노르웨이안 크루즈 홀딩스 (NCLH)

NCLH
🏛️ 미국 →
24.63
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 20.27 20.49 20.01 20.04 10.9M
2023-12-28 20.35 20.67 20.29 20.47 6.4M
2023-12-27 20.24 20.43 20.15 20.38 8.1M
2023-12-26 20.90 20.90 20.33 20.35 9.4M
2023-12-22 20.93 21.26 20.81 20.95 10.4M
2023-12-21 20.18 21.13 20.18 20.95 19.7M
2023-12-20 20.56 20.67 19.82 19.87 13.4M
2023-12-19 20.45 20.88 20.33 20.69 11.2M
2023-12-18 20.31 20.59 20.08 20.32 12.8M
2023-12-15 20.29 20.46 20.07 20.36 18.1M
2023-12-14 19.50 20.80 19.48 20.35 34.3M
2023-12-13 18.33 19.23 18.16 19.22 14.7M
2023-12-12 18.42 18.58 18.19 18.45 9.1M
2023-12-11 18.50 18.68 18.14 18.42 13.7M
2023-12-08 18.83 18.96 18.59 18.68 15.7M
2023-12-07 18.23 18.86 18.16 18.77 16.2M
2023-12-06 17.89 18.68 17.85 18.18 20.6M
2023-12-05 17.41 17.90 17.33 17.59 17.3M
2023-12-04 16.40 17.53 16.37 17.50 25.3M
2023-12-01 15.19 16.44 15.11 16.42 20.7M
2023-11-30 14.99 15.34 14.75 15.27 16.1M
2023-11-29 14.67 15.12 14.51 14.83 12.2M
2023-11-28 14.31 14.58 14.14 14.48 11.5M
2023-11-27 14.28 14.69 14.22 14.38 15.3M
2023-11-24 14.35 14.45 14.16 14.37 4.6M
2023-11-22 14.67 15.02 14.31 14.39 12.4M
2023-11-21 14.42 14.59 14.13 14.33 9.9M
2023-11-20 14.88 14.98 14.60 14.62 13.1M
2023-11-17 14.73 14.94 14.65 14.93 11.9M
2023-11-16 14.49 14.77 14.26 14.63 15.3M
2023-11-15 14.12 14.69 14.10 14.68 16.1M
2023-11-14 13.70 14.59 13.66 14.03 25.5M
2023-11-13 13.09 13.17 12.87 13.10 8.5M
2023-11-10 12.78 13.28 12.71 13.18 14.0M
2023-11-09 13.35 13.41 12.71 12.76 17.0M
2023-11-08 13.43 13.76 13.35 13.44 13.0M
2023-11-07 13.10 13.55 13.00 13.39 11.2M
2023-11-06 13.91 13.99 12.95 13.11 17.9M
2023-11-03 13.33 14.14 13.33 13.81 25.5M
2023-11-02 13.28 13.60 12.84 13.07 24.3M
2023-11-01 13.57 14.09 12.89 13.10 22.7M
2023-10-31 13.53 13.68 13.20 13.60 14.5M
2023-10-30 13.54 13.71 13.29 13.52 13.6M
2023-10-27 13.69 13.80 13.24 13.36 11.2M
2023-10-26 13.98 14.13 13.13 13.54 18.3M
2023-10-25 13.85 13.89 13.55 13.72 12.5M
2023-10-24 14.02 14.25 13.88 13.95 11.7M
2023-10-23 13.46 14.20 13.38 13.92 14.0M
2023-10-20 13.75 13.95 13.52 13.58 17.2M
2023-10-19 14.33 14.50 13.95 13.96 16.5M
2023-10-18 14.81 15.00 14.29 14.32 16.9M
2023-10-17 14.88 15.25 14.73 15.14 10.0M
2023-10-16 15.06 15.25 14.91 14.96 13.3M
2023-10-13 15.27 15.40 14.71 14.86 16.3M
2023-10-12 15.78 16.03 15.34 15.49 16.0M
2023-10-11 16.62 16.77 15.54 15.66 21.9M
2023-10-10 16.71 16.98 16.50 16.61 15.5M
2023-10-09 15.85 16.67 15.70 16.65 18.0M
2023-10-06 16.20 16.78 16.10 16.65 8.8M
2023-10-05 16.62 16.78 16.39 16.44 12.4M
2023-10-04 15.97 16.48 15.95 16.46 14.8M
