Carnival Corp

CCL
🏛️ 독일 →
24.47
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 24.22 24.47 24.22 24.47 0.0M
2025-10-01 24.33 24.33 24.16 24.20 0.0M
2025-09-30 25.05 25.05 24.76 24.76 0.0M
2025-09-29 26.30 26.30 24.90 24.93 0.0M
2025-09-26 26.07 26.07 26.06 26.06 0.0M
2025-09-25 25.81 26.06 25.81 26.06 0.0M
2025-09-24 26.01 26.01 25.86 25.86 0.0M
2025-09-23 25.93 26.64 25.93 26.57 0.0M
2025-09-22 25.95 26.08 25.88 26.08 0.0M
2025-09-19 26.66 26.67 26.03 26.03 0.0M
2025-09-18 26.56 26.56 26.43 26.43 0.0M
2025-09-17 26.26 26.35 26.26 26.35 0.0M
2025-09-16 26.47 26.47 25.85 25.85 0.0M
2025-09-15 26.91 26.91 26.13 26.13 0.0M
2025-09-12 27.62 27.69 27.40 27.40 0.0M
2025-09-11 26.78 27.76 26.78 27.76 0.0M
2025-09-10 26.96 26.96 26.39 26.39 0.0M
2025-09-09 26.81 27.28 26.81 27.28 0.0M
2025-09-08 26.88 27.01 26.88 27.01 0.0M
2025-09-05 27.21 27.21 26.89 26.89 0.0M
2025-09-04 26.83 27.26 26.82 27.26 0.0M
2025-09-03 26.63 27.00 26.63 26.93 0.0M
2025-09-02 26.99 26.99 26.27 26.27 0.0M
2025-09-01 27.07 27.07 27.03 27.03 0.0M
2025-08-29 27.72 27.78 27.47 27.47 0.0M
2025-08-28 27.66 27.80 27.66 27.80 0.0M
2025-08-27 27.38 27.68 27.38 27.68 0.0M
2025-08-26 26.81 26.93 26.81 26.93 0.0M
2025-08-25 26.63 26.78 26.63 26.78 0.0M
2025-08-22 25.22 26.28 25.22 26.28 0.0M
2025-08-21 25.04 25.27 25.04 25.27 0.0M
2025-08-20 25.27 25.30 25.09 25.09 0.0M
2025-08-19 25.63 25.63 25.53 25.53 0.0M
2025-08-18 25.20 25.63 25.20 25.63 0.0M
2025-08-15 25.91 25.91 25.33 25.33 0.0M
2025-08-14 26.05 26.05 25.83 25.83 0.0M
2025-08-13 25.30 25.73 25.30 25.73 0.0M
2025-08-12 24.57 25.34 24.57 25.34 0.0M
2025-08-11 24.33 24.72 24.33 24.72 0.0M
2025-08-08 24.92 24.92 24.63 24.63 0.0M
2025-08-07 25.04 25.04 25.04 25.04 0.0M
2025-08-06 25.27 25.27 25.17 25.17 0.0M
2025-08-05 25.75 25.75 25.14 25.14 0.0M
2025-08-04 25.20 25.66 25.20 25.66 0.0M
2025-08-01 25.86 25.86 24.96 24.96 0.0M
2025-07-31 26.40 27.00 26.40 26.46 0.0M
2025-07-30 25.70 26.28 25.70 26.28 0.0M
2025-07-29 25.62 25.62 25.54 25.54 0.0M
2025-07-28 25.40 25.43 25.40 25.43 0.0M
2025-07-25 25.42 25.42 25.14 25.14 0.0M
2025-07-24 26.01 26.01 25.51 25.51 0.0M
2025-07-23 25.54 26.08 25.54 25.99 0.0M
2025-07-22 25.59 25.61 25.22 25.22 0.0M
2025-07-21 25.30 25.75 25.30 25.75 0.0M
2025-07-18 25.36 25.36 25.20 25.20 0.0M
2025-07-17 24.89 25.29 24.89 25.29 0.0M
2025-07-16 24.83 24.85 24.83 24.85 0.0M
2025-07-15 25.05 25.05 24.96 24.96 0.0M
2025-07-14 24.31 25.03 24.31 25.03 0.0M
2025-07-11 24.81 24.81 24.62 24.62 0.0M
2025-07-10 24.61 25.01 24.58 24.95 0.0M
2025-07-09 24.65 24.85 24.60 24.60 0.0M
2025-07-08 24.87 24.87 24.69 24.69 0.0M
