Comparing Back to the side-by-side chart ↗
Cuscal Ltd (CCL.AU) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.10 | 6.16 | 6.04 | 6.11 | +0.83% | 1,082,223 |
| 2026-10-15 | 6.10 | 6.11 | 5.92 | 6.06 | -2.10% | 1,922,072 |
| 2026-10-14 | 6.21 | 6.26 | 6.13 | 6.19 | -0.32% | 1,320,753 |
| 2026-10-13 | 6.45 | 6.45 | 6.17 | 6.21 | -3.27% | 1,583,029 |
| 2026-10-12 | 6.54 | 6.55 | 6.39 | 6.42 | -1.83% | 1,816,050 |
| 2026-10-09 | 6.34 | 6.54 | 6.29 | 6.54 | +2.35% | 1,181,150 |
| 2026-10-08 | 6.51 | 6.51 | 6.36 | 6.39 | -1.84% | 1,665,174 |
| 2026-10-07 | 6.49 | 6.54 | 6.34 | 6.51 | +0.62% | 1,743,848 |
| 2026-10-06 | 6.50 | 6.58 | 6.45 | 6.47 | +0.31% | 2,216,926 |
| 2026-10-05 | 6.34 | 6.49 | 6.31 | 6.45 | +2.22% | 565,770 |
| 2026-10-02 | 6.15 | 6.33 | 6.12 | 6.31 | +3.10% | 1,122,523 |
| 2026-10-01 | 6.21 | 6.21 | 6.02 | 6.12 | -0.49% | 1,362,151 |
| 2026-09-30 | 6.06 | 6.15 | 5.95 | 6.15 | +1.15% | 1,691,753 |
| 2026-09-29 | 6.07 | 6.14 | 6.04 | 6.08 | +0.66% | 789,392 |
| 2026-09-28 | 6.05 | 6.08 | 5.87 | 6.04 | +0.33% | 910,947 |
| 2026-09-25 | 6.11 | 6.16 | 6.01 | 6.02 | -1.31% | 1,581,405 |
| 2026-09-24 | 6.02 | 6.10 | 5.94 | 6.10 | +0.49% | 2,979,678 |
| 2026-09-23 | 5.94 | 6.11 | 5.94 | 6.07 | +2.36% | 1,673,948 |
| 2026-09-22 | 5.66 | 5.95 | 5.66 | 5.93 | +2.42% | 723,540 |
| 2026-09-21 | 5.89 | 5.95 | 5.78 | 5.79 | -4.14% | 2,137,093 |
| 2026-09-18 | 5.80 | 6.04 | 5.75 | 6.04 | +3.96% | 16,946,669 |
| 2026-09-17 | 5.74 | 5.91 | 5.72 | 5.81 | +1.04% | 935,678 |
| 2026-09-16 | 5.57 | 5.77 | 5.57 | 5.75 | +3.23% | 1,480,370 |
| 2026-09-15 | 5.53 | 5.59 | 5.46 | 5.57 | +0.00% | 1,093,346 |
| 2026-09-14 | 5.50 | 5.57 | 5.42 | 5.57 | +3.15% | 900,611 |
| 2026-09-11 | 5.45 | 5.46 | 5.34 | 5.40 | -0.92% | 480,029 |
| 2026-09-10 | 5.60 | 5.60 | 5.43 | 5.45 | -1.45% | 941,315 |
| 2026-09-09 | 5.56 | 5.57 | 5.49 | 5.53 | -0.36% | 516,785 |
| 2026-09-08 | 5.62 | 5.66 | 5.52 | 5.55 | -1.60% | 552,012 |
| 2026-09-07 | 5.63 | 5.69 | 5.61 | 5.64 | +0.71% | 479,434 |
| 2026-09-04 | 5.44 | 5.63 | 5.44 | 5.60 | +2.56% | 782,096 |
| 2026-09-03 | 5.55 | 5.59 | 5.43 | 5.46 | -1.62% | 412,191 |
| 2026-09-02 | 5.50 | 5.61 | 5.50 | 5.55 | -1.07% | 357,495 |
| 2026-09-01 | 5.60 | 5.61 | 5.50 | 5.61 | +1.63% | 699,317 |
| 2026-08-31 | 5.50 | 5.63 | 5.48 | 5.52 | +0.55% | 457,782 |
