Royal Caribbean Cruises

RCL
🏛️ 독일 →
275.70
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
2023-12-29 116.95 117.45 116.10 116.25 0.0M
2023-12-28 116.40 117.50 115.40 117.45 0.0M
2023-12-27 116.35 117.75 115.40 116.25 0.0M
2023-12-22 114.75 116.50 114.60 116.25 0.0M
2023-12-21 110.20 115.35 110.00 115.35 0.0M
2023-12-20 112.55 113.20 110.75 110.75 0.0M
2023-12-19 110.15 113.00 110.15 112.75 0.0M
2023-12-18 112.55 112.70 111.20 111.45 0.0M
2023-12-15 110.05 113.30 110.05 112.60 0.0M
2023-12-14 110.25 111.60 109.80 110.45 0.0M
2023-12-13 112.15 112.15 109.75 110.50 0.0M
2023-12-12 112.30 112.30 110.05 111.55 0.0M
2023-12-11 111.10 112.05 111.05 111.65 0.0M
2023-12-08 111.25 111.90 110.35 111.85 0.0M
2023-12-07 109.10 110.85 109.05 110.50 0.0M
2023-12-06 105.35 110.00 105.25 109.50 0.0M
2023-12-05 104.60 105.75 103.20 105.25 0.0M
2023-12-04 100.80 105.45 100.50 105.40 0.0M
2023-12-01 98.82 101.50 97.92 101.50 0.0M
2023-11-30 96.24 99.00 95.20 98.64 0.0M
2023-11-29 95.78 98.06 95.78 96.24 0.0M
2023-11-28 97.00 97.12 95.94 95.94 0.0M
2023-11-27 94.22 97.46 94.22 97.28 0.0M
2023-11-24 94.52 95.68 94.52 95.20 0.0M
2023-11-23 96.64 96.64 95.40 95.40 0.0M
2023-11-22 95.86 98.96 95.86 97.50 0.0M
2023-11-21 96.04 96.76 94.70 95.80 0.0M
2023-11-20 96.12 96.98 95.58 96.98 0.0M
2023-11-17 95.14 96.78 94.88 96.78 0.0M
2023-11-16 93.74 95.40 92.40 95.36 0.0M
2023-11-15 94.36 95.52 93.52 93.78 0.0M
2023-11-14 90.80 94.82 90.80 94.82 0.0M
2023-11-13 88.20 92.02 88.20 91.72 0.0M
2023-11-10 86.58 88.84 86.58 88.84 0.0M
2023-11-09 89.70 90.18 88.78 89.02 0.0M
2023-11-08 86.44 90.00 86.44 90.00 0.0M
2023-11-07 85.14 85.90 84.76 85.90 0.0M
2023-11-06 86.52 87.24 84.90 84.90 0.0M
2023-11-03 83.78 86.34 83.72 85.80 0.0M
2023-11-02 80.10 83.46 80.08 82.80 0.0M
2023-11-01 80.54 80.60 80.50 80.60 0.0M
2023-10-31 79.38 79.38 79.38 79.38 0.0M
2023-10-30 78.30 79.50 78.30 79.50 0.0M
2023-10-27 79.32 79.32 78.14 78.52 0.0M
2023-10-26 78.24 81.80 74.92 79.04 0.0M
2023-10-25 77.84 77.84 77.00 77.72 0.0M
2023-10-24 77.08 78.30 76.96 78.02 0.0M
2023-10-23 75.38 77.12 75.00 76.82 0.0M
2023-10-20 77.00 77.38 75.52 75.52 0.0M
2023-10-19 78.14 78.90 77.50 77.78 0.0M
2023-10-18 81.18 81.18 78.82 78.82 0.0M
2023-10-17 82.04 82.64 81.46 82.00 0.0M
2023-10-16 81.34 83.44 80.94 81.96 0.0M
2023-10-13 83.98 84.22 81.16 81.82 0.0M
2023-10-12 83.80 85.00 83.04 85.00 0.0M
2023-10-11 83.80 84.14 83.10 83.82 0.0M
2023-10-10 82.90 85.42 82.90 84.20 0.0M
2023-10-09 85.32 85.32 82.08 83.28 0.0M
2023-10-06 84.10 86.76 83.66 86.76 0.0M
2023-10-05 84.42 85.48 84.16 84.16 0.0M
2023-10-04 82.26 84.66 82.16 84.66 0.0M
