CCL Industries Inc (CCL-B.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	91.13	92.71	91.13	92.16	+1.30%	308,405
2026-09-01	92.63	93.19	90.73	90.98	-2.17%	331,000
2026-08-31	92.48	93.03	92.11	93.00	+0.12%	584,700
2026-08-28	93.24	93.74	92.50	92.89	-0.11%	267,700
2026-08-27	91.90	93.69	91.90	92.99	+0.30%	483,200
2026-08-26	93.18	93.84	92.64	92.71	-0.69%	246,900
2026-08-25	95.61	95.89	92.94	93.35	-1.91%	450,700
2026-08-24	95.00	96.33	94.62	95.17	+0.08%	393,700
2026-08-21	95.77	95.84	94.64	95.09	-0.67%	290,100
2026-08-20	96.17	96.62	95.22	95.73	-1.04%	453,300
2026-08-19	95.05	96.84	94.87	96.74	+2.19%	454,200
2026-08-18	95.26	96.37	94.53	94.67	-0.49%	275,600
2026-08-17	95.91	96.69	94.88	95.14	-1.41%	302,000
2026-08-14	96.53	98.59	96.08	96.50	+0.54%	528,400
2026-08-13	93.40	96.45	89.98	95.98	+4.80%	522,500
2026-08-12	92.27	92.27	90.72	91.58	-0.89%	358,400
2026-08-11	92.36	93.64	92.36	92.40	-0.06%	267,700
2026-08-10	91.76	92.50	91.30	92.46	+0.43%	266,000
2026-08-07	92.90	93.96	91.16	92.06	-1.01%	707,700
2026-08-06	94.14	94.14	92.38	93.00	-0.76%	424,000
2026-08-05	95.55	95.63	93.24	93.71	-1.37%	316,500
2026-08-04	93.50	95.04	92.91	95.01	+2.22%	375,200
2026-07-31	92.45	93.62	92.41	92.95	+0.08%	436,500
2026-07-30	94.05	94.25	92.46	92.88	-1.16%	316,600
2026-07-29	94.26	94.84	93.67	93.97	-0.70%	375,300
2026-07-28	92.25	94.73	91.52	94.63	+3.25%	459,600
2026-07-27	91.33	91.81	90.46	91.65	+1.05%	382,500
2026-07-24	89.48	90.71	89.33	90.70	+1.78%	334,900
2026-07-23	90.41	90.41	88.47	89.11	-1.81%	596,500
2026-07-22	89.78	91.39	89.78	90.75	+1.09%	301,400
2026-07-21	90.05	90.69	89.53	89.77	-0.59%	506,800
2026-07-20	90.88	90.90	90.07	90.30	-0.99%	212,700
2026-07-17	92.25	92.37	90.73	91.20	-1.26%	241,500
2026-07-16	89.75	92.39	89.75	92.36	+3.38%	275,400
2026-07-15	89.40	90.14	88.65	89.34	+0.33%	254,700
2026-07-14	89.32	89.41	87.87	89.05	-0.30%	227,200
2026-07-13	90.14	91.16	89.14	89.32	-0.85%	380,500
2026-07-10	89.82	90.46	89.32	90.09	+0.57%	359,300
2026-07-09	89.79	90.29	89.07	89.58	-0.23%	457,100
2026-07-08	91.44	91.44	89.45	89.79	-2.40%	322,600
2026-07-07	92.80	93.30	91.72	92.00	-0.25%	587,500
2026-07-06	92.04	92.94	91.31	92.23	-0.45%	375,700
2026-07-03	93.09	93.31	92.34	92.65	-0.12%	144,679
2026-07-02	92.62	93.51	92.14	92.76	+0.31%	300,334
2026-06-30	92.27	92.50	91.38	92.47	+0.20%	383,136
2026-06-29	92.19	93.00	91.65	92.29	-0.27%	514,150
2026-06-26	92.29	93.00	91.58	92.54	+0.41%	333,921
2026-06-25	91.70	93.44	91.70	92.16	+0.75%	355,686
2026-06-24	89.66	91.97	89.38	91.47	+2.52%	419,141
2026-06-23	89.48	90.39	88.81	89.22	-0.56%	489,795
2026-06-22	87.70	89.93	87.70	89.72	+2.00%	363,408
2026-06-19	86.90	88.65	86.85	87.96	+1.16%	720,661