| 2026-08-28 | 5.64 | 5.66 | 5.40 | 5.49 | -2.83% | 568,398 |
| 2026-08-27 | 5.70 | 5.75 | 5.59 | 5.65 | -2.25% | 564,786 |
| 2026-08-26 | 5.71 | 5.84 | 5.64 | 5.78 | +1.40% | 720,364 |
| 2026-08-25 | 5.74 | 5.81 | 5.66 | 5.70 | -0.70% | 662,637 |
| 2026-08-24 | 5.81 | 5.91 | 5.70 | 5.74 | -3.04% | 1,066,736 |
| 2026-08-21 | 5.65 | 6.01 | 5.65 | 5.92 | +5.34% | 1,154,907 |
| 2026-08-20 | 5.42 | 5.79 | 5.41 | 5.62 | +7.66% | 1,430,452 |
| 2026-08-19 | 5.15 | 5.29 | 5.15 | 5.22 | -1.51% | 511,627 |
| 2026-08-18 | 5.28 | 5.30 | 5.12 | 5.30 | +1.15% | 518,696 |
| 2026-08-17 | 5.40 | 5.48 | 5.17 | 5.24 | -3.68% | 512,196 |
| 2026-08-14 | 5.34 | 5.44 | 5.29 | 5.44 | +2.64% | 293,327 |
| 2026-08-13 | 5.44 | 5.44 | 5.26 | 5.30 | -2.21% | 332,828 |
| 2026-08-12 | 5.37 | 5.48 | 5.34 | 5.42 | +0.93% | 469,061 |
| 2026-08-11 | 5.33 | 5.41 | 5.27 | 5.37 | +1.51% | 461,233 |
| 2026-08-10 | 5.34 | 5.45 | 5.22 | 5.29 | +0.00% | 661,918 |
| 2026-08-07 | 5.16 | 5.29 | 5.12 | 5.29 | +2.52% | 502,781 |
| 2026-08-06 | 5.05 | 5.20 | 5.00 | 5.16 | +1.98% | 957,939 |
| 2026-08-05 | 5.04 | 5.14 | 4.93 | 5.06 | +1.00% | 1,235,332 |
| 2026-08-04 | 5.10 | 5.10 | 4.85 | 5.01 | -0.99% | 840,206 |
| 2026-08-03 | 4.99 | 5.08 | 4.93 | 5.06 | +0.60% | 1,422,968 |
| 2026-07-31 | 5.01 | 5.05 | 4.97 | 5.03 | +1.21% | 730,800 |
| 2026-07-30 | 4.97 | 5.06 | 4.86 | 4.97 | +0.61% | 916,504 |
| 2026-07-29 | 4.92 | 5.01 | 4.89 | 4.94 | +1.86% | 1,072,744 |
| 2026-07-28 | 4.92 | 4.92 | 4.77 | 4.85 | +1.04% | 639,730 |
| 2026-07-27 | 4.67 | 4.86 | 4.67 | 4.80 | +0.63% | 343,333 |
| 2026-07-24 | 4.78 | 4.80 | 4.67 | 4.77 | -0.63% | 692,423 |
| 2026-07-23 | 4.87 | 4.93 | 4.76 | 4.80 | -1.23% | 548,970 |
| 2026-07-22 | 4.78 | 4.92 | 4.78 | 4.86 | +1.89% | 435,214 |
| 2026-07-21 | 4.75 | 4.82 | 4.70 | 4.77 | +0.00% | 1,350,300 |
| 2026-07-20 | 4.96 | 4.97 | 4.74 | 4.77 | -2.65% | 636,943 |
| 2026-07-17 | 5.00 | 5.00 | 4.85 | 4.90 | -0.41% | 198,908 |
| 2026-07-16 | 4.90 | 4.96 | 4.89 | 4.92 | +0.20% | 170,109 |
| 2026-07-15 | 4.90 | 4.97 | 4.89 | 4.91 | +0.41% | 286,130 |
| 2026-07-14 | 4.87 | 4.93 | 4.82 | 4.89 | +0.20% | 350,189 |
| 2026-07-13 | 5.00 | 5.00 | 4.85 | 4.88 | -1.21% | 201,533 |
| 2026-07-10 | 4.91 | 5.00 | 4.87 | 4.94 | -0.40% | 683,164 |
| 2026-07-09 | 4.98 | 5.07 | 4.94 | 4.96 | -0.40% | 276,991 |