2023-10-03 85.00 85.00 82.66 82.66 0.0M
2023-10-02 87.96 88.02 87.12 87.14 0.0M
2023-09-29 89.56 90.66 87.92 89.12 0.0M
2023-09-28 87.24 89.00 86.02 89.00 0.0M
2023-09-27 85.56 87.68 85.52 87.68 0.0M
2023-09-26 85.06 86.40 84.96 85.32 0.0M
2023-09-25 86.26 86.92 83.50 85.86 0.0M
2023-09-22 88.22 89.38 85.88 85.90 0.0M
2023-09-21 89.80 89.80 87.78 88.54 0.0M
2023-09-20 92.48 92.48 90.74 90.74 0.0M
2023-09-19 89.42 92.50 89.00 91.50 0.0M
2023-09-18 90.94 91.84 89.72 90.00 0.0M
2023-09-15 93.98 93.98 92.06 92.46 0.0M
2023-09-14 91.18 93.64 91.18 93.46 0.0M
2023-09-13 91.58 92.30 90.48 90.70 0.0M
2023-09-12 90.46 93.48 90.46 92.16 0.0M
2023-09-11 90.36 91.24 88.56 90.86 0.0M
2023-09-08 90.36 91.20 89.92 89.94 0.0M
2023-09-07 91.64 92.52 89.98 89.98 0.0M
2023-09-06 91.74 92.00 90.60 90.90 0.0M
2023-09-05 90.54 91.72 88.54 91.72 0.0M
2023-09-04 90.16 90.84 90.12 90.12 0.0M
2023-09-01 91.62 91.64 89.96 90.58 0.0M
2023-08-31 90.94 91.90 90.80 91.90 0.0M
2023-08-30 92.54 92.54 91.48 91.48 0.0M
2023-08-29 90.84 92.76 89.70 92.76 0.0M
2023-08-28 92.08 92.62 91.12 91.18 0.0M
2023-08-25 91.84 92.80 91.52 92.80 0.0M
2023-08-24 93.90 94.66 92.10 92.28 0.0M
2023-08-23 92.00 95.00 91.66 94.24 0.0M
2023-08-22 90.48 92.14 89.96 91.60 0.0M
2023-08-21 91.46 91.82 89.90 90.08 0.0M
2023-08-18 91.42 91.68 89.20 91.50 0.0M
2023-08-17 93.04 93.22 91.88 91.88 0.0M
2023-08-16 94.40 95.00 93.44 93.44 0.0M
2023-08-15 95.22 95.22 93.90 94.90 0.0M
2023-08-14 93.38 95.00 93.38 95.00 0.0M
2023-08-11 94.16 94.16 92.72 93.56 0.0M
2023-08-10 94.06 94.78 93.36 94.16 0.0M
2023-08-09 96.62 97.38 94.50 94.50 0.0M
2023-08-08 97.66 98.38 96.38 96.70 0.0M
2023-08-07 94.36 97.98 94.36 97.98 0.0M
2023-08-04 95.34 96.06 93.48 94.30 0.0M
2023-08-03 95.84 97.38 95.36 95.36 0.0M
2023-08-02 96.90 97.08 95.02 95.80 0.0M
2023-08-01 98.90 99.82 96.80 97.48 0.0M
2023-07-31 98.06 100.50 98.06 98.90 0.0M
2023-07-28 99.10 102.45 98.66 98.66 0.0M
2023-07-27 91.40 102.65 90.98 99.50 0.0M
2023-07-26 91.62 92.32 89.88 90.78 0.0M
2023-07-25 92.50 93.48 91.52 91.64 0.0M
2023-07-24 92.34 92.82 90.42 92.66 0.0M
2023-07-21 91.32 92.24 90.42 92.24 0.0M
2023-07-20 88.62 91.58 88.00 91.10 0.0M
2023-07-19 88.96 89.26 87.58 88.44 0.0M
2023-07-18 87.58 89.72 87.20 88.36 0.0M
2023-07-17 86.70 88.72 86.04 88.24 0.0M
2023-07-14 87.90 88.94 86.80 87.10 0.0M
2023-07-13 88.92 89.82 87.80 89.04 0.0M
2023-07-12 91.64 93.04 89.36 89.50 0.0M
2023-07-11 94.00 94.04 91.48 91.94 0.0M
2023-07-10 92.42 94.02 92.20 93.36 0.0M
2023-07-07 93.68 93.92 92.70 93.84 0.0M
2023-07-06 95.20 95.20 92.58 93.82 0.0M