2026-06-18	86.04	88.67	86.04	86.95	+0.71%	658,756
2026-06-17	84.62	86.57	84.57	86.34	+1.70%	587,851
2026-06-16	83.86	84.97	83.64	84.90	+0.96%	570,016
2026-06-15	84.23	84.50	83.66	84.09	+0.18%	475,225
2026-06-12	84.50	85.24	83.49	83.94	-0.12%	485,417
2026-06-11	83.74	84.47	82.61	84.04	+1.06%	473,748
2026-06-10	83.40	83.81	82.65	83.16	-0.35%	376,270
2026-06-09	81.79	84.08	81.70	83.45	+2.22%	511,795
2026-06-08	83.25	84.37	81.60	81.64	-2.23%	676,302
2026-06-05	82.17	84.08	82.17	83.50	+1.48%	334,416
2026-06-04	83.85	84.89	81.88	82.28	-1.09%	422,875
2026-06-03	83.11	84.98	82.59	83.19	-0.41%	661,032
2026-06-02	83.45	85.57	82.21	83.53	-0.08%	766,715
2026-06-01	89.19	89.24	82.50	83.60	-6.11%	1,050,697
2026-05-29	88.29	89.45	88.29	89.04	+0.85%	536,530
2026-05-28	88.37	89.18	88.14	88.29	-0.15%	449,187
2026-05-27	88.94	90.02	87.99	88.42	-0.65%	308,098
2026-05-26	90.33	90.58	88.69	89.00	-1.93%	368,090
2026-05-25	90.35	91.11	90.35	90.75	+0.86%	146,804
2026-05-22	89.85	90.80	89.62	89.98	+0.36%	299,603
2026-05-21	88.56	90.49	88.05	89.66	+1.31%	412,293
2026-05-20	86.65	88.82	86.50	88.50	+1.96%	459,499
2026-05-19	86.83	88.87	86.46	86.80	+0.30%	564,726
2026-05-15	87.11	88.10	86.21	86.54	-0.67%	806,765
2026-05-14	84.51	87.94	84.46	87.12	+3.15%	619,288
2026-05-13	83.62	84.81	83.56	84.46	+0.68%	337,722
2026-05-12	83.42	84.33	83.42	83.89	+0.55%	274,113
2026-05-11	84.51	84.67	83.07	83.43	-1.21%	326,997
2026-05-08	85.25	85.85	84.35	84.45	-0.64%	293,157
2026-05-07	84.29	85.25	84.05	84.99	+1.53%	561,663
2026-05-06	84.10	84.38	83.15	83.71	+0.26%	832,669
2026-05-05	83.29	84.08	83.27	83.49	+0.43%	622,562
2026-05-04	84.79	85.00	83.12	83.13	-2.11%	393,760
2026-05-01	85.68	86.38	84.25	84.92	-1.00%	284,825
2026-04-30	84.26	85.99	84.26	85.78	+2.02%	333,494
2026-04-29	85.63	86.28	83.94	84.08	-2.13%	371,741
2026-04-28	86.28	86.77	85.88	85.91	-0.22%	268,431
2026-04-27	87.03	87.86	85.98	86.10	-1.32%	310,176
2026-04-24	86.99	87.79	86.86	87.25	-0.17%	198,193
2026-04-23	85.60	87.46	85.02	87.40	+1.85%	253,362
2026-04-22	86.78	87.08	85.72	85.81	-0.91%	275,083
2026-04-21	86.51	87.61	86.30	86.60	+0.10%	273,086
2026-04-20	87.55	87.59	86.16	86.51	-1.07%	380,134
2026-04-17	86.54	87.60	86.24	87.45	+1.47%	307,126
2026-04-16	87.73	88.14	86.09	86.18	-1.54%	223,717
2026-04-15	88.24	88.70	87.40	87.53	-0.76%	234,506
2026-04-14	88.52	89.05	87.74	88.20	-0.36%	259,679
2026-04-13	88.94	89.01	88.11	88.52	-0.71%	240,869
2026-04-10	89.00	90.78	88.90	89.15	+0.63%	312,597
2026-04-09	89.04	89.64	88.44	88.59	-0.34%	351,268
2026-04-08	87.49	89.36	87.46	88.89	+3.11%	388,399
2026-04-07	87.14	87.66	85.98	86.21	-1.14%	363,868
2026-04-06	87.44	87.96	86.97	87.20	-0.45%	166,528