2023-10-03 16.28 16.42 15.65 15.85 19.4M
2023-10-02 16.26 16.92 16.26 16.44 14.4M
2023-09-29 16.71 17.08 16.05 16.48 28.0M
2023-09-28 16.12 17.08 16.11 16.94 16.7M
2023-09-27 15.47 16.35 15.47 16.29 16.7M
2023-09-26 15.09 15.56 15.06 15.39 12.9M
2023-09-25 15.38 15.70 15.14 15.18 12.7M
2023-09-22 17.05 17.09 15.66 15.66 16.8M
2023-09-21 17.00 17.15 16.84 16.92 11.3M
2023-09-20 17.43 17.54 17.12 17.17 10.4M
2023-09-19 17.16 17.47 17.11 17.34 11.9M
2023-09-18 17.06 17.29 16.97 17.12 9.4M
2023-09-15 17.28 17.45 17.04 17.23 11.4M
2023-09-14 16.63 17.35 16.57 17.28 14.0M
2023-09-13 16.56 16.63 16.23 16.35 12.1M
2023-09-12 16.60 16.80 16.42 16.65 9.4M
2023-09-11 16.59 16.76 16.02 16.66 12.5M
2023-09-08 16.44 16.74 16.24 16.30 8.9M
2023-09-07 16.42 16.57 16.14 16.49 10.6M
2023-09-06 16.35 16.69 16.34 16.59 11.3M
2023-09-05 16.32 16.70 15.92 16.66 13.4M
2023-09-01 16.65 16.69 16.26 16.40 6.3M
2023-08-31 16.53 16.72 16.47 16.57 4.9M
2023-08-30 16.80 16.92 16.50 16.54 7.8M
2023-08-29 16.58 17.02 16.49 16.91 8.7M
2023-08-28 17.00 17.12 16.66 16.68 7.3M
2023-08-25 16.94 17.10 16.70 16.87 7.8M
2023-08-24 17.46 17.60 16.92 16.93 7.8M
2023-08-23 17.30 17.82 17.02 17.57 10.0M
2023-08-22 17.15 17.31 16.90 17.26 9.8M
2023-08-21 16.82 17.01 16.70 17.01 8.2M
2023-08-18 16.51 16.90 16.49 16.68 8.0M
2023-08-17 17.20 17.29 16.70 16.78 9.9M
2023-08-16 17.51 17.70 17.12 17.12 9.5M
2023-08-15 17.71 17.82 17.54 17.65 8.9M
2023-08-14 17.57 17.82 17.48 17.80 6.3M
2023-08-11 17.73 17.87 17.56 17.68 7.9M
2023-08-10 18.10 18.24 17.77 17.97 9.7M
2023-08-09 18.41 18.54 17.85 17.90 10.0M
2023-08-08 18.19 18.46 17.97 18.42 9.6M
2023-08-07 18.10 18.56 18.00 18.48 14.4M
2023-08-04 18.44 18.44 17.82 17.95 14.5M
2023-08-03 18.38 18.68 18.03 18.28 16.1M
2023-08-02 18.75 19.11 18.62 18.64 19.9M
2023-08-01 19.66 20.11 18.38 19.41 56.7M
2023-07-31 21.84 22.12 21.47 22.07 16.7M
2023-07-28 21.71 21.77 21.36 21.54 11.2M
2023-07-27 21.99 22.23 21.24 21.33 22.8M
2023-07-26 20.40 20.87 20.34 20.77 11.0M
2023-07-25 20.70 20.76 20.27 20.30 9.5M
2023-07-24 21.10 21.15 20.43 20.81 9.9M
2023-07-21 20.85 21.08 20.61 21.03 10.6M
2023-07-20 20.83 21.23 20.66 20.68 10.6M
2023-07-19 21.16 21.16 20.66 21.14 11.9M
2023-07-18 20.52 21.37 20.51 21.15 14.7M
2023-07-17 20.38 21.05 20.34 20.76 11.8M
2023-07-14 21.44 21.48 20.38 20.42 17.5M
2023-07-13 21.95 22.08 21.44 21.49 12.4M
2023-07-12 22.66 22.75 21.78 21.80 16.1M
2023-07-11 22.68 22.68 22.09 22.41 12.0M
2023-07-10 21.96 22.53 21.87 22.52 15.8M
2023-07-07 21.91 22.28 21.73 21.89 10.8M
2023-07-06 21.86 22.18 21.23 21.74 14.2M