2023-07-05 93.00 95.64 93.00 95.20 0.0M
2023-07-04 94.22 94.36 93.18 93.18 0.0M
2023-07-03 94.60 95.72 94.00 94.84 0.0M
2023-06-30 93.72 95.72 93.00 95.60 0.0M
2023-06-29 94.20 95.74 93.34 93.34 0.0M
2023-06-28 92.70 96.18 92.20 94.50 0.0M
2023-06-27 88.90 92.44 88.00 92.08 0.0M
2023-06-26 90.48 90.48 86.44 89.76 0.0M
2023-06-23 88.64 90.22 88.34 89.68 0.0M
2023-06-22 87.96 89.00 87.70 89.00 0.0M
2023-06-21 88.10 89.00 87.00 88.56 0.0M
2023-06-20 86.86 88.36 86.22 88.24 0.0M
2023-06-19 86.76 87.28 86.40 87.02 0.0M
2023-06-16 87.64 88.22 87.18 87.18 0.0M
2023-06-15 88.06 88.06 85.12 87.36 0.0M
2023-06-14 88.78 89.40 86.12 87.48 0.0M
2023-06-13 87.12 89.06 86.50 88.68 0.0M
2023-06-12 85.26 87.68 84.40 87.00 0.0M
2023-06-09 83.36 85.50 82.02 84.70 0.0M
2023-06-08 84.70 85.00 83.96 84.02 0.0M
2023-06-07 84.96 85.40 83.90 85.04 0.0M
2023-06-06 81.60 84.88 81.52 84.74 0.0M
2023-06-05 80.52 82.00 79.36 81.88 0.0M
2023-06-02 77.10 80.60 77.00 80.38 0.0M
2023-06-01 75.50 77.70 75.30 77.14 0.0M
2023-05-31 74.78 75.70 73.84 75.22 0.0M
2023-05-30 73.64 75.60 73.64 74.60 0.0M
2023-05-29 73.92 73.92 73.46 73.46 0.0M
2023-05-26 72.76 73.54 72.24 73.34 0.0M
2023-05-25 71.70 73.80 70.80 72.76 0.0M
2023-05-24 73.48 73.48 71.30 71.38 0.0M
2023-05-23 74.34 75.00 72.96 73.12 0.0M
2023-05-22 73.90 75.00 73.04 74.38 0.0M
2023-05-19 75.04 75.04 73.00 73.48 0.0M
2023-05-18 73.04 74.28 73.04 73.50 0.0M
2023-05-17 70.32 73.68 70.32 73.38 0.0M
2023-05-16 69.66 71.48 69.66 70.78 0.0M
2023-05-15 68.84 70.50 68.68 70.50 0.0M
2023-05-12 69.86 70.14 68.22 69.02 0.0M
2023-05-11 70.06 70.90 69.80 69.80 0.0M
2023-05-10 69.84 71.00 69.34 69.96 0.0M
2023-05-09 71.56 71.56 69.96 70.20 0.0M
2023-05-08 67.98 71.10 67.30 71.10 0.0M
2023-05-05 65.48 68.80 65.30 68.42 0.0M
2023-05-04 61.26 66.46 60.84 65.54 0.0M
2023-05-03 61.40 61.98 61.00 61.00 0.0M
2023-05-02 61.22 61.28 60.22 60.40 0.0M
2023-04-28 55.62 59.76 55.62 59.74 0.0M
2023-04-27 53.94 55.94 53.94 55.94 0.0M
2023-04-26 55.54 55.54 53.86 53.86 0.0M
2023-04-25 56.42 56.42 54.94 54.94 0.0M
2023-04-24 57.18 57.62 55.90 56.12 0.0M
2023-04-21 56.82 56.82 56.00 56.80 0.0M
2023-04-20 58.90 58.90 56.58 56.66 0.0M
2023-04-19 58.90 59.10 57.32 59.10 0.0M
2023-04-18 57.72 58.20 57.30 58.20 0.0M
2023-04-17 56.78 57.28 56.18 57.28 0.0M
2023-04-14 56.18 57.00 55.62 56.58 0.0M
2023-04-13 56.28 56.28 55.46 55.46 0.0M
2023-04-12 58.34 58.34 56.10 56.10 0.0M
2023-04-11 57.34 58.12 56.76 58.12 0.0M
2023-04-06 56.74 57.10 55.60 55.82 0.0M
2023-04-05 58.54 58.54 56.88 57.20 0.0M
2023-04-04 58.70 59.18 56.78 57.52 0.0M
2023-04-03 60.76 60.76 58.46 58.74 0.0M
