Carnival Corp

CCL
🏛️ 독일 →
24.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 26.36 27.50 24.61 24.90 0.0M
2025-09-26 26.04 26.25 26.01 26.07 0.0M
2025-09-25 25.86 26.04 25.50 26.04 0.0M
2025-09-24 26.05 26.05 25.76 25.87 0.0M
2025-09-23 25.98 26.69 25.98 26.06 0.0M
2025-09-22 25.96 25.97 25.93 25.97 0.0M
2025-09-19 26.65 26.69 26.58 26.69 0.0M
2025-09-18 26.55 26.74 26.53 26.53 0.0M
2025-09-17 26.29 26.45 26.00 26.00 0.0M
2025-09-16 26.57 26.61 25.80 26.00 0.0M
2025-09-15 26.97 26.97 26.45 26.45 0.0M
2025-09-12 27.65 27.65 27.42 27.42 0.0M
2025-09-11 26.79 27.67 26.66 27.62 0.0M
2025-09-10 26.98 26.99 26.52 26.52 0.0M
2025-09-09 26.82 26.89 26.73 26.79 0.0M
2025-09-08 26.91 27.25 26.88 27.13 0.0M
2025-09-05 27.18 27.27 26.86 26.86 0.0M
2025-09-04 26.85 27.35 26.85 27.35 0.0M
2025-09-03 26.63 27.01 26.60 26.95 0.0M
2025-09-02 27.03 27.03 26.29 26.65 0.0M
2025-09-01 27.23 27.23 26.98 26.98 0.0M
2025-08-29 27.74 27.76 27.30 27.30 0.0M
2025-08-28 27.67 28.04 27.67 28.00 0.0M
2025-08-27 27.38 27.75 27.37 27.52 0.0M
2025-08-26 26.77 27.31 26.53 27.24 0.0M
2025-08-25 26.63 26.76 26.50 26.75 0.0M
2025-08-22 25.25 26.49 25.25 26.49 0.0M
2025-08-21 25.09 25.26 25.04 25.11 0.0M
2025-08-20 25.28 25.40 24.90 25.10 0.0M
2025-08-19 25.60 25.72 25.33 25.33 0.0M
2025-08-18 25.24 25.62 25.20 25.62 0.0M
2025-08-15 25.96 26.03 25.35 25.45 0.0M
2025-08-14 26.03 26.14 25.79 25.87 0.0M
2025-08-13 25.34 26.05 25.31 26.05 0.0M
2025-08-12 24.56 25.32 24.56 25.32 0.0M
2025-08-11 24.38 24.51 24.29 24.50 0.0M
2025-08-08 24.87 25.05 24.69 24.77 0.0M
2025-08-07 25.04 25.37 25.04 25.37 0.0M
2025-08-06 25.34 25.47 25.33 25.33 0.0M
2025-08-05 25.79 25.95 25.20 25.20 0.0M
2025-08-04 25.16 25.66 25.16 25.66 0.0M
2025-08-01 25.94 25.94 24.28 25.00 0.0M
2025-07-31 26.32 27.00 26.16 26.16 0.0M
2025-07-30 25.69 26.49 25.68 26.28 0.0M
2025-07-29 25.65 25.80 24.99 25.75 0.0M
2025-07-28 25.50 25.79 25.43 25.55 0.0M
2025-07-25 25.44 25.44 25.04 25.33 0.0M
2025-07-24 26.19 26.19 25.39 25.39 0.0M
2025-07-23 25.61 26.30 25.61 26.22 0.0M
2025-07-22 25.70 25.73 25.20 25.20 0.0M
2025-07-21 25.37 25.80 25.31 25.72 0.0M
2025-07-18 25.34 25.34 25.10 25.23 0.0M
2025-07-17 24.96 25.33 24.96 25.33 0.0M
2025-07-16 24.95 25.36 24.84 25.20 0.0M
2025-07-15 24.98 25.07 24.90 25.02 0.0M
2025-07-14 24.44 25.00 24.34 25.00 0.0M
2025-07-11 24.84 24.84 24.51 24.65 0.1M
2025-07-10 24.61 25.13 24.50 25.13 0.0M
2025-07-09 24.63 24.85 24.57 24.69 0.0M
2025-07-08 24.95 25.27 24.64 24.64 0.0M
2025-07-07 25.04 25.90 24.93 24.93 0.0M
2025-07-04 25.21 25.21 24.80 24.80 0.0M