| 2026-07-08 | 5.00 | 5.02 | 4.70 | 4.98 | -1.58% | 1,035,942 |
| 2026-07-07 | 5.01 | 5.06 | 4.94 | 5.06 | +1.20% | 499,088 |
| 2026-07-06 | 5.01 | 5.03 | 4.92 | 5.00 | +0.40% | 290,642 |
| 2026-07-03 | 5.23 | 5.23 | 4.92 | 4.98 | -2.92% | 856,434 |
| 2026-07-02 | 4.98 | 5.25 | 4.96 | 5.13 | +3.22% | 1,392,223 |
| 2026-07-01 | 5.05 | 5.05 | 4.88 | 4.97 | -1.19% | 558,308 |
| 2026-06-30 | 5.07 | 5.08 | 4.96 | 5.03 | +1.21% | 3,707,840 |
| 2026-06-29 | 4.91 | 5.03 | 4.87 | 4.97 | +1.22% | 403,283 |
| 2026-06-26 | 4.94 | 4.94 | 4.78 | 4.91 | +0.82% | 496,517 |
| 2026-06-25 | 4.95 | 4.95 | 4.83 | 4.87 | -1.22% | 427,738 |
| 2026-06-24 | 4.80 | 4.93 | 4.79 | 4.93 | +2.49% | 414,890 |
| 2026-06-23 | 4.85 | 4.85 | 4.74 | 4.81 | -1.43% | 611,865 |
| 2026-06-22 | 4.99 | 4.99 | 4.85 | 4.88 | -1.81% | 227,396 |
| 2026-06-19 | 5.07 | 5.07 | 4.90 | 4.97 | -1.58% | 378,621 |
| 2026-06-18 | 5.09 | 5.14 | 5.00 | 5.05 | +0.20% | 325,275 |
| 2026-06-17 | 5.10 | 5.10 | 4.92 | 5.04 | +0.40% | 166,952 |
| 2026-06-16 | 5.12 | 5.12 | 4.97 | 5.02 | -0.99% | 287,892 |
| 2026-06-15 | 4.93 | 5.16 | 4.93 | 5.07 | +2.42% | 505,615 |
| 2026-06-12 | 4.95 | 5.00 | 4.90 | 4.95 | +0.81% | 270,624 |
| 2026-06-11 | 4.94 | 4.94 | 4.82 | 4.91 | -0.61% | 413,043 |
| 2026-06-10 | 5.00 | 5.00 | 4.82 | 4.94 | +0.61% | 348,167 |
| 2026-06-09 | 4.95 | 5.03 | 4.89 | 4.91 | -0.81% | 352,402 |
| 2026-06-05 | 4.92 | 4.95 | 4.87 | 4.95 | +1.64% | 1,381,264 |
| 2026-06-04 | 4.87 | 4.87 | 4.78 | 4.87 | +0.00% | 347,118 |
| 2026-06-03 | 4.90 | 4.91 | 4.70 | 4.87 | +0.21% | 491,873 |
| 2026-06-02 | 4.83 | 4.86 | 4.70 | 4.86 | +0.83% | 267,033 |
| 2026-06-01 | 4.85 | 4.89 | 4.76 | 4.82 | +0.42% | 349,240 |
| 2026-05-29 | 4.79 | 4.84 | 4.70 | 4.80 | +0.63% | 927,102 |
| 2026-05-28 | 4.80 | 4.80 | 4.66 | 4.77 | -0.63% | 396,692 |
| 2026-05-27 | 4.86 | 4.86 | 4.74 | 4.80 | -1.23% | 480,066 |
| 2026-05-26 | 4.74 | 4.86 | 4.71 | 4.86 | +3.18% | 496,249 |
| 2026-05-25 | 4.75 | 4.79 | 4.65 | 4.71 | -0.63% | 1,419,667 |
| 2026-05-22 | 4.66 | 4.74 | 4.66 | 4.74 | +0.85% | 281,407 |
| 2026-05-21 | 4.58 | 4.73 | 4.55 | 4.70 | +3.75% | 853,537 |
| 2026-05-20 | 4.50 | 4.58 | 4.49 | 4.53 | -0.88% | 2,381,344 |
| 2026-05-19 | 4.57 | 4.65 | 4.54 | 4.57 | +0.22% | 1,404,168 |
| 2026-05-18 | 4.54 | 4.56 | 4.47 | 4.56 | +0.00% | 436,902 |