2023-03-31 59.70 60.30 59.70 60.06 0.0M
2023-03-30 59.38 60.14 59.15 59.15 0.0M
2023-03-29 57.70 58.81 57.57 58.68 0.0M
2023-03-28 56.06 57.76 55.77 56.83 0.0M
2023-03-27 56.85 57.68 55.96 56.04 0.0M
2023-03-24 57.41 57.41 55.46 55.63 0.0M
2023-03-23 56.22 57.30 55.46 56.85 0.0M
2023-03-22 59.00 59.00 55.98 55.98 0.0M
2023-03-21 57.59 59.13 57.57 59.13 0.0M
2023-03-20 57.79 58.05 56.33 57.83 0.0M
2023-03-17 61.06 61.06 58.00 58.00 0.0M
2023-03-16 58.51 61.19 57.63 61.19 0.0M
2023-03-15 60.83 60.83 57.24 58.14 0.0M
2023-03-14 59.85 61.90 59.83 60.32 0.0M
2023-03-13 63.71 63.80 59.04 60.17 0.0M
2023-03-10 64.05 64.24 60.86 62.55 0.0M
2023-03-09 68.49 68.49 64.40 64.40 0.0M
2023-03-08 69.07 69.17 67.59 67.70 0.0M
2023-03-07 69.84 70.43 69.36 69.60 0.0M
2023-03-06 69.00 70.79 68.00 69.68 0.0M
2023-03-03 67.88 70.10 67.70 69.55 0.0M
2023-03-02 67.50 67.60 66.02 67.60 0.0M
2023-03-01 66.37 67.60 66.02 67.32 0.0M
2023-02-28 68.05 68.05 65.75 66.87 0.0M
2023-02-27 66.27 68.23 66.27 68.03 0.0M
2023-02-24 67.38 67.60 65.47 65.79 0.0M
2023-02-23 67.55 68.03 67.38 67.38 0.0M
2023-02-22 67.26 67.90 67.00 67.68 0.0M
2023-02-21 67.86 67.90 67.24 67.50 0.0M
2023-02-20 68.61 68.61 67.37 67.50 0.0M
2023-02-17 69.41 69.41 68.05 68.05 0.0M
2023-02-16 70.55 70.55 69.32 69.64 0.0M
2023-02-15 69.74 71.00 69.46 70.91 0.0M
2023-02-14 69.16 70.38 68.53 70.20 0.0M
2023-02-13 66.62 68.62 66.62 68.62 0.0M
2023-02-10 68.20 68.41 66.39 66.39 0.0M
2023-02-09 70.27 70.50 68.00 68.40 0.0M
2023-02-08 69.30 70.00 68.01 69.37 0.0M
2023-02-07 64.88 70.95 64.40 69.04 0.0M
2023-02-06 62.85 64.69 62.85 64.50 0.0M
2023-02-03 63.22 64.48 62.34 63.10 0.0M
2023-02-02 61.16 64.00 61.16 63.00 0.0M
2023-02-01 59.81 61.20 59.00 61.09 0.0M
2023-01-31 57.89 59.11 57.78 58.90 0.0M
2023-01-30 58.13 59.00 57.34 58.34 0.0M
2023-01-27 58.44 59.06 58.30 58.95 0.0M
2023-01-26 58.76 59.10 58.17 58.46 0.0M
2023-01-25 58.30 58.51 57.18 58.51 0.0M
2023-01-24 57.85 59.20 57.70 58.62 0.0M
2023-01-23 57.49 58.79 57.31 58.28 0.0M
2023-01-20 56.58 57.98 56.03 57.88 0.0M
2023-01-19 57.58 57.58 55.60 56.02 0.0M
2023-01-18 59.36 59.96 57.62 57.85 0.0M
2023-01-17 58.75 59.50 57.20 59.33 0.0M
2023-01-16 58.00 58.85 58.00 58.85 0.0M
2023-01-13 57.72 58.51 56.48 58.51 0.0M
2023-01-12 54.79 58.23 54.54 57.60 0.0M
2023-01-11 55.00 55.50 54.53 54.66 0.0M
2023-01-10 53.48 55.00 52.85 55.00 0.0M
2023-01-09 51.71 53.15 51.28 53.11 0.0M
2023-01-06 50.71 51.71 50.64 51.71 0.0M
2023-01-05 49.70 50.95 48.47 50.84 0.0M
2023-01-04 46.47 49.60 45.94 49.46 0.0M
2023-01-03 48.43 48.43 46.47 46.47 0.0M
2023-01-02 46.21 46.75 46.20 46.75 0.0M