노르웨이안 크루즈 홀딩스 (NCLH)

NCLH
🏛️ 미국 →
24.19
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.87 21.19 20.40 20.74 20.8M
2021-12-30 21.42 22.41 20.86 21.02 27.7M
2021-12-29 21.66 21.96 21.26 21.58 13.3M
2021-12-28 21.73 22.75 21.56 21.91 18.3M
2021-12-27 21.80 22.32 21.49 22.14 15.9M
2021-12-23 23.05 23.38 22.34 22.72 17.7M
2021-12-22 22.20 22.88 21.65 22.62 21.8M
2021-12-21 20.95 22.42 20.89 22.19 27.2M
2021-12-20 19.55 20.95 19.33 20.74 25.5M
2021-12-17 19.11 20.44 19.01 20.33 30.8M
2021-12-16 20.15 20.31 19.12 19.34 25.1M
2021-12-15 20.34 20.37 19.27 20.07 24.0M
2021-12-14 20.08 20.92 20.08 20.34 16.8M
2021-12-13 20.96 21.05 19.95 20.59 20.0M
2021-12-10 21.50 21.69 20.86 21.54 16.2M
2021-12-09 21.12 21.77 21.02 21.41 24.6M
2021-12-08 20.63 22.34 20.52 21.77 41.6M
2021-12-07 20.78 21.00 19.92 20.12 29.5M
2021-12-06 18.50 20.73 18.31 20.03 37.3M
2021-12-03 18.80 19.00 17.92 18.29 31.3M
2021-12-02 18.09 19.18 17.80 19.16 40.4M
2021-12-01 20.00 20.41 17.78 17.79 45.1M
2021-11-30 19.77 20.06 18.84 19.51 39.0M
2021-11-29 21.10 21.39 19.57 20.22 34.6M
2021-11-26 20.53 20.86 19.08 20.06 40.6M
2021-11-24 22.38 22.95 22.18 22.63 16.7M
2021-11-23 23.34 23.59 22.40 22.56 16.7M
2021-11-22 23.29 23.67 22.57 23.00 21.1M
2021-11-19 23.11 23.68 22.71 23.09 28.2M
2021-11-18 24.09 24.24 23.16 23.58 20.9M
2021-11-17 23.61 24.13 23.18 24.00 37.8M
2021-11-16 24.50 24.68 23.39 23.64 47.0M
2021-11-15 25.68 26.14 25.39 25.51 11.8M
2021-11-12 26.37 26.37 25.39 25.63 14.8M
2021-11-11 26.79 27.05 26.25 26.30 10.0M
2021-11-10 27.30 27.80 26.54 26.73 10.6M
2021-11-09 28.11 28.25 27.40 27.80 10.5M
2021-11-08 29.18 29.23 28.06 28.24 16.3M
2021-11-05 28.71 29.45 28.08 28.92 33.7M
2021-11-04 27.40 27.77 26.69 26.82 11.2M
2021-11-03 26.35 27.58 25.79 27.32 16.4M
2021-11-02 26.92 26.98 26.35 26.83 13.4M
2021-11-01 25.86 27.10 25.56 27.07 12.7M
2021-10-29 25.74 26.34 25.44 25.72 11.9M
2021-10-28 25.38 26.10 25.06 25.81 9.7M
2021-10-27 26.09 26.09 25.48 25.50 9.2M
2021-10-26 26.40 26.68 25.81 25.91 11.4M
2021-10-25 25.53 26.04 25.44 25.92 10.6M
2021-10-22 25.26 25.55 24.91 25.48 9.9M
2021-10-21 25.58 26.01 25.27 25.50 11.0M
2021-10-20 25.71 25.88 25.28 25.60 12.3M
2021-10-19 26.13 26.21 25.59 25.62 11.1M
2021-10-18 26.35 26.45 25.73 26.13 11.7M
2021-10-15 27.08 27.41 26.48 26.53 7.5M
2021-10-14 26.77 26.92 26.41 26.60 7.8M
2021-10-13 27.04 27.09 26.33 26.53 9.5M
2021-10-12 26.30 27.18 26.10 27.04 10.5M
2021-10-11 26.22 26.87 25.95 26.24 9.2M
2021-10-08 27.03 27.27 26.33 26.35 10.6M
2021-10-07 27.95 28.05 26.92 26.98 12.7M
2021-10-06 27.36 27.78 26.89 27.59 12.9M
2021-10-05 27.65 28.31 27.36 27.76 13.0M
