[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Nordic American Tanker : ( NAT:US )
2.49USD ▼ -0.04 (-1.58%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 2.49 | ▼-0.04 | ▼-1.58% |
| 25-04-11 | 2.53 | ▲0.19 | ▲8.12% |
| 25-04-10 | 2.34 | ▼-0.02 | ▼-0.85% |
| 25-04-09 | 2.36 | ▲0.07 | ▲3.06% |
| 25-04-08 | 2.29 | ▼-0.06 | ▼-2.55% |
| 25-04-07 | 2.35 | ▲0.14 | ▲6.33% |
| 25-04-04 | 2.21 | ▼-0.14 | ▼-5.96% |
| 25-04-03 | 2.35 | ▼-0.09 | ▼-3.69% |
| 25-04-02 | 2.44 | ▼-0.04 | ▼-1.61% |
| 25-04-01 | 2.48 | ▲0.02 | ▲0.81% |
| 25-03-31 | 2.46 | ▼-0.06 | ▼-2.38% |
| 25-03-28 | 2.52 | ▼-0.01 | ▼-0.4% |
| 25-03-27 | 2.53 | ▼-0.03 | ▼-1.17% |
| 25-03-26 | 2.56 | ▲0.02 | ▲0.79% |
| 25-03-25 | 2.54 | ▼-0.04 | ▼-1.55% |
| 25-03-24 | 2.58 | ▲0.02 | ▲0.78% |
| 25-03-21 | 2.56 | ▼-0.08 | ▼-3.03% |
| 25-03-20 | 2.64 | ▼-0.03 | ▼-1.12% |
| 25-03-19 | 2.67 | ▲0.08 | ▲3.09% |
| 25-03-18 | 2.59 | ▼-0.04 | ▼-1.52% |
| 25-03-17 | 2.63 | ▲0.09 | ▲3.54% |
| 25-03-14 | 2.54 | ▲0.08 | ▲3.25% |
| 25-03-13 | 2.46 | ▼-0.01 | ▼-0.4% |
| 25-03-12 | 2.47 | ▲0.04 | ▲1.65% |
| 25-03-11 | 2.43 | -0.00 | -0% |
| 25-03-10 | 2.43 | ▼-0.09 | ▼-3.57% |
| 25-03-07 | 2.52 | ▼-0.02 | ▼-0.79% |
| 25-03-06 | 2.54 | ▲0.07 | ▲2.83% |
| 25-03-05 | 2.47 | ▼-0.06 | ▼-2.37% |
| 25-03-04 | 2.53 | ▲0.07 | ▲2.85% |
| 25-03-03 | 2.46 | ▲0.01 | ▲0.41% |
| 25-02-28 | 2.45 | ▼-0.01 | ▼-0.41% |
| 25-02-27 | 2.46 | ▼-0.10 | ▼-3.91% |
| 25-02-26 | 2.56 | ▼-0.01 | ▼-0.39% |
| 25-02-25 | 2.57 | ▼-0.04 | ▼-1.53% |
| 25-02-24 | 2.61 | ▼-0.02 | ▼-0.76% |
| 25-02-21 | 2.63 | ▲0.01 | ▲0.38% |
| 25-02-20 | 2.62 | ▼-0.03 | ▼-1.13% |
| 25-02-19 | 2.65 | ▼-0.01 | ▼-0.38% |
| 25-02-18 | 2.66 | ▲0.02 | ▲0.76% |
| 25-02-14 | 2.64 | ▼-0.03 | ▼-1.12% |
| 25-02-13 | 2.67 | ▼-0.05 | ▼-1.84% |
| 25-02-12 | 2.72 | ▲0.02 | ▲0.74% |
| 25-02-11 | 2.70 | ▼-0.03 | ▼-1.1% |
| 25-02-10 | 2.73 | ▲0.02 | ▲0.74% |
| 25-02-07 | 2.71 | ▼-0.03 | ▼-1.09% |