2025-07-07 25.03 25.26 25.02 25.02 0.0M
2025-07-04 25.21 25.21 24.80 24.80 0.0M
2025-07-03 25.02 25.56 25.02 25.56 0.0M
2025-07-02 24.27 25.01 24.27 24.98 0.0M
2025-07-01 23.77 24.05 23.63 24.05 0.0M
2025-06-30 23.24 23.52 23.24 23.52 0.0M
2025-06-27 22.44 22.81 22.40 22.81 0.0M
2025-06-26 21.75 22.41 21.75 22.41 0.0M
2025-06-25 22.06 22.06 21.76 21.81 0.0M
2025-06-24 21.06 22.51 21.06 22.35 0.0M
2025-06-23 20.25 20.25 20.02 20.02 0.0M
2025-06-20 20.21 20.61 20.21 20.61 0.0M
2025-06-19 20.53 20.60 20.17 20.60 0.0M
2025-06-18 20.12 20.63 20.12 20.63 0.0M
2025-06-17 20.40 20.72 20.40 20.72 0.0M
2025-06-16 19.38 20.30 19.38 20.30 0.0M
2025-06-13 19.66 19.66 19.49 19.51 0.0M
2025-06-12 20.57 20.57 20.25 20.27 0.0M
2025-06-11 21.31 21.31 21.21 21.21 0.0M
2025-06-10 21.31 21.36 21.31 21.36 0.0M
2025-06-09 21.21 21.32 21.21 21.32 0.0M
2025-06-06 21.01 21.20 21.01 21.20 0.0M
2025-06-05 20.77 21.15 20.77 21.15 0.0M
2025-06-04 20.94 21.03 20.94 20.95 0.0M
2025-06-03 20.46 20.85 20.46 20.85 0.0M
2025-06-02 20.31 20.40 20.12 20.39 0.0M
2025-05-30 20.32 20.32 20.32 20.32 0.0M
2025-05-29 20.93 20.93 20.35 20.35 0.0M
2025-05-28 20.82 20.82 20.46 20.46 0.0M
2025-05-27 19.82 20.79 19.82 20.79 0.0M
2025-05-26 19.70 19.76 19.70 19.76 0.0M
2025-05-23 19.80 19.80 19.49 19.54 0.0M
2025-05-22 19.23 19.74 19.23 19.74 0.0M
2025-05-21 20.01 20.01 19.48 19.48 0.0M
2025-05-20 20.67 20.67 20.40 20.40 0.0M
2025-05-19 20.51 20.56 20.51 20.56 0.0M
2025-05-16 20.42 21.00 20.42 21.00 0.0M
2025-05-15 20.35 20.62 20.35 20.62 0.0M
2025-05-14 20.29 20.65 20.10 20.53 0.0M
2025-05-13 19.90 20.13 19.86 20.13 0.0M
2025-05-12 18.35 19.83 18.35 19.66 0.0M
2025-05-09 17.99 17.99 17.81 17.84 0.0M
2025-05-08 17.53 17.95 17.53 17.95 0.0M
2025-05-07 17.38 17.46 17.38 17.46 0.0M
2025-05-06 17.21 17.31 16.85 17.31 0.0M
2025-05-05 17.27 17.50 16.90 17.50 0.0M
2025-05-02 16.38 16.98 16.38 16.98 0.0M
2025-04-30 16.35 16.37 15.98 15.98 0.0M
2025-04-29 16.53 16.53 16.22 16.22 0.0M
2025-04-28 16.31 16.61 16.31 16.61 0.0M
2025-04-25 16.60 16.60 16.47 16.47 0.0M
2025-04-24 16.31 16.36 16.25 16.36 0.0M
2025-04-23 16.20 16.58 16.20 16.37 0.0M
2025-04-22 15.00 15.46 15.00 15.46 0.0M
2025-04-17 15.83 15.83 15.80 15.80 0.0M
2025-04-16 15.60 16.02 15.60 16.02 0.0M
2025-04-15 15.60 15.89 15.60 15.73 0.0M
2025-04-14 15.77 15.87 15.40 15.40 0.0M
2025-04-11 15.80 15.80 15.26 15.58 0.0M
2025-04-10 18.25 18.25 15.86 15.86 0.0M
2025-04-09 14.70 17.98 14.70 17.98 0.0M
2025-04-08 15.35 15.95 15.35 15.95 0.0M
2025-04-07 14.13 15.01 14.00 15.01 0.0M
2025-04-04 15.55 15.60 14.45 15.11 0.0M
2025-04-03 17.23 17.23 15.62 16.00 0.0M