2023-07-05 21.74 22.35 21.69 22.16 14.2M
2023-07-03 21.56 22.16 21.55 21.91 8.9M
2023-06-30 21.40 21.90 21.17 21.77 20.1M
2023-06-29 21.06 21.58 20.77 20.90 17.1M
2023-06-28 19.60 21.30 19.54 21.07 30.7M
2023-06-27 18.69 19.65 18.69 19.59 16.5M
2023-06-26 18.72 19.10 18.16 18.53 21.2M
2023-06-23 18.84 19.61 18.71 19.40 14.3M
2023-06-22 18.89 19.29 18.86 19.08 9.3M
2023-06-21 19.23 19.56 18.87 19.22 12.1M
2023-06-20 19.17 19.37 18.94 19.29 11.9M
2023-06-16 19.67 19.77 18.96 19.13 15.7M
2023-06-15 19.00 19.61 18.90 19.54 12.4M
2023-06-14 19.59 19.68 18.89 19.30 20.3M
2023-06-13 18.62 19.59 18.34 19.47 23.0M
2023-06-12 17.65 18.82 17.58 18.41 32.4M
2023-06-09 17.00 17.39 16.94 17.17 13.5M
2023-06-08 16.92 17.10 16.63 16.81 10.6M
2023-06-07 16.87 17.23 16.77 17.02 17.5M
2023-06-06 16.15 16.85 16.11 16.75 13.8M
2023-06-05 15.75 16.21 15.69 16.18 12.3M
2023-06-02 15.71 16.16 15.68 15.78 15.6M
2023-06-01 14.85 15.58 14.73 15.51 16.5M
2023-05-31 14.89 14.97 14.34 14.85 12.4M
2023-05-30 14.73 14.99 14.51 14.82 11.4M
2023-05-26 14.55 14.73 14.35 14.48 10.3M
2023-05-25 14.40 14.69 14.23 14.48 11.3M
2023-05-24 14.29 14.30 13.87 14.23 13.0M
2023-05-23 14.24 14.93 14.16 14.47 12.9M
2023-05-22 14.23 14.52 13.91 14.33 9.3M
2023-05-19 14.54 14.54 13.99 14.15 12.6M
2023-05-18 14.26 14.59 14.26 14.53 13.4M
2023-05-17 13.64 14.40 13.62 14.35 18.6M
2023-05-16 13.62 13.85 13.32 13.48 10.2M
2023-05-15 13.24 13.77 13.16 13.71 10.9M
2023-05-12 13.73 13.73 13.01 13.24 13.6M
2023-05-11 13.94 14.16 13.63 13.66 12.3M
2023-05-10 14.26 14.26 13.73 14.08 13.5M
2023-05-09 14.12 14.25 13.82 14.11 12.0M
2023-05-08 14.26 14.43 14.05 14.26 15.7M
2023-05-05 13.99 14.40 13.88 14.13 17.4M
2023-05-04 14.73 14.78 13.57 13.75 21.7M
2023-05-03 14.44 14.64 14.12 14.14 16.5M
2023-05-02 14.46 14.63 13.97 14.37 23.2M
2023-05-01 13.46 14.66 13.12 14.54 38.7M
2023-04-28 12.88 13.42 12.78 13.35 19.8M
2023-04-27 12.65 12.85 12.42 12.83 11.5M
2023-04-26 12.86 12.95 12.41 12.46 10.7M
2023-04-25 13.02 13.02 12.65 12.73 8.5M
2023-04-24 12.99 13.29 12.71 13.05 11.1M
2023-04-21 12.60 13.08 12.44 13.04 13.2M
2023-04-20 12.97 13.12 12.60 12.64 11.0M
2023-04-19 12.94 13.23 12.79 13.18 8.4M
2023-04-18 12.95 13.15 12.84 13.11 9.6M
2023-04-17 12.65 12.97 12.56 12.95 8.4M
2023-04-14 12.91 12.97 12.62 12.64 10.6M
2023-04-13 12.82 12.98 12.61 12.87 12.3M
2023-04-12 13.71 13.76 12.68 12.73 18.5M
2023-04-11 13.45 13.70 13.27 13.54 9.7M
2023-04-10 12.98 13.36 12.91 13.35 9.0M
2023-04-06 12.96 13.19 12.82 13.08 9.9M
2023-04-05 13.07 13.24 12.86 12.92 9.7M
2023-04-04 13.48 13.53 12.72 13.24 12.6M