| 25-02-06 | 2.74 | ▼-0.08 | ▼-2.84% |
| 25-02-05 | 2.82 | -0.00 | -0% |
| 25-02-04 | 2.82 | ▲0.11 | ▲4.06% |
| 25-02-03 | 2.71 | ▲0.01 | ▲0.37% |
| 25-01-31 | 2.70 | ▼-0.05 | ▼-1.82% |
| 25-01-30 | 2.75 | ▲0.04 | ▲1.48% |
| 25-01-29 | 2.71 | ▲0.05 | ▲1.88% |
| 25-01-28 | 2.66 | ▲0.04 | ▲1.53% |
| 25-01-27 | 2.62 | -0.00 | -0% |
| 25-01-24 | 2.62 | ▼-0.06 | ▼-2.24% |
| 25-01-23 | 2.68 | ▲0.03 | ▲1.13% |
| 25-01-22 | 2.65 | ▼-0.01 | ▼-0.38% |
| 25-01-21 | 2.66 | ▼-0.08 | ▼-2.92% |
| 25-01-17 | 2.74 | ▼-0.06 | ▼-2.14% |
| 25-01-16 | 2.80 | ▼-0.15 | ▼-5.08% |
| 25-01-15 | 2.95 | ▼-0.01 | ▼-0.34% |
| 25-01-14 | 2.96 | ▼-0.04 | ▼-1.33% |
| 25-01-13 | 3.00 | ▲0.11 | ▲3.81% |
| 25-01-10 | 2.89 | ▲0.16 | ▲5.86% |
| 25-01-08 | 2.73 | ▲0.01 | ▲0.37% |
| 25-01-07 | 2.72 | ▲0.18 | ▲7.09% |
| 25-01-06 | 2.54 | ▲0.02 | ▲0.79% |
| 25-01-03 | 2.52 | ▼-0.03 | ▼-1.18% |
| 25-01-02 | 2.55 | ▲0.05 | ▲2% |
| 24-12-31 | 2.50 | ▲0.05 | ▲2.04% |
| 24-12-30 | 2.45 | ▼-0.02 | ▼-0.81% |
| 24-12-27 | 2.47 | ▼-0.04 | ▼-1.59% |
| 24-12-26 | 2.51 | ▼-0.01 | ▼-0.4% |
| 24-12-24 | 2.52 | ▲0.04 | ▲1.61% |
| 24-12-23 | 2.48 | ▲0.04 | ▲1.64% |
| 24-12-20 | 2.44 | ▼-0.03 | ▼-1.21% |
| 24-12-19 | 2.47 | ▼-0.04 | ▼-1.59% |
| 24-12-18 | 2.51 | ▼-0.02 | ▼-0.79% |
| 24-12-17 | 2.53 | ▼-0.03 | ▼-1.17% |
| 24-12-16 | 2.56 | ▼-0.08 | ▼-3.03% |
| 24-12-13 | 2.64 | ▲0.03 | ▲1.15% |
| 24-12-12 | 2.61 | ▼-0.03 | ▼-1.14% |
| 24-12-11 | 2.64 | ▼-0.04 | ▼-1.49% |
| 24-12-10 | 2.68 | ▲0.01 | ▲0.37% |
| 24-12-09 | 2.67 | ▼-0.01 | ▼-0.37% |
| 24-12-06 | 2.68 | ▼-0.03 | ▼-1.11% |
| 24-12-05 | 2.71 | ▼-0.05 | ▼-1.81% |
| 24-12-04 | 2.76 | ▼-0.02 | ▼-0.72% |
| 24-12-03 | 2.78 | ▲0.14 | ▲5.3% |
| 24-12-02 | 2.64 | ▼-0.04 | ▼-1.49% |
| 24-11-29 | 2.68 | ▼-0.20 | ▼-6.94% |
| 24-11-27 | 2.88 | -0.00 | -0% |
| 24-11-26 | 2.88 | ▼-0.07 | ▼-2.37% |
| 24-11-25 | 2.95 | ▼-0.02 | ▼-0.67% |
| 24-11-22 | 2.97 | ▼-0.02 | ▼-0.67% |
| 24-11-21 | 2.99 | ▼-0.01 | ▼-0.33% |