2025-07-03 25.02 25.61 25.01 25.44 0.0M
2025-07-02 24.28 25.10 24.25 25.10 0.0M
2025-07-01 23.76 24.32 23.66 24.32 0.0M
2025-06-30 23.16 23.85 23.05 23.85 0.0M
2025-06-27 22.44 23.10 22.44 23.10 0.0M
2025-06-26 21.76 22.33 21.76 22.33 0.0M
2025-06-25 22.06 22.25 21.80 21.86 0.0M
2025-06-24 21.15 22.79 21.15 22.26 0.0M
2025-06-23 20.13 20.62 19.88 20.07 0.0M
2025-06-20 20.23 20.74 20.23 20.60 0.0M
2025-06-19 20.55 20.55 20.10 20.10 0.0M
2025-06-18 20.12 20.52 20.12 20.52 0.0M
2025-06-17 20.46 20.62 20.25 20.29 0.0M
2025-06-16 19.40 20.25 19.34 20.25 0.0M
2025-06-13 19.78 19.89 19.16 19.16 0.0M
2025-06-12 20.57 20.62 20.25 20.32 0.0M
2025-06-11 21.31 21.41 20.90 20.90 0.0M
2025-06-10 21.31 21.41 21.21 21.41 0.0M
2025-06-09 21.44 21.56 21.29 21.56 0.0M
2025-06-06 21.01 21.31 20.99 21.20 0.0M
2025-06-05 20.78 21.20 20.78 20.96 0.0M
2025-06-04 20.95 21.05 20.86 20.86 0.0M
2025-06-03 20.47 21.05 20.33 21.05 0.0M
2025-06-02 20.32 20.54 20.02 20.54 0.0M
2025-05-30 20.35 20.45 20.23 20.45 0.0M
2025-05-29 21.01 21.15 20.60 20.60 0.0M
2025-05-28 20.94 20.94 20.41 20.47 0.0M
2025-05-27 19.76 20.75 19.76 20.69 0.0M
2025-05-26 19.70 19.88 19.70 19.88 0.0M
2025-05-23 19.78 19.87 19.39 19.51 0.0M
2025-05-22 19.24 19.73 19.24 19.73 0.0M
2025-05-21 19.96 19.96 19.42 19.42 0.0M
2025-05-20 20.67 20.68 20.16 20.25 0.0M
2025-05-19 20.47 20.77 20.28 20.77 0.0M
2025-05-16 20.50 20.90 20.50 20.89 0.0M
2025-05-15 20.48 20.48 20.18 20.44 0.0M
2025-05-14 20.32 20.67 20.09 20.57 0.0M
2025-05-13 19.78 20.20 19.61 20.05 0.0M
2025-05-12 18.31 20.04 18.31 19.91 0.0M
2025-05-09 18.02 18.13 17.81 17.81 0.0M
2025-05-08 17.56 18.26 17.56 18.26 0.0M
2025-05-07 17.23 17.55 17.23 17.40 0.0M
2025-05-06 17.18 17.39 17.04 17.04 0.0M
2025-05-05 17.25 17.52 17.18 17.35 0.0M
2025-05-02 16.49 17.23 16.49 17.17 0.0M
2025-04-30 16.41 16.44 15.42 15.76 0.0M
2025-04-29 16.53 17.05 16.43 16.43 0.0M
2025-04-28 16.34 16.74 16.34 16.74 0.0M
2025-04-25 16.57 16.61 16.54 16.54 0.0M
2025-04-24 16.29 16.34 16.12 16.27 0.0M
2025-04-23 16.17 17.10 16.07 16.81 0.0M
2025-04-22 15.00 15.71 15.00 15.71 0.0M
2025-04-17 15.86 15.92 15.86 15.87 0.0M
2025-04-16 15.65 15.89 15.65 15.89 0.0M
2025-04-15 15.61 15.95 15.61 15.95 0.0M
2025-04-14 16.05 16.05 15.30 15.30 0.0M
2025-04-11 16.20 16.30 15.06 15.62 0.0M
2025-04-10 18.30 18.50 15.50 15.92 0.0M
2025-04-09 14.77 18.01 14.77 17.45 0.0M
2025-04-08 15.44 16.18 15.00 15.00 0.0M
2025-04-07 14.09 15.64 13.60 15.15 0.0M
2025-04-04 15.58 16.00 14.38 14.98 0.0M
2025-04-03 17.19 17.40 15.71 15.71 0.0M
2025-04-02 17.88 18.02 17.83 18.02 0.0M