2021-10-04 28.34 28.56 27.39 27.47 13.6M
2021-10-01 27.79 28.62 27.75 28.31 19.4M
2021-09-30 27.24 27.25 26.44 26.71 11.7M
2021-09-29 28.11 28.19 27.27 27.34 10.4M
2021-09-28 28.24 28.85 27.75 27.93 13.8M
2021-09-27 28.54 29.45 28.29 28.34 20.2M
2021-09-24 27.33 28.25 27.20 28.10 21.5M
2021-09-23 26.51 27.65 26.44 27.29 19.9M
2021-09-22 25.23 26.32 25.22 26.01 14.6M
2021-09-21 25.35 25.69 24.76 24.99 11.3M
2021-09-20 25.01 25.25 24.47 25.11 14.6M
2021-09-17 25.16 25.92 25.15 25.59 14.2M
2021-09-16 25.01 25.39 24.82 25.06 8.3M
2021-09-15 24.68 25.16 24.34 25.07 9.7M
2021-09-14 25.14 25.44 24.62 24.77 10.1M
2021-09-13 24.87 25.51 24.12 25.30 12.2M
2021-09-10 25.13 25.27 24.53 24.59 10.6M
2021-09-09 24.36 25.56 24.19 24.94 12.4M
2021-09-08 25.00 25.38 24.31 24.42 10.9M
2021-09-07 24.37 25.18 24.00 25.04 12.5M
2021-09-03 25.36 25.60 24.43 24.62 14.0M
2021-09-02 25.27 26.01 24.57 25.48 17.3M
2021-09-01 26.00 26.15 24.98 25.16 12.1M
2021-08-31 25.23 25.97 25.13 25.84 10.8M
2021-08-30 26.40 26.40 25.30 25.37 10.5M
2021-08-27 25.46 26.37 25.35 26.16 12.2M
2021-08-26 25.78 26.28 25.07 25.33 12.3M
2021-08-25 25.85 26.35 25.27 26.04 13.3M
2021-08-24 25.13 25.96 25.12 25.78 13.5M
2021-08-23 23.95 24.78 23.95 24.64 14.4M
2021-08-20 22.95 23.64 22.79 23.63 12.7M
2021-08-19 23.45 23.64 22.59 23.06 15.7M
2021-08-18 23.65 24.42 23.29 23.90 12.4M
2021-08-17 24.10 24.27 23.28 23.71 13.1M
2021-08-16 24.61 24.86 24.02 24.63 11.7M
2021-08-13 25.73 25.75 24.85 25.04 13.5M
2021-08-12 25.85 26.00 25.15 25.82 11.8M
2021-08-11 25.65 26.39 25.08 26.27 15.8M
2021-08-10 24.78 26.00 24.65 25.82 15.6M
2021-08-09 24.59 24.80 23.59 24.66 14.9M
2021-08-06 24.56 24.97 23.75 24.89 17.0M
2021-08-05 22.66 24.23 22.62 24.18 16.9M
2021-08-04 22.75 23.32 22.34 22.60 16.0M
2021-08-03 23.66 23.71 22.51 23.19 17.7M
2021-08-02 24.06 24.92 23.51 23.58 15.4M
2021-07-30 24.83 25.25 23.87 24.03 16.4M
2021-07-29 25.76 26.02 25.29 25.31 9.9M
2021-07-28 25.92 26.14 24.82 25.52 14.8M
2021-07-27 25.80 26.38 25.15 25.45 12.8M
2021-07-26 24.61 26.09 24.58 26.02 16.9M
2021-07-23 25.75 25.92 24.78 24.87 15.6M
2021-07-22 25.67 25.81 24.94 25.64 18.8M
2021-07-21 24.01 26.20 24.00 26.08 31.7M
2021-07-20 22.01 23.94 21.81 23.68 24.9M
2021-07-19 21.73 22.47 21.28 21.87 32.5M
2021-07-16 24.91 24.91 23.03 23.14 22.5M
2021-07-15 24.96 24.98 23.47 24.45 30.2M
2021-07-14 26.28 26.67 25.10 25.20 17.0M
2021-07-13 26.85 26.97 26.08 26.09 11.5M
2021-07-12 27.00 27.34 26.60 27.28 8.8M
2021-07-09 27.06 27.53 26.61 27.49 9.8M
2021-07-08 26.18 27.33 25.83 26.74 16.1M
2021-07-07 27.80 28.31 26.86 27.05 16.4M