| 2026-05-15 | 4.59 | 4.68 | 4.55 | 4.56 | -1.72% | 598,042 |
| 2026-05-14 | 4.70 | 4.70 | 4.58 | 4.64 | -0.43% | 172,045 |
| 2026-05-13 | 4.57 | 4.70 | 4.51 | 4.66 | +1.97% | 559,288 |
| 2026-05-12 | 4.70 | 4.70 | 4.52 | 4.57 | -2.56% | 449,134 |
| 2026-05-11 | 4.68 | 4.80 | 4.65 | 4.69 | -0.21% | 522,235 |
| 2026-05-08 | 4.80 | 4.80 | 4.62 | 4.70 | -0.21% | 334,386 |
| 2026-05-07 | 4.77 | 4.77 | 4.61 | 4.71 | +1.51% | 529,582 |
| 2026-05-06 | 4.70 | 4.70 | 4.59 | 4.64 | -1.07% | 297,112 |
| 2026-05-05 | 4.76 | 4.76 | 4.56 | 4.69 | -0.21% | 439,345 |
| 2026-05-04 | 4.72 | 4.78 | 4.65 | 4.70 | -0.63% | 529,516 |
| 2026-05-01 | 4.76 | 4.76 | 4.60 | 4.73 | +1.07% | 579,582 |
| 2026-04-30 | 4.83 | 4.83 | 4.64 | 4.68 | -2.70% | 874,652 |
| 2026-04-29 | 4.82 | 4.91 | 4.78 | 4.81 | +0.00% | 463,370 |
| 2026-04-28 | 4.85 | 4.85 | 4.75 | 4.81 | +0.00% | 390,480 |
| 2026-04-27 | 4.80 | 4.87 | 4.75 | 4.81 | +0.21% | 332,375 |
| 2026-04-24 | 4.85 | 4.85 | 4.75 | 4.80 | +0.42% | 195,854 |
| 2026-04-23 | 4.84 | 4.85 | 4.68 | 4.78 | +0.63% | 705,090 |
| 2026-04-22 | 4.88 | 4.90 | 4.75 | 4.75 | -2.86% | 504,347 |
| 2026-04-21 | 4.91 | 4.98 | 4.86 | 4.89 | +0.41% | 454,105 |
| 2026-04-20 | 4.79 | 4.93 | 4.71 | 4.87 | +2.10% | 737,029 |
| 2026-04-17 | 4.55 | 4.80 | 4.53 | 4.77 | +4.84% | 762,864 |
| 2026-04-16 | 4.50 | 4.58 | 4.45 | 4.55 | +1.34% | 1,497,659 |
| 2026-04-15 | 4.23 | 4.62 | 4.23 | 4.49 | +6.65% | 2,859,511 |
| 2026-04-14 | 4.21 | 4.21 | 4.21 | 4.21 | +0.00% | 0 |
| 2026-04-13 | 4.35 | 4.35 | 4.16 | 4.21 | -3.00% | 491,705 |
| 2026-04-10 | 4.23 | 4.34 | 4.13 | 4.34 | +4.08% | 387,981 |
| 2026-04-09 | 4.20 | 4.20 | 4.11 | 4.17 | +0.00% | 314,420 |
| 2026-04-08 | 4.14 | 4.23 | 4.13 | 4.17 | +3.47% | 494,749 |
| 2026-04-07 | 4.09 | 4.15 | 4.00 | 4.03 | -1.47% | 264,930 |
| 2026-04-02 | 4.10 | 4.17 | 4.05 | 4.09 | +0.25% | 217,755 |
| 2026-04-01 | 4.02 | 4.12 | 3.99 | 4.08 | +2.26% | 4,815,796 |
| 2026-03-31 | 4.04 | 4.04 | 3.80 | 3.99 | +1.53% | 426,620 |
| 2026-03-30 | 3.96 | 4.04 | 3.86 | 3.93 | -1.26% | 371,170 |
| 2026-03-27 | 3.96 | 4.00 | 3.87 | 3.98 | +0.25% | 259,442 |
| 2026-03-26 | 4.01 | 4.04 | 3.96 | 3.97 | -1.24% | 341,684 |
| 2026-03-25 | 3.99 | 4.05 | 3.94 | 4.02 | +3.08% | 771,747 |
| 2026-03-24 | 3.98 | 4.00 | 3.84 | 3.90 | +0.26% | 1,159,050 |