| 24-11-20 | 3.00 | ▼-0.05 | ▼-1.64% |
| 24-11-19 | 3.05 | -0.00 | -0% |
| 24-11-18 | 3.05 | ▲0.07 | ▲2.35% |
| 24-11-15 | 2.98 | ▼-0.08 | ▼-2.61% |
| 24-11-14 | 3.06 | ▼-0.02 | ▼-0.65% |
| 24-11-13 | 3.08 | ▲0.08 | ▲2.67% |
| 24-11-12 | 3.00 | ▼-0.10 | ▼-3.23% |
| 24-11-11 | 3.10 | ▼-0.06 | ▼-1.9% |
| 24-11-08 | 3.16 | ▼-0.11 | ▼-3.36% |
| 24-11-07 | 3.27 | ▲0.07 | ▲2.19% |
| 24-11-06 | 3.20 | ▲0.13 | ▲4.23% |
| 24-11-05 | 3.07 | ▼-0.07 | ▼-2.23% |
| 24-11-04 | 3.14 | ▼-0.10 | ▼-3.09% |
| 24-11-01 | 3.24 | ▼-0.03 | ▼-0.92% |
| 24-10-31 | 3.27 | ▲0.02 | ▲0.62% |
| 24-10-30 | 3.25 | ▼-0.05 | ▼-1.52% |
| 24-10-29 | 3.30 | ▼-0.05 | ▼-1.49% |
| 24-10-28 | 3.35 | -0.00 | -0% |
| 24-10-25 | 3.35 | ▼-0.03 | ▼-0.89% |
| 24-10-24 | 3.38 | ▲0.02 | ▲0.6% |
| 24-10-23 | 3.36 | ▼-0.11 | ▼-3.17% |
| 24-10-22 | 3.47 | ▼-0.05 | ▼-1.42% |
| 24-10-21 | 3.52 | ▼-0.05 | ▼-1.4% |
| 24-10-18 | 3.57 | -0.00 | -0% |
| 24-10-17 | 3.57 | ▲0.03 | ▲0.85% |
| 24-10-16 | 3.54 | -0.00 | -0% |
| 24-10-15 | 3.54 | ▼-0.08 | ▼-2.21% |
| 24-10-14 | 3.62 | ▼-0.04 | ▼-1.09% |
| 24-10-11 | 3.66 | ▼-0.01 | ▼-0.27% |
| 24-10-10 | 3.67 | ▲0.02 | ▲0.55% |
| 24-10-09 | 3.65 | ▼-0.11 | ▼-2.93% |
| 24-10-08 | 3.76 | ▼-0.05 | ▼-1.31% |
| 24-10-07 | 3.81 | ▲0.02 | ▲0.53% |
| 24-10-04 | 3.79 | ▼-0.01 | ▼-0.26% |
| 24-10-03 | 3.80 | ▲0.09 | ▲2.43% |
| 24-10-02 | 3.71 | ▲0.04 | ▲1.09% |
| 24-10-01 | 3.67 | -0.00 | -0% |
| 24-09-30 | 3.67 | ▲0.03 | ▲0.82% |
| 24-09-27 | 3.64 | ▲0.02 | ▲0.55% |
| 24-09-26 | 3.62 | ▼-0.03 | ▼-0.82% |
| 24-09-25 | 3.65 | ▼-0.09 | ▼-2.41% |
| 24-09-24 | 3.74 | ▲0.07 | ▲1.91% |
| 24-09-23 | 3.67 | ▲0.05 | ▲1.38% |
| 24-09-20 | 3.62 | ▼-0.15 | ▼-3.98% |
| 24-09-19 | 3.77 | ▲0.07 | ▲1.89% |
| 24-09-18 | 3.70 | ▲0.01 | ▲0.27% |
| 24-09-17 | 3.69 | ▲0.02 | ▲0.54% |
| 24-09-16 | 3.67 | ▲0.04 | ▲1.1% |
| 24-09-13 | 3.63 | ▲0.02 | ▲0.55% |
| 24-09-12 | 3.61 | ▲0.02 | ▲0.56% |
| 24-09-11 | 3.59 | ