Hot Features
프리미엄
Carnival Corporation (CVC1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.290516704711 | 24.095 | 24.52 | 23.6 | 36551 | 23.99385699 | DE |
| 4 | 3.835 | 18.9945517583 | 20.19 | 24.52 | 19.771999 | 87398 | 22.72906307 | DE |
| 12 | 9.543 | 65.8955945311 | 14.482 | 24.52 | 14.04 | 76199 | 19.81865665 | DE |
| 26 | 9.691 | 67.6084833264 | 14.334 | 24.52 | 12.288 | 65334 | 17.748814 | DE |
| 52 | 10.635 | 79.4249439881 | 13.39 | 24.52 | 12.288 | 62174 | 16.6343044 | DE |
| 156 | 9.475 | 65.1202749141 | 14.55 | 24.52 | 10.23 | 59072 | 15.99155986 | DE |
| 260 | 9.475 | 65.1202749141 | 14.55 | 24.52 | 10.23 | 59072 | 15.99155986 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 24.125 | 0.13 | 0.54 | 23.835 | 24.345 | 23.81 | 20391 |
| 1732829220 | 23.995 | 0.21 | 0.86 | 23.97 | 24.145 | 23.85 | 13142 |
| 1732742820 | 23.79 | -0.41 | -1.67 | 24.3 | 24.3 | 23.79 | 42052 |
| 1732656420 | 24.195 | 0.18 | 0.77 | 23.995 | 24.52 | 23.85 | 38140 |
| 1732570020 | 24.01 | 0.01 | 0.04 | 23.6 | 24.205 | 23.6 | 33817 |
| 1732310820 | 24 | -0.17 | -0.68 | 24.095 | 24.51 | 23.935 | 55753 |
| 1732224420 | 24.165 | 0.4 | 1.66 | 23.8 | 24.415 | 23.43 | 65614 |
| 1732138020 | 23.77 | 0.08 | 0.34 | 23.715 | 24.1 | 23.625 | 79095 |
| 1732051620 | 23.69 | 0.59 | 2.53 | 23.2 | 23.8 | 22.555 | 90469 |
| 1731965220 | 23.105 | 0.11 | 0.46 | 22.9 | 23.285 | 22.65 | 87143 |
| 1731705960 | 23 | -0.05 | -0.22 | 22.91 | 23.19 | 22.555 | 67131 |
| 1731619560 | 23.05 | -0.14 | -0.60 | 23.155 | 23.59 | 23.05 | 77572 |
| 1731533160 | 23.19 | -0.05 | -0.22 | 23.005 | 23.46 | 22.945 | 55208 |
| 1731446820 | 23.24 | 0.18 | 0.78 | 23.21 | 23.33 | 22.675 | 84606 |
| 1731360420 | 23.06 | 0.67 | 2.99 | 22.41 | 23.195 | 22.41 | 184526 |
| 1731101220 | 22.39 | 0.41 | 1.89 | 21.95 | 22.7 | 21.85 | 43222 |
| 1731014760 | 21.975 | -0.63 | -2.77 | 22.3 | 22.53 | 21.96 | 181455 |
| 1730928360 | 22.6 | 2.03 | 9.84 | 21.149999 | 22.655 | 20.675 | 341123 |
| 1730841960 | 20.575 | 0.44 | 2.19 | 20.114999 | 20.745 | 20.085 | 55042 |
| 1730755560 | 20.135 | -0.15 | -0.74 | 20.155 | 20.39 | 19.771999 | 81416 |
| 1730496360 | 20.285 | 0.05 | 0.27 | 20.19 | 20.38 | 20.024999 | 71580 |
| 1730409960 | 20.23 | -0.23 | -1.12 | 20.335 | 21.12 | 20.155 | 53227 |
| 1730323560 | 20.46 | 0.05 | 0.24 | 20.454999 | 20.54 | 20.07 | 76519 |
| 1730237160 | 20.41 | 0.09 | 0.47 | 20.255 | 20.695 | 19.758 | 111669 |
| 1730150760 | 20.315 | 0.99 | 5.12 | 19.37 | 20.649999 | 19.37 | 121135 |
| 1729888020 | 19.326 | -0.05 | -0.27 | 19.34 | 19.43 | 19.143999 | 33656 |
| 1729801560 | 19.378 | -0.12 | -0.62 | 19.452 | 19.602 | 19.066 | 58413 |
| 1729715160 | 19.498 | -0.35 | -1.78 | 19.84 | 19.978 | 19.328 | 48631 |
| 1729628760 | 19.852 | 0.19 | 0.98 | 19.57 | 19.94 | 19.228 | 52037 |
| 1729542360 | 19.66 | 0.06 | 0.29 | 19.526 | 19.738 | 19.431999 | 42715 |
| 1729283160 | 19.604 | -0.04 | -0.20 | 19.686 | 19.898 | 19.402 | 48405 |
| 1729196760 | 19.643999 | -0.11 | -0.57 | 19.643999 | 20.11 | 19.598 | 55161 |
| 1729110360 | 19.756 | -0.02 | -0.10 | 19.722 | 19.944 | 19.558 | 81390 |
| 1729023960 | 19.776 | 1.25 | 6.75 | 18.566 | 19.989999 | 18.566 | 186865 |
| 1728937620 | 18.526 | -0.12 | -0.66 | 18.579999 | 18.698 | 18.296 | 61815 |
| 1728678360 | 18.649999 | 0.02 | 0.09 | 18.718 | 18.989999 | 18.55 | 91105 |
| 1728591960 | 18.634 | 0.15 | 0.83 | 18.252 | 18.75 | 18.002 | 161845 |
| 1728505560 | 18.48 | 1.36 | 7.97 | 16.722 | 18.681999 | 16.68 | 306256 |
| 1728419160 | 17.116 | 0.73 | 4.46 | 16.43 | 17.294 | 16.232 | 136086 |
| 1728332760 | 16.386 | -0.01 | -0.05 | 16.328 | 16.764 | 16.149999 | 34658 |
| 1728073560 | 16.393999 | 0.69 | 4.39 | 15.682 | 16.5 | 15.632 | 37601 |
| 1727987220 | 15.704 | -0.22 | -1.38 | 16.001999 | 16.05 | 15.6 | 34083 |
| 1727900820 | 15.924 | -0.28 | -1.75 | 16.23 | 16.23 | 15.85 | 31564 |
| 1727814420 | 16.207999 | -0.19 | -1.17 | 16.53 | 16.87 | 15.924 | 210228 |
| 1727728020 | 16.399999 | -0.16 | -0.98 | 16.802 | 17.014 | 15.566 | 87507 |
| 1727468760 | 16.562 | -0.12 | -0.71 | 16.784 | 16.905999 | 16.547999 | 20488 |
| 1727382360 | 16.68 | 0.49 | 3.00 | 16.14 | 16.946 | 16.123999 | 31894 |
| 1727295960 | 16.193999 | -0.53 | -3.19 | 16.622 | 16.776 | 16.168 | 40634 |
| 1727209560 | 16.728 | -0.32 | -1.87 | 16.998 | 17.143999 | 16.454 | 41269 |
| 1727123160 | 17.046 | 0.08 | 0.47 | 17.008 | 17.16 | 16.802 | 41351 |
| 1726864020 | 16.966 | 0.2 | 1.20 | 16.742 | 17.064 | 16.51 | 57924 |
| 1726777560 | 16.764 | 0.24 | 1.46 | 16.649999 | 17.012 | 16.64 | 76280 |
| 1726691220 | 16.521999 | 0.35 | 2.16 | 16.2 | 16.7 | 16.072 | 56630 |
| 1726604760 | 16.172 | 0.17 | 1.05 | 16.056 | 16.329999 | 15.984 | 27241 |
| 1726518420 | 16.004 | 0.45 | 2.87 | 15.568 | 16.1 | 15.522 | 90649 |
| 1726259160 | 15.558 | 0.27 | 1.75 | 15.204 | 15.75 | 15.202 | 41933 |
| 1726172760 | 15.29 | 0.34 | 2.25 | 14.994 | 15.568 | 14.958 | 26289 |
| 1726086360 | 14.954 | 0.34 | 2.35 | 14.456 | 14.954 | 14.42 | 16618 |
| 1725999960 | 14.61 | 0.04 | 0.27 | 14.572 | 14.638 | 14.104 | 22176 |
| 1725913620 | 14.57 | 0.44 | 3.14 | 14.184 | 14.674 | 14.184 | 35618 |
| 1725654360 | 14.126 | -0.39 | -2.71 | 14.482 | 14.772 | 14.04 | 34421 |
| 1725567960 | 14.52 | -0.18 | -1.22 | 14.534 | 14.9 | 14.458 | 10437 |
| 1725481560 | 14.7 | -0.12 | -0.82 | 14.748 | 14.826 | 14.532 | 18067 |
| 1725395160 | 14.822 | 0.16 | 1.06 | 14.732 | 15.158 | 14.628 | 44401 |
| 1725308760 | 14.666 | -0.1 | -0.69 | 14.88 | 14.914 | 14.512 | 64434 |
| 1725049560 | 14.768 | -0.17 | -1.12 | 14.932 | 15.128 | 14.702 | 19787 |