| 2026-03-23 | 3.70 | 3.91 | 3.64 | 3.89 | +4.01% | 287,926 |
| 2026-03-20 | 3.85 | 3.85 | 3.69 | 3.74 | -1.84% | 664,452 |
| 2026-03-19 | 3.96 | 3.96 | 3.77 | 3.81 | -3.05% | 367,021 |
| 2026-03-18 | 3.94 | 4.03 | 3.88 | 3.93 | -0.51% | 465,660 |
| 2026-03-17 | 4.00 | 4.06 | 3.89 | 3.95 | +0.00% | 597,901 |
| 2026-03-16 | 3.84 | 3.97 | 3.79 | 3.95 | +3.67% | 345,440 |
| 2026-03-13 | 3.73 | 3.88 | 3.72 | 3.81 | +0.00% | 254,013 |
| 2026-03-12 | 3.95 | 3.95 | 3.75 | 3.81 | -2.81% | 215,424 |
| 2026-03-11 | 4.15 | 4.15 | 3.87 | 3.92 | -2.97% | 342,245 |
| 2026-03-10 | 4.01 | 4.11 | 3.98 | 4.04 | +0.75% | 413,633 |
| 2026-03-09 | 4.05 | 4.16 | 3.94 | 4.01 | -4.07% | 413,513 |
| 2026-03-06 | 4.10 | 4.23 | 3.97 | 4.18 | +3.72% | 358,295 |
| 2026-03-05 | 3.99 | 4.08 | 3.99 | 4.03 | +0.25% | 1,002,784 |
| 2026-03-04 | 4.08 | 4.16 | 4.00 | 4.02 | -2.43% | 298,492 |
| 2026-03-03 | 4.18 | 4.22 | 4.08 | 4.12 | -0.48% | 640,341 |
| 2026-03-02 | 4.20 | 4.22 | 4.08 | 4.14 | -1.90% | 462,135 |
| 2026-02-27 | 4.20 | 4.32 | 4.18 | 4.22 | +1.20% | 1,052,549 |
| 2026-02-26 | 4.07 | 4.21 | 4.07 | 4.17 | +1.46% | 389,069 |
| 2026-02-25 | 4.21 | 4.21 | 4.01 | 4.11 | -2.84% | 536,523 |
| 2026-02-24 | 4.10 | 4.25 | 4.01 | 4.23 | +6.02% | 741,667 |
| 2026-02-23 | 4.10 | 4.10 | 3.94 | 3.99 | -0.75% | 163,463 |
| 2026-02-20 | 4.10 | 4.10 | 3.95 | 4.02 | -0.74% | 800,514 |
| 2026-02-19 | 4.10 | 4.10 | 3.98 | 4.05 | +0.25% | 172,712 |
| 2026-02-18 | 3.97 | 4.09 | 3.97 | 4.04 | +1.25% | 321,811 |
| 2026-02-17 | 3.92 | 4.00 | 3.88 | 3.99 | +1.79% | 158,562 |
| 2026-02-16 | 3.85 | 4.04 | 3.80 | 3.92 | +2.62% | 131,629 |
| 2026-02-13 | 3.89 | 3.97 | 3.81 | 3.82 | -3.54% | 141,589 |
| 2026-02-12 | 4.09 | 4.09 | 3.93 | 3.96 | -3.41% | 164,994 |
| 2026-02-11 | 4.00 | 4.14 | 4.00 | 4.10 | +1.23% | 1,010,005 |
| 2026-02-10 | 3.99 | 4.09 | 3.89 | 4.05 | +2.27% | 434,752 |
| 2026-02-09 | 3.91 | 3.98 | 3.91 | 3.96 | +1.28% | 1,612,827 |
| 2026-02-06 | 4.01 | 4.01 | 3.88 | 3.91 | -4.40% | 310,570 |
| 2026-02-05 | 4.10 | 4.16 | 4.03 | 4.09 | -2.15% | 138,290 |
| 2026-02-04 | 4.30 | 4.30 | 4.15 | 4.18 | -1.65% | 229,610 |
| 2026-02-03 | 4.21 | 4.29 | 4.18 | 4.25 | +0.95% | 499,838 |
| 2026-02-02 | 4.14 | 4.26 | 4.14 | 4.21 | -0.94% | 152,917 |
| 2026-01-30 | 4.25 | 4.31 | 4.20 | 4.25 | -0.70% | 141,189 |
| 2026-01-29 | 4.30 | 4.32 | 4.21 | 4.28 | -0.93% | 238,139 |