2025-04-02 17.92 18.12 17.92 18.12 0.0M
2025-04-01 17.90 17.91 17.90 17.91 0.0M
2025-03-31 18.18 18.18 17.80 17.82 0.0M
2025-03-28 19.21 19.21 18.35 18.35 0.0M
2025-03-27 19.30 19.58 19.20 19.20 0.0M
2025-03-26 19.65 19.65 19.53 19.53 0.0M
2025-03-25 19.85 19.85 19.68 19.68 0.0M
2025-03-24 19.50 19.86 19.50 19.86 0.0M
2025-03-21 19.51 19.53 19.51 19.53 0.0M
2025-03-20 19.45 19.61 19.45 19.61 0.0M
2025-03-19 18.44 19.22 18.44 19.22 0.0M
2025-03-18 19.08 19.08 18.37 18.37 0.0M
2025-03-17 18.30 18.96 18.30 18.96 0.0M
2025-03-14 17.74 18.11 17.74 18.11 0.0M
2025-03-13 18.00 18.00 17.42 17.42 0.0M
2025-03-12 17.56 17.75 17.56 17.75 0.0M
2025-03-11 17.26 17.26 16.80 17.05 0.0M
2025-03-10 18.99 18.99 17.60 17.62 0.0M
2025-03-07 19.29 19.48 18.62 19.12 0.0M
2025-03-06 20.70 20.70 19.86 19.86 0.0M
2025-03-05 20.93 21.01 20.27 20.31 0.0M
2025-03-04 22.19 22.19 20.39 20.50 0.0M
2025-03-03 22.50 22.99 22.50 22.99 0.0M
2025-02-28 22.57 22.79 22.57 22.79 0.0M
2025-02-27 22.99 23.27 22.93 23.27 0.0M
2025-02-26 22.70 23.23 22.70 23.23 0.0M
2025-02-25 22.56 22.56 22.38 22.38 0.0M
2025-02-24 22.28 22.51 22.28 22.51 0.0M
2025-02-21 23.33 23.73 21.93 21.93 0.0M
2025-02-20 24.85 24.85 23.14 23.22 0.0M
2025-02-19 24.58 24.62 24.33 24.62 0.0M
2025-02-18 24.91 24.91 24.76 24.76 0.0M
2025-02-17 24.85 24.92 24.85 24.92 0.0M
2025-02-14 24.70 24.70 24.53 24.53 0.0M
2025-02-13 24.97 25.15 24.37 24.37 0.0M
2025-02-12 24.75 24.75 24.59 24.59 0.0M
2025-02-11 25.16 25.16 24.72 24.72 0.0M
2025-02-10 25.83 25.99 25.54 25.54 0.0M
2025-02-07 26.41 26.41 26.12 26.12 0.0M
2025-02-06 26.18 26.35 26.18 26.35 0.0M
2025-02-05 25.99 26.16 25.99 26.16 0.0M
2025-02-04 26.36 26.36 26.13 26.13 0.0M
2025-02-03 25.71 26.38 25.71 26.34 0.0M
2025-01-31 27.43 27.43 27.12 27.12 0.0M
2025-01-30 26.81 27.21 26.81 27.13 0.0M
2025-01-29 26.50 27.01 26.36 26.36 0.0M
2025-01-28 24.23 26.52 24.22 26.40 0.0M
2025-01-27 24.05 24.31 24.05 24.31 0.0M
2025-01-24 24.38 24.50 24.33 24.33 0.0M
2025-01-23 24.18 24.43 24.00 24.43 0.0M
2025-01-22 24.65 24.78 24.33 24.44 0.0M
2025-01-21 24.77 25.45 24.77 25.41 0.0M
2025-01-20 25.03 25.15 24.71 24.71 0.0M
2025-01-17 24.30 25.20 24.30 25.20 0.0M
2025-01-16 24.24 24.24 24.12 24.12 0.0M
2025-01-15 23.77 24.05 23.77 24.05 0.0M
2025-01-14 23.33 23.44 23.33 23.44 0.0M
2025-01-13 23.65 23.65 23.34 23.34 0.0M
2025-01-10 23.59 23.59 23.46 23.46 0.0M
2025-01-09 23.37 23.49 23.37 23.49 0.0M
2025-01-08 23.01 23.09 23.01 23.09 0.0M
2025-01-07 23.17 23.17 22.57 23.04 0.0M
2025-01-06 23.41 23.64 23.41 23.64 0.0M
2025-01-03 24.34 24.34 23.60 23.60 0.0M
2025-01-02 23.73 24.52 23.73 24.52 0.0M