 94.60 94.60 0.0M
2023-08-08 97.52 98.00 96.54 96.60 0.0M
2023-08-07 94.60 98.00 94.60 98.00 0.0M
2023-08-04 95.30 95.30 95.00 95.00 0.0M
2023-08-03 95.82 95.82 95.78 95.78 0.0M
2023-08-02 96.84 97.10 96.62 96.62 0.0M
2023-08-01 98.82 98.82 96.60 96.60 0.0M
2023-07-31 98.06 99.62 98.06 99.02 0.0M
2023-07-28 99.16 101.75 99.16 99.84 0.0M
2023-07-27 91.20 102.00 91.12 101.20 0.0M
2023-07-26 91.46 91.46 91.10 91.10 0.0M
2023-07-25 92.50 92.50 91.90 91.90 0.0M
2023-07-24 91.48 92.90 90.80 92.90 0.0M
2023-07-21 90.46 91.78 90.46 91.78 0.0M
2023-07-20 88.62 90.02 88.62 90.02 0.0M
2023-07-19 88.16 88.94 88.16 88.24 0.0M
2023-07-18 87.48 88.24 87.48 88.24 0.0M
2023-07-17 86.86 88.90 86.00 88.90 0.0M
2023-07-14 87.92 88.44 87.36 87.36 0.0M
2023-07-13 88.90 88.90 88.40 88.86 0.0M
2023-07-12 91.52 92.80 90.28 90.28 0.0M
2023-07-11 93.34 93.86 92.00 92.08 0.0M
2023-07-10 92.52 93.36 92.52 93.36 0.0M
2023-07-07 92.94 93.62 92.94 92.98 0.0M
2023-07-06 94.32 94.32 92.80 92.80 0.0M
2023-07-05 93.00 95.64 92.78 95.12 0.0M
2023-07-04 94.36 94.36 93.86 94.36 0.0M
2023-07-03 95.38 95.46 94.32 94.50 0.0M
2023-06-30 92.88 95.32 92.88 95.32 0.0M
2023-06-29 94.26 94.94 94.20 94.30 0.0M
2023-06-28 92.18 95.24 92.18 94.98 0.0M
2023-06-27 88.64 92.00 88.64 92.00 0.0M
2023-06-26 89.64 89.84 86.28 87.20 0.0M
2023-06-23 88.62 90.00 88.62 89.46 0.0M
2023-06-22 88.02 88.32 87.72 88.32 0.0M
2023-06-21 88.04 88.60 87.72 87.72 0.0M
2023-06-20 86.44 87.66 86.44 87.66 0.0M
2023-06-19 86.78 87.10 86.66 86.66 0.0M
2023-06-16 87.10 87.10 87.10 87.10 0.0M
2023-06-15 87.22 87.32 86.74 86.96 0.0M
2023-06-14 88.32 89.28 87.64 87.72 0.0M
2023-06-13 86.46 89.34 86.42 89.34 0.0M
2023-06-12 84.62 87.40 84.62 87.00 0.0M
2023-06-09 83.22 85.50 83.22 85.42 0.0M
2023-06-08 84.50 84.90 83.76 84.30 0.0M
2023-06-07 84.50 85.10 84.46 85.04 0.0M
2023-06-06 81.28 84.34 81.28 84.34 0.0M
2023-06-05 80.52 81.22 80.02 81.22 0.0M
2023-06-02 77.06 80.40 77.06 80.40 0.0M
2023-06-01 75.26 76.76 75.02 76.76 0.0M
2023-05-31 74.64 75.60 74.06 74.06 0.0M
2023-05-30 73.66 75.26 73.66 74.96 0.0M
2023-05-29 73.22 73.22 73.22 73.22 0.0M
2023-05-26 72.08 72.46 72.08 72.46 0.0M
2023-05-25 71.64 71.64 71.50 71.50 0.0M
2023-05-24 72.86 72.86 72.12 72.26 0.0M
2023-05-23 74.22 75.00 73.74 74.58 0.0M
2023-05-22 73.22 73.72 73.22 73.72 0.0M
2023-05-19 75.10 75.10 73.28 73.30 0.0M
2023-05-18 72.84 73.70 72.84 73.06 0.0M
2023-05-17 70.16 73.56 70.16 73.56 0.0M
2023-05-16 69.68 71.00 69.68 70.36 0.0M
2023-05-15 68.88 70.00 68.88 70.00 0.0M
2023-05-12 69.58 69.74 69.58 69.74 0.0M
2023-05-11 70.08 71.20 69.86 69.86 0.0M
2023-05-10 69.90 69.90 69.36 69.52 0.0M
2023-05-09 70.88 70.88 70.00 70.00 0.0M
2023-05-08 67.60 70.68 67.60 70.68 0.0M
2023-05-05 65.02 68.70 65.02 68.70 0.0M
2023-05-04 60.82 66.20 60.82 65.18 0.0M
2023-05-03 61.28 61.84 61.28 61.56 0.0M
2023-05-02 60.72 61.62 60.60 61.62 0.0M
2023-04-28 55.62 55.62 55.62 55.62 0.0M
2023-04-27 53.84 54.00 53.84 54.00 0.0M
2023-04-26 55.12 55.12 54.98 54.98 0.0M
2023-04-25 56.20 56.30 55.00 55.00 0.0M
2023-04-24 56.88 56.88 56.88 56.88 0.0M
2023-04-21 56.74 56.74 56.74 56.74 0.0M