| 2026-01-28 | 4.40 | 4.40 | 4.28 | 4.32 | -1.82% | 150,351 |
| 2026-01-27 | 4.50 | 4.50 | 4.39 | 4.40 | -1.57% | 312,184 |
| 2026-01-23 | 4.43 | 4.51 | 4.37 | 4.47 | +1.82% | 169,558 |
| 2026-01-22 | 4.46 | 4.46 | 4.35 | 4.39 | -1.57% | 197,966 |
| 2026-01-21 | 4.40 | 4.49 | 4.27 | 4.46 | +1.83% | 195,101 |
| 2026-01-20 | 4.40 | 4.45 | 4.20 | 4.38 | -0.23% | 344,792 |
| 2026-01-19 | 4.40 | 4.45 | 4.34 | 4.39 | -0.23% | 734,262 |
| 2026-01-16 | 4.22 | 4.41 | 4.21 | 4.40 | +4.27% | 166,829 |
| 2026-01-15 | 4.25 | 4.26 | 4.18 | 4.22 | -0.24% | 202,721 |
| 2026-01-14 | 4.30 | 4.30 | 4.20 | 4.23 | +0.24% | 232,707 |
| 2026-01-13 | 4.36 | 4.42 | 4.22 | 4.22 | -3.87% | 96,439 |
| 2026-01-12 | 4.40 | 4.40 | 4.26 | 4.39 | +0.92% | 167,766 |
| 2026-01-09 | 4.39 | 4.43 | 4.33 | 4.35 | -1.36% | 75,756 |
| 2026-01-08 | 4.30 | 4.43 | 4.30 | 4.41 | +2.08% | 105,159 |
| 2026-01-07 | 4.30 | 4.40 | 4.30 | 4.32 | +0.47% | 346,252 |
| 2026-01-06 | 4.46 | 4.46 | 4.26 | 4.30 | -0.69% | 317,030 |
| 2026-01-05 | 4.45 | 4.45 | 4.32 | 4.33 | -2.26% | 129,118 |
| 2026-01-02 | 4.43 | 4.50 | 4.39 | 4.43 | +0.23% | 80,121 |
| 2025-12-31 | 4.34 | 4.42 | 4.34 | 4.42 | +1.14% | 56,428 |
| 2025-12-30 | 4.28 | 4.41 | 4.28 | 4.37 | +0.92% | 92,177 |
| 2025-12-29 | 4.54 | 4.55 | 4.30 | 4.33 | -0.69% | 161,671 |
| 2025-12-24 | 4.39 | 4.39 | 4.27 | 4.36 | +0.23% | 117,740 |
| 2025-12-23 | 4.20 | 4.35 | 4.20 | 4.35 | +3.57% | 198,334 |
| 2025-12-22 | 4.25 | 4.30 | 4.17 | 4.20 | -0.94% | 9,491,831 |
| 2025-12-19 | 4.14 | 4.24 | 4.10 | 4.24 | +2.91% | 251,383 |
| 2025-12-18 | 4.10 | 4.18 | 4.05 | 4.12 | +1.48% | 2,223,483 |
| 2025-12-17 | 4.04 | 4.10 | 4.00 | 4.06 | +0.25% | 128,403 |
| 2025-12-16 | 4.09 | 4.10 | 4.01 | 4.05 | -0.98% | 93,281 |
| 2025-12-15 | 4.24 | 4.29 | 4.05 | 4.09 | -1.68% | 111,076 |
| 2025-12-12 | 4.07 | 4.23 | 4.00 | 4.16 | +3.23% | 193,706 |
| 2025-12-11 | 3.88 | 4.17 | 3.87 | 4.03 | +4.68% | 1,449,751 |
| 2025-12-10 | 3.84 | 3.88 | 3.80 | 3.85 | +0.00% | 187,246 |
| 2025-12-09 | 3.90 | 3.90 | 3.82 | 3.85 | +0.00% | 91,319 |
| 2025-12-08 | 3.87 | 3.92 | 3.81 | 3.85 | +1.05% | 80,453 |
| 2025-12-05 | 3.91 | 3.94 | 3.80 | 3.81 | -1.80% | 297,527 |
| 2025-12-04 | 3.88 | 3.92 | 3.85 | 3.88 | +0.00% | 1,471,198 |
| 2025-12-03 | 3.77 | 3.88 | 3.77 | 3.88 | +1.31% | 48,929 |