2026-04-02	87.05	88.51	87.05	87.59	-0.08%	213,883
2026-04-01	87.47	88.54	87.19	87.66	+0.57%	258,058
2026-03-31	87.04	87.93	86.14	87.16	+1.23%	364,456
2026-03-30	84.71	87.64	83.61	86.10	-0.35%	424,689
2026-03-27	86.34	87.14	86.12	86.40	-0.38%	199,506
2026-03-26	87.18	88.28	86.63	86.73	-0.88%	254,982
2026-03-25	87.40	87.80	86.87	87.50	+0.82%	305,952
2026-03-24	85.65	88.80	85.61	86.79	+0.42%	355,211
2026-03-23	84.32	86.79	84.00	86.43	+3.39%	308,698
2026-03-20	83.76	84.76	83.41	83.60	-0.41%	755,145
2026-03-19	83.84	85.13	82.84	83.94	-1.01%	419,783
2026-03-18	85.35	85.98	84.21	84.80	-1.17%	405,770
2026-03-17	86.54	86.73	85.52	85.80	-0.65%	217,380
2026-03-16	86.72	86.72	85.68	86.36	+0.00%	309,165
2026-03-13	85.69	87.00	85.69	86.36	+1.03%	420,518
2026-03-12	84.85	86.06	84.74	85.48	+0.27%	327,114
2026-03-11	85.49	86.16	85.04	85.25	-0.49%	357,776
2026-03-10	87.17	87.84	85.46	85.67	-1.84%	533,224
2026-03-09	86.00	87.39	84.81	87.28	+0.53%	456,889
2026-03-06	90.06	90.21	86.61	86.82	-3.88%	478,151
2026-03-05	91.95	92.13	90.00	90.32	-1.54%	361,089
2026-03-04	91.96	92.90	90.84	91.73	-0.42%	351,936
2026-03-03	93.25	93.39	89.87	92.12	-1.77%	599,645
2026-03-02	93.79	94.28	91.50	93.78	-1.16%	584,304
2026-02-27	88.70	95.00	88.47	94.88	+6.86%	1,018,533
2026-02-26	87.22	88.81	85.20	88.79	-0.25%	551,645
2026-02-25	90.80	90.96	87.62	89.01	-2.80%	451,547
2026-02-24	91.04	91.74	89.44	91.57	+0.83%	471,596
2026-02-23	88.60	90.85	87.82	90.82	+3.02%	505,663
2026-02-20	87.88	88.22	87.13	88.16	+0.31%	243,321
2026-02-19	87.10	87.96	86.40	87.89	+0.96%	251,272
2026-02-18	87.76	87.76	86.33	87.05	-0.72%	309,240
2026-02-17	86.04	87.89	85.74	87.68	+1.55%	500,133
2026-02-13	85.46	86.42	85.31	86.34	+1.08%	274,843
2026-02-12	86.86	86.99	85.15	85.42	-1.40%	308,546
2026-02-11	86.55	87.21	85.98	86.63	+0.19%	208,401
2026-02-10	85.71	86.57	85.03	86.47	+1.13%	180,540
2026-02-09	85.53	86.70	84.79	85.50	-0.48%	379,036
2026-02-06	84.91	85.99	84.83	85.91	+1.31%	247,224
2026-02-05	85.80	85.99	84.42	84.80	-1.50%	363,424
2026-02-04	84.27	86.44	84.27	86.09	+2.68%	373,667
2026-02-03	83.10	83.97	82.40	83.84	+0.46%	379,551
2026-02-02	81.89	83.54	81.81	83.46	+1.71%	622,405
2026-01-30	81.22	83.01	81.14	82.06	+0.98%	504,685
2026-01-29	83.93	84.39	80.46	81.26	-3.50%	537,224
2026-01-28	86.57	87.05	84.18	84.21	-3.03%	402,532
2026-01-27	86.60	87.39	86.10	86.84	+0.67%	237,160
2026-01-26	87.45	87.53	85.22	86.26	-0.96%	360,213
2026-01-23	88.58	88.80	86.88	87.10	-1.75%	259,976
2026-01-22	87.61	89.16	87.58	88.65	+1.87%	301,086
2026-01-21	85.74	87.73	85.60	87.02	+1.55%	281,574
2026-01-20	85.11	85.78	84.48	85.69	+1.11%	344,511
2026-01-19	85.07	85.48	84.08	84.75	-0.78%	182,834