2023-04-03 13.30 13.42 13.14 13.35 9.5M
2023-03-31 13.35 13.46 13.20 13.45 11.6M
2023-03-30 13.40 13.49 13.19 13.27 13.7M
2023-03-29 12.74 13.19 12.67 13.16 15.3M
2023-03-28 12.29 12.72 12.28 12.45 13.3M
2023-03-27 12.73 12.87 12.15 12.20 18.5M
2023-03-24 12.38 12.54 12.16 12.52 16.5M
2023-03-23 12.53 13.01 12.36 12.57 15.6M
2023-03-22 12.83 13.00 12.44 12.47 17.8M
2023-03-21 12.72 13.10 12.72 12.88 16.9M
2023-03-20 12.58 12.71 12.25 12.37 19.1M
2023-03-17 12.89 12.96 12.47 12.58 19.6M
2023-03-16 12.63 13.32 12.49 13.11 19.1M
2023-03-15 12.84 13.12 12.52 12.91 21.5M
2023-03-14 13.90 14.06 13.24 13.35 16.7M
2023-03-13 13.70 13.95 13.28 13.49 16.9M
2023-03-10 14.32 14.51 13.75 14.06 17.4M
2023-03-09 15.25 15.27 14.31 14.38 18.7M
2023-03-08 15.92 15.93 15.07 15.28 15.7M
2023-03-07 16.38 16.60 15.94 15.96 12.0M
2023-03-06 16.45 16.89 16.21 16.32 13.2M
2023-03-03 15.58 16.30 15.58 16.23 14.3M
2023-03-02 14.88 15.60 14.61 15.55 16.0M
2023-03-01 14.86 15.28 14.65 15.14 17.0M
2023-02-28 15.70 15.79 14.45 14.82 46.6M
2023-02-27 16.65 16.93 16.44 16.50 11.0M
2023-02-24 16.39 16.43 16.11 16.40 10.1M
2023-02-23 17.02 17.09 16.42 16.75 8.6M
2023-02-22 16.96 17.20 16.59 16.84 8.4M
2023-02-21 17.31 17.49 16.77 16.98 10.9M
2023-02-17 17.55 17.70 17.25 17.63 11.4M
2023-02-16 17.86 18.03 17.61 17.80 12.8M
2023-02-15 17.38 18.12 17.21 18.11 13.3M
2023-02-14 16.85 17.49 16.65 17.45 10.3M
2023-02-13 16.30 17.00 16.17 16.93 9.6M
2023-02-10 16.61 16.71 16.12 16.24 9.4M
2023-02-09 17.22 17.41 16.72 16.92 11.4M
2023-02-08 17.50 17.70 16.93 16.97 11.6M
2023-02-07 17.01 17.74 16.67 17.48 25.1M
2023-02-06 16.31 16.62 16.22 16.59 10.9M
2023-02-03 16.70 17.09 16.42 16.57 12.0M
2023-02-02 16.50 17.16 16.20 17.11 21.0M
2023-02-01 15.24 16.20 15.14 16.11 18.5M
2023-01-31 15.10 15.22 14.82 15.21 8.6M
2023-01-30 14.81 15.32 14.65 14.84 11.8M
2023-01-27 15.14 15.41 14.99 15.01 12.3M
2023-01-26 15.63 15.71 15.10 15.20 9.9M
2023-01-25 15.13 15.46 14.81 15.42 8.2M
2023-01-24 15.68 18.54 14.95 15.43 11.9M
2023-01-23 15.67 15.74 15.48 15.52 10.4M
2023-01-20 14.93 15.78 14.85 15.45 16.4M
2023-01-19 15.03 15.27 14.38 14.78 20.4M
2023-01-18 16.24 16.36 15.36 15.53 17.0M
2023-01-17 15.68 16.01 15.32 16.00 14.7M
2023-01-13 15.14 15.69 15.05 15.63 16.7M
2023-01-12 14.79 15.46 14.65 15.35 18.9M
2023-01-11 14.15 14.59 14.04 14.58 13.5M
2023-01-10 13.37 14.22 13.31 14.14 16.5M
2023-01-09 13.23 13.88 13.12 13.78 16.7M
2023-01-06 12.78 13.07 12.55 13.04 14.3M
2023-01-05 12.25 12.92 12.12 12.76 14.0M
2023-01-04 11.99 12.48 11.78 12.46 16.3M
2023-01-03 12.50 12.60 11.76 11.86 14.4M