| 2025-12-02 | 3.80 | 3.90 | 3.74 | 3.83 | +0.26% | 285,459 |
| 2025-12-01 | 4.00 | 4.00 | 3.82 | 3.82 | -4.26% | 146,989 |
| 2025-11-28 | 3.91 | 3.99 | 3.90 | 3.99 | +1.27% | 104,443 |
| 2025-11-27 | 3.92 | 3.99 | 3.88 | 3.94 | +0.51% | 94,716 |
| 2025-11-26 | 3.96 | 4.02 | 3.91 | 3.92 | +0.26% | 88,829 |
| 2025-11-25 | 3.97 | 3.97 | 3.74 | 3.91 | -0.51% | 981,250 |
| 2025-11-24 | 3.91 | 3.95 | 3.83 | 3.93 | +1.55% | 624,203 |
| 2025-11-21 | 3.84 | 3.91 | 3.65 | 3.87 | +4.03% | 816,650 |
| 2025-11-20 | 3.79 | 3.82 | 3.71 | 3.72 | -0.27% | 236,245 |
| 2025-11-19 | 3.63 | 3.80 | 3.63 | 3.73 | +0.27% | 456,443 |
| 2025-11-18 | 3.90 | 3.90 | 3.65 | 3.72 | -5.34% | 4,850,482 |
| 2025-11-17 | 3.87 | 3.96 | 3.86 | 3.93 | +0.51% | 214,627 |
| 2025-11-14 | 4.07 | 4.07 | 3.87 | 3.91 | -3.93% | 283,420 |
| 2025-11-13 | 4.28 | 4.28 | 4.00 | 4.07 | -4.01% | 280,495 |
| 2025-11-12 | 4.29 | 4.34 | 4.18 | 4.24 | +1.44% | 382,543 |
| 2025-11-11 | 4.19 | 4.22 | 4.13 | 4.18 | +0.48% | 251,708 |
| 2025-11-10 | 4.14 | 4.19 | 4.13 | 4.16 | +1.22% | 111,539 |
| 2025-11-07 | 4.13 | 4.17 | 4.06 | 4.11 | -0.48% | 145,131 |
| 2025-11-06 | 4.17 | 4.21 | 4.11 | 4.13 | -0.48% | 150,781 |
| 2025-11-05 | 4.11 | 4.16 | 4.04 | 4.15 | +0.97% | 194,910 |
| 2025-11-04 | 4.22 | 4.22 | 4.10 | 4.11 | -2.84% | 87,533 |
| 2025-11-03 | 4.21 | 4.29 | 4.17 | 4.23 | +1.44% | 1,667,890 |
| 2025-10-31 | 4.15 | 4.21 | 4.15 | 4.17 | +0.48% | 167,192 |
| 2025-10-30 | 4.16 | 4.16 | 4.11 | 4.15 | -0.24% | 1,365,841 |
| 2025-10-29 | 4.16 | 4.21 | 4.14 | 4.16 | -0.24% | 219,471 |
| 2025-10-28 | 4.17 | 4.19 | 4.13 | 4.17 | +0.48% | 108,990 |
| 2025-10-27 | 4.21 | 4.31 | 4.14 | 4.15 | -0.48% | 595,633 |
| 2025-10-24 | 4.19 | 4.23 | 4.14 | 4.17 | +0.97% | 391,546 |
| 2025-10-23 | 4.05 | 4.15 | 4.02 | 4.13 | +2.48% | 292,708 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+15.71%). 가장 약한 달: 11월 (-5.67%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Cuscal Ltd (CCL.AU)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.11. Closelook 데이터 레이크의 일별 가격 기록 기준.
CCL.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.58, 최저 3.63 (2026-10-16 기준).
Cuscal Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CCL.AU의 가장 강한 달은 12월(평균 +15.71%), 가장 약한 달은 11월(평균 -5.67%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.