2021-07-06 28.95 29.25 27.78 28.06 13.8M
2021-07-02 29.52 29.57 28.86 29.00 8.1M
2021-07-01 29.68 30.05 29.30 29.51 8.4M
2021-06-30 28.93 29.70 28.67 29.41 10.1M
2021-06-29 29.25 29.61 28.88 28.91 11.7M
2021-06-28 30.72 30.75 29.06 29.14 22.1M
2021-06-25 30.61 31.19 30.59 31.03 11.9M
2021-06-24 31.10 31.56 30.59 30.61 13.5M
2021-06-23 30.82 31.38 30.78 31.00 8.2M
2021-06-22 31.18 31.24 30.48 30.84 10.3M
2021-06-21 30.46 31.43 30.06 31.38 12.4M
2021-06-18 30.53 30.84 29.90 30.30 15.4M
2021-06-17 31.65 32.18 30.65 30.97 14.2M
2021-06-16 31.36 31.79 30.88 31.68 18.8M
2021-06-15 31.04 31.56 30.69 30.87 10.6M
2021-06-14 32.06 32.28 30.88 31.00 15.1M
2021-06-11 31.70 32.46 31.36 32.23 12.0M
2021-06-10 33.06 33.14 31.79 32.49 15.4M
2021-06-09 33.91 33.95 32.65 32.66 14.8M
2021-06-08 33.35 33.93 33.10 33.71 15.4M
2021-06-07 32.40 33.47 32.34 33.11 16.3M
2021-06-04 32.37 32.63 31.70 32.12 12.0M
2021-06-03 32.83 32.87 31.94 32.18 13.8M
2021-06-02 32.89 33.62 32.48 33.07 17.4M
2021-06-01 32.54 33.20 32.33 32.76 17.2M
2021-05-28 32.39 32.45 31.62 31.90 18.3M
2021-05-27 31.80 32.49 31.50 32.42 18.3M
2021-05-26 31.70 32.05 31.26 31.69 22.1M
2021-05-25 30.42 31.95 30.41 31.12 31.8M
2021-05-24 29.10 30.22 28.53 30.05 23.0M
2021-05-21 29.57 29.71 28.69 28.70 14.1M
2021-05-20 29.09 29.20 28.45 29.07 11.9M
2021-05-19 28.31 29.17 28.09 29.05 16.1M
2021-05-18 29.01 30.05 28.73 29.23 18.7M
2021-05-17 28.43 28.93 27.82 28.88 19.6M
2021-05-14 26.89 28.65 26.77 28.58 23.1M
2021-05-13 26.28 27.02 25.48 26.44 21.7M
2021-05-12 27.22 27.48 25.94 26.11 18.3M
2021-05-11 26.72 27.83 26.55 27.66 18.4M
2021-05-10 28.39 28.68 27.93 27.95 13.7M
2021-05-07 27.78 28.70 27.64 28.48 18.9M
2021-05-06 29.69 30.18 27.27 27.81 36.9M
2021-05-05 30.35 30.69 29.62 29.85 14.6M
2021-05-04 30.98 30.98 29.26 30.25 19.4M
2021-05-03 31.18 31.63 30.74 31.19 15.7M
2021-04-30 29.95 31.13 29.80 31.05 18.4M
2021-04-29 31.84 32.36 30.17 30.31 26.8M
2021-04-28 30.24 30.87 30.17 30.23 11.9M
2021-04-27 30.26 30.55 29.76 30.50 11.1M
2021-04-26 30.39 31.18 30.17 30.22 14.9M
2021-04-23 29.33 30.02 28.77 29.81 15.3M
2021-04-22 29.31 30.35 28.81 29.00 24.9M
2021-04-21 27.16 29.54 26.84 29.51 33.3M
2021-04-20 27.53 27.64 25.79 26.75 24.5M
2021-04-19 28.15 28.51 27.57 27.97 12.2M
2021-04-16 28.45 28.92 28.02 28.32 12.3M
2021-04-15 29.44 29.44 28.19 28.28 17.2M
2021-04-14 29.60 30.19 29.07 29.21 12.0M
2021-04-13 28.30 29.53 28.17 29.41 16.2M
2021-04-12 30.03 30.10 28.77 29.26 17.0M
2021-04-09 30.56 31.06 30.23 30.54 20.3M
2021-04-08 31.30 31.30 29.38 30.62 30.1M
2021-04-07 31.94 33.08 31.20 31.31 42.0M
2021-04-06 30.16 31.57 29.81 31.08 33.0M