2026-01-16	85.92	86.16	85.24	85.42	-0.33%	293,911
2026-01-15	87.27	87.27	85.16	85.70	-1.75%	352,857
2026-01-14	87.20	87.99	86.81	87.23	+0.08%	219,575
2026-01-13	87.44	87.83	86.77	87.16	-0.37%	343,359
2026-01-12	88.65	88.66	87.13	87.48	-1.29%	185,097
2026-01-09	88.39	89.11	88.04	88.62	+0.28%	165,341
2026-01-08	86.77	89.10	86.59	88.37	+1.81%	297,253
2026-01-07	87.15	88.06	86.51	86.80	-0.39%	219,481
2026-01-06	86.84	87.66	86.84	87.14	+0.21%	118,154
2026-01-05	87.57	88.43	86.85	86.96	-0.81%	159,784
2026-01-02	86.63	87.68	86.35	87.67	+1.12%	119,189
2025-12-31	86.89	86.96	86.22	86.70	-0.29%	172,496
2025-12-30	86.30	87.19	86.30	86.95	+0.81%	184,318
2025-12-29	86.54	86.64	85.71	86.25	-0.30%	202,425
2025-12-24	87.42	87.47	86.51	86.51	-1.31%	94,312
2025-12-23	86.87	88.37	86.65	87.66	+1.04%	403,251
2025-12-22	85.64	86.88	84.64	86.76	+1.36%	319,873
2025-12-19	86.62	86.81	85.42	85.60	-1.13%	1,157,832
2025-12-18	85.74	86.63	85.37	86.58	+1.00%	319,712
2025-12-17	82.77	85.81	82.42	85.72	+3.48%	355,941
2025-12-16	83.52	83.81	82.03	82.84	-1.06%	373,265
2025-12-15	84.83	85.39	83.59	83.73	-1.25%	368,136
2025-12-12	84.66	84.84	83.35	84.79	+0.47%	346,234
2025-12-11	83.02	84.45	83.02	84.39	+1.65%	215,700
2025-12-10	81.57	83.09	81.40	83.02	+1.72%	316,419
2025-12-09	81.95	82.13	81.25	81.62	-0.35%	266,316
2025-12-08	82.97	83.19	81.84	81.91	-1.34%	200,864
2025-12-05	83.86	83.88	82.74	83.02	-0.93%	203,089
2025-12-04	83.78	84.42	83.45	83.80	+0.02%	148,468
2025-12-03	83.57	83.95	82.91	83.78	+0.10%	190,302
2025-12-02	84.50	84.99	83.66	83.70	-0.95%	291,625
2025-12-01	84.98	85.20	84.22	84.50	-1.11%	261,320
2025-11-28	85.93	85.93	83.97	85.45	-0.51%	351,933
2025-11-27	85.68	85.92	85.37	85.89	+0.32%	59,250
2025-11-26	84.81	85.76	84.75	85.62	+0.86%	260,890
2025-11-25	83.92	85.64	83.92	84.89	+1.88%	351,559
2025-11-24	83.89	83.89	82.85	83.32	-0.54%	513,612
2025-11-21	83.61	84.17	83.35	83.77	+0.35%	366,501
2025-11-20	84.90	85.05	83.40	83.48	-1.35%	256,814
2025-11-19	84.70	84.73	83.79	84.62	-0.05%	180,985
2025-11-18	84.29	85.50	84.29	84.66	+0.12%	362,025
2025-11-17	87.76	88.00	83.88	84.56	-3.62%	507,272
2025-11-14	87.11	88.28	85.12	87.74	+0.29%	784,223
2025-11-13	87.37	89.06	87.19	87.49	+0.14%	818,246
2025-11-12	84.00	87.54	83.51	87.37	+7.33%	816,925
2025-11-11	80.14	81.47	79.93	81.40	+1.92%	291,654
2025-11-10	79.51	80.13	78.73	79.87	+0.95%	324,318
2025-11-07	77.78	79.14	77.67	79.12	+1.64%	309,016
2025-11-06	78.34	78.46	77.46	77.84	-1.19%	268,076
2025-11-05	77.67	78.81	77.61	78.78	+1.49%	376,427
2025-11-04	77.66	78.23	76.98	77.62	+0.26%	331,497
2025-11-03	78.44	78.59	76.81	77.42	-1.05%	206,360
2025-10-31	77.80	78.50	77.00	78.24	+0.57%	188,615