2023-04-20 58.46 58.46 58.46 58.46 0.0M
2023-04-19 58.38 58.38 58.38 58.38 0.0M
2023-04-18 57.48 57.92 57.48 57.92 0.0M
2023-04-17 56.28 56.62 56.28 56.42 0.0M
2023-04-14 56.16 56.32 55.58 56.32 0.0M
2023-04-13 55.92 55.92 55.92 55.92 0.0M
2023-04-12 57.82 58.42 57.82 58.42 0.0M
2023-04-11 57.08 58.12 57.08 58.12 0.0M
2023-04-06 56.62 56.62 55.98 55.98 0.0M
2023-04-05 57.96 57.96 57.96 57.96 0.0M
2023-04-04 58.74 59.04 58.10 58.10 0.0M
2023-04-03 60.22 60.22 58.82 58.82 0.0M
2023-03-31 59.02 60.24 59.02 60.24 0.0M
2023-03-30 58.88 59.85 58.88 59.85 0.0M
2023-03-29 57.14 57.14 57.14 57.14 0.0M
2023-03-28 55.81 55.81 55.81 55.81 0.0M
2023-03-27 56.50 56.50 56.00 56.00 0.0M
2023-03-24 56.90 56.90 56.02 56.02 0.0M
2023-03-23 55.77 55.77 55.77 55.77 0.0M
2023-03-22 58.58 58.58 58.58 58.58 0.0M
2023-03-21 57.18 58.31 57.18 58.31 0.0M
2023-03-20 57.51 57.51 57.51 57.51 0.0M
2023-03-17 60.52 60.52 59.98 59.99 0.0M
2023-03-16 58.22 58.55 58.03 58.03 0.0M
2023-03-15 60.29 60.29 57.84 59.07 0.0M
2023-03-14 59.76 60.23 59.76 60.23 0.0M
2023-03-13 62.97 62.97 59.19 60.59 0.0M
2023-03-10 62.60 64.65 62.60 62.70 0.0M
2023-03-09 68.73 68.73 65.09 65.09 0.0M
2023-03-08 69.07 69.07 69.07 69.07 0.0M
2023-03-07 69.17 69.65 69.17 69.48 0.0M
2023-03-06 69.50 70.40 68.00 70.13 0.0M
2023-03-03 67.37 69.01 67.37 69.01 0.0M
2023-03-02 66.94 67.46 66.70 66.70 0.0M
2023-03-01 66.08 67.30 66.08 67.30 0.0M
2023-02-28 67.79 67.96 66.82 66.82 0.0M
2023-02-27 66.31 68.01 66.31 68.01 0.0M
2023-02-24 67.37 67.37 67.37 67.37 0.0M
2023-02-23 67.27 68.01 66.84 68.01 0.0M
2023-02-22 67.07 67.07 67.07 67.07 0.0M
2023-02-21 67.32 67.32 67.28 67.32 0.0M
2023-02-20 67.98 68.04 67.60 67.61 0.0M
2023-02-17 68.71 68.71 68.51 68.51 0.0M
2023-02-16 70.44 70.88 69.36 69.36 0.0M
2023-02-15 69.70 71.00 69.70 70.26 0.0M
2023-02-14 68.52 70.17 68.52 70.13 0.0M
2023-02-13 66.62 68.43 66.62 68.43 0.0M
2023-02-10 68.15 68.15 67.34 67.67 0.0M
2023-02-09 69.64 70.30 69.05 69.05 0.0M
2023-02-08 68.61 70.03 67.50 69.59 0.0M
2023-02-07 64.61 70.65 64.27 68.75 0.0M
2023-02-06 62.92 62.92 62.86 62.86 0.0M
2023-02-03 62.59 63.90 62.46 63.33 0.0M
2023-02-02 61.12 63.26 61.12 63.26 0.0M
2023-02-01 59.23 60.79 58.57 60.79 0.0M
2023-01-31 57.81 57.81 57.81 57.81 0.0M
2023-01-30 58.32 58.46 57.04 58.46 0.0M
2023-01-27 58.13 58.13 58.13 58.13 0.0M
2023-01-26 58.34 59.00 58.34 58.60 0.0M
2023-01-25 58.20 58.35 58.20 58.35 0.0M
2023-01-24 57.85 57.85 57.85 57.85 0.0M
2023-01-23 57.51 57.70 57.51 57.70 0.0M
2023-01-20 56.14 56.18 55.62 56.04 0.0M
2023-01-19 57.07 57.07 56.94 56.94 0.0M
2023-01-18 59.29 59.29 59.29 59.29 0.0M
2023-01-17 58.21 59.35 57.80 59.35 0.0M
2023-01-16 58.30 58.71 58.30 58.71 0.0M
2023-01-13 57.23 58.50 56.53 58.01 0.0M
2023-01-12 54.67 57.89 54.51 57.89 0.0M
2023-01-11 54.56 55.44 54.56 55.44 0.0M
2023-01-10 53.26 53.26 52.79 52.79 0.0M
2023-01-09 51.65 51.65 51.65 51.65 0.0M
2023-01-06 50.68 50.68 50.68 50.68 0.0M
2023-01-05 49.27 49.82 49.26 49.40 0.0M
2023-01-04 46.02 47.67 46.01 47.67 0.0M
2023-01-03 47.40 48.11 47.40 47.52 0.0M
2023-01-02 46.11 47.49 46.11 47.49 0.0M