2021-04-05 29.38 30.10 29.01 29.71 34.2M
2021-04-01 27.89 28.06 27.32 27.72 10.2M
2021-03-31 27.24 27.90 26.92 27.59 11.9M
2021-03-30 26.17 27.42 26.07 27.20 10.3M
2021-03-29 26.79 26.85 25.79 26.21 12.4M
2021-03-26 26.30 26.88 25.73 26.82 19.4M
2021-03-25 24.78 26.28 24.24 26.04 26.5M
2021-03-24 27.29 28.44 24.02 25.31 41.7M
2021-03-23 28.00 28.43 26.46 26.60 23.7M
2021-03-22 29.31 29.59 28.21 28.65 15.2M
2021-03-19 29.13 29.76 27.85 29.70 19.0M
2021-03-18 30.30 30.59 28.90 28.95 17.5M
2021-03-17 29.65 30.64 29.40 30.50 16.5M
2021-03-16 31.62 31.62 29.77 30.10 20.5M
2021-03-15 31.23 32.40 31.01 31.56 26.7M
2021-03-12 30.19 31.04 30.07 30.73 22.8M
2021-03-11 30.03 30.47 29.31 30.26 20.2M
2021-03-10 29.88 30.70 29.16 29.54 23.1M
2021-03-09 29.56 30.00 28.31 29.73 27.3M
2021-03-08 29.51 30.20 28.86 29.31 42.5M
2021-03-05 30.27 30.37 26.65 28.85 96.5M
2021-03-04 34.32 34.49 30.96 32.90 38.1M
2021-03-03 32.02 33.77 31.77 33.13 31.5M
2021-03-02 30.63 31.58 30.17 31.18 18.5M
2021-03-01 30.71 31.36 29.52 29.85 23.2M
2021-02-26 29.23 29.94 28.32 29.56 19.8M
2021-02-25 32.52 32.66 28.33 28.76 41.5M
2021-02-24 29.38 31.58 29.14 31.27 38.0M
2021-02-23 28.66 28.93 26.25 28.62 23.5M
2021-02-22 27.48 29.79 26.91 28.56 34.2M
2021-02-19 25.76 26.99 25.51 26.85 18.7M
2021-02-18 25.11 25.40 24.29 25.20 15.0M
2021-02-17 25.00 26.15 24.48 25.47 21.8M
2021-02-16 23.96 25.37 23.73 25.19 22.7M
2021-02-12 23.40 23.73 23.09 23.54 13.5M
2021-02-11 24.15 24.48 23.52 23.77 12.2M
2021-02-10 24.31 24.96 24.10 24.14 13.8M
2021-02-09 24.87 24.98 23.92 24.08 15.1M
2021-02-08 25.00 25.25 24.72 25.01 11.7M
2021-02-05 24.64 25.45 24.36 24.72 16.8M
2021-02-04 23.86 24.62 23.77 24.40 14.8M
2021-02-03 22.97 23.71 22.72 23.61 18.7M
2021-02-02 22.80 23.31 22.36 22.94 13.0M
2021-02-01 22.85 22.87 21.88 22.40 15.0M
2021-01-29 24.05 24.35 22.27 22.65 26.1M
2021-01-28 24.43 25.20 23.95 24.16 17.8M
2021-01-27 23.00 24.68 22.68 23.53 19.7M
2021-01-26 24.15 24.42 23.50 23.66 9.9M
2021-01-25 24.10 24.19 23.12 23.97 17.3M
2021-01-22 24.50 24.80 24.20 24.59 11.3M
2021-01-21 25.00 25.45 24.60 24.99 10.7M
2021-01-20 25.66 25.97 24.87 25.19 10.4M
2021-01-19 25.71 25.80 24.95 25.30 10.8M
2021-01-15 26.21 26.97 25.30 25.38 15.9M
2021-01-14 25.00 26.59 24.95 26.42 24.9M
2021-01-13 24.25 24.69 23.82 24.61 13.7M
2021-01-12 24.18 24.54 23.93 24.52 9.9M
2021-01-11 23.80 24.54 23.61 24.14 10.5M
2021-01-08 24.97 25.12 23.92 24.43 13.5M
2021-01-07 24.55 25.43 24.55 24.66 16.1M
2021-01-06 24.15 24.95 23.69 24.33 16.8M
2021-01-05 23.41 24.67 23.36 24.24 16.6M
2021-01-04 25.35 25.48 23.40 23.73 23.2M