2025-10-30	77.88	78.58	77.58	77.80	-0.37%	288,131
2025-10-29	79.64	79.70	77.76	78.09	-2.34%	325,084
2025-10-28	80.42	80.42	79.28	79.96	-0.60%	238,857
2025-10-27	81.43	81.96	80.28	80.44	-0.76%	280,796
2025-10-24	80.35	81.25	79.85	81.06	+1.06%	258,077
2025-10-23	79.67	80.37	79.17	80.21	+0.77%	273,536
2025-10-22	78.37	79.76	77.66	79.60	+1.83%	311,257
2025-10-21	76.66	78.48	76.44	78.17	+1.94%	388,040
2025-10-20	77.30	77.35	76.13	76.68	-0.81%	371,553
2025-10-17	76.22	77.66	76.21	77.31	+2.03%	268,335
2025-10-16	75.52	76.30	75.37	75.77	+0.04%	178,785
2025-10-15	75.74	75.82	74.69	75.74	+0.16%	381,659
2025-10-14	76.00	76.40	75.51	75.62	-0.26%	333,622
2025-10-10	76.81	77.26	75.74	75.82	-1.02%	174,488
2025-10-09	76.82	77.48	76.26	76.60	-0.49%	231,917
2025-10-08	77.18	77.21	76.56	76.98	-0.06%	246,515
2025-10-07	77.39	77.69	76.73	77.03	-0.10%	252,995
2025-10-06	78.10	78.10	76.72	77.11	-1.06%	270,205
2025-10-03	78.12	78.59	76.88	77.94	-0.32%	264,375
2025-10-02	77.50	78.29	77.28	78.19	-0.03%	377,442
2025-10-01	78.14	79.16	77.93	78.21	-0.29%	252,669
2025-09-30	78.19	78.64	77.80	78.44	+0.29%	214,472
2025-09-29	79.96	80.00	77.65	78.21	-1.84%	495,239
2025-09-26	79.06	79.80	78.79	79.68	+0.92%	298,553
2025-09-25	80.01	80.64	78.24	78.95	-1.42%	970,559
2025-09-24	79.55	80.50	79.55	80.09	+0.74%	223,754
2025-09-23	79.61	79.95	79.25	79.50	+0.01%	426,398
2025-09-22	79.81	80.05	79.40	79.49	-0.41%	393,880
2025-09-19	80.80	80.84	79.73	79.82	-0.41%	1,157,791
2025-09-18	79.99	80.65	79.99	80.15	+0.38%	292,334
2025-09-17	80.59	81.98	79.55	79.85	-0.86%	161,103
2025-09-16	80.00	80.59	79.76	80.54	+0.68%	300,172
2025-09-15	79.77	80.17	79.49	80.00	-0.05%	178,118
2025-09-12	80.63	80.77	80.01	80.04	-1.27%	107,903
2025-09-11	80.45	81.10	80.07	81.07	+1.44%	411,346
2025-09-10	81.21	81.21	79.83	79.92	-1.61%	250,354
2025-09-09	80.92	81.70	80.13	81.23	+0.32%	254,610
2025-09-08	80.49	81.18	79.73	80.97	+0.67%	276,146
2025-09-05	82.00	82.02	80.22	80.43	-1.69%	293,140

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+10.37%). 가장 약한 달: 3월 (-5.74%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.17%
2월+8.95%
3월-5.74%
4월+0.58%
5월+8.65%
6월+5.25%
7월-1.95%
8월+2.95%
9월-2.91%
10월+0.04%
11월+10.37%
12월+2.60%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

CCL Industries Inc (CCL-B.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 92.16. Closelook 데이터 레이크의 일별 가격 기록 기준.

CCL-B.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 98.59, 최저 74.69 (2026-09-02 기준).

CCL Industries Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CCL-B.TO의 가장 강한 달은 11월(평균 +10.37%), 가장 약한 달은 3월(평균 -5.74%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.