2025-04-01 17.92 18.15 17.60 17.86 0.0M
2025-03-31 18.10 18.10 17.43 18.05 0.0M
2025-03-28 19.17 19.17 18.17 18.17 0.0M
2025-03-27 19.29 19.59 19.15 19.20 0.0M
2025-03-26 19.65 19.75 19.36 19.36 0.0M
2025-03-25 19.81 19.90 19.68 19.80 0.0M
2025-03-24 19.58 19.92 19.58 19.81 0.0M
2025-03-21 19.52 19.65 18.48 19.39 0.0M
2025-03-20 19.38 19.85 19.18 19.60 0.0M
2025-03-19 18.49 19.37 18.42 19.37 0.0M
2025-03-18 19.04 19.25 18.36 18.42 0.0M
2025-03-17 18.38 19.16 18.13 19.16 0.0M
2025-03-14 17.84 18.24 17.75 18.24 0.0M
2025-03-13 17.97 18.01 17.46 17.54 0.0M
2025-03-12 17.53 18.07 17.49 17.96 0.0M
2025-03-11 17.35 17.57 16.62 17.56 0.0M
2025-03-10 19.11 19.11 17.27 17.61 0.0M
2025-03-07 19.27 19.50 18.41 18.65 0.0M
2025-03-06 20.63 20.63 19.30 19.34 0.0M
2025-03-05 20.88 21.12 20.20 20.55 0.0M
2025-03-04 22.19 22.19 20.56 20.84 0.0M
2025-03-03 22.50 22.88 22.32 22.32 0.0M
2025-02-28 22.48 23.00 22.29 23.00 0.0M
2025-02-27 23.15 23.32 22.96 23.02 0.0M
2025-02-26 22.68 23.46 22.68 22.91 0.0M
2025-02-25 22.53 22.64 22.31 22.51 0.0M
2025-02-24 22.28 22.72 22.22 22.71 0.0M
2025-02-21 23.36 23.54 22.00 22.00 0.0M
2025-02-20 24.99 24.99 22.50 23.41 0.0M
2025-02-19 24.58 24.97 24.26 24.86 0.0M
2025-02-18 25.04 25.04 24.65 24.65 0.0M
2025-02-17 24.93 25.12 24.88 24.88 0.0M
2025-02-14 24.72 24.77 24.41 24.68 0.0M
2025-02-13 24.93 24.98 24.42 24.76 0.0M
2025-02-12 24.65 24.80 24.58 24.70 0.0M
2025-02-11 25.19 25.28 24.50 24.50 0.0M
2025-02-10 25.91 26.08 25.20 25.52 0.0M
2025-02-07 26.40 26.57 26.00 26.12 0.0M
2025-02-06 26.19 26.53 26.19 26.53 0.0M
2025-02-05 25.99 26.31 25.91 26.26 0.0M
2025-02-04 26.43 26.43 25.88 26.19 0.0M
2025-02-03 25.71 26.48 25.71 26.32 0.0M
2025-01-31 27.41 27.56 26.68 26.68 0.0M
2025-01-30 26.86 27.33 26.86 27.33 0.0M
2025-01-29 26.53 26.87 26.05 26.87 0.0M
2025-01-28 24.32 26.55 24.20 26.52 0.0M
2025-01-27 24.11 24.42 23.60 24.22 0.0M
2025-01-24 24.41 24.53 24.20 24.24 0.0M
2025-01-23 24.29 24.38 24.03 24.38 0.0M
2025-01-22 24.64 24.98 24.39 24.43 0.0M
2025-01-21 24.86 25.53 24.60 24.60 0.0M
2025-01-20 25.05 25.13 24.65 24.65 0.0M
2025-01-17 24.34 25.29 24.30 25.13 0.0M
2025-01-16 24.33 24.35 24.07 24.07 0.0M
2025-01-15 23.79 24.31 23.79 24.19 0.0M
2025-01-14 23.33 23.47 23.33 23.46 0.0M
2025-01-13 23.74 23.74 23.33 23.44 0.0M
2025-01-10 23.41 23.63 22.91 23.63 0.0M
2025-01-09 23.36 23.49 23.36 23.49 0.0M
2025-01-08 23.03 23.48 22.73 23.48 0.0M
2025-01-07 23.13 23.21 22.48 22.92 0.0M
2025-01-06 23.76 23.78 23.20 23.20 0.0M
2025-01-03 24.37 24.41 23.36 23.67 0.0M
2025-01-02 23.81 24.45 23.81 24.26 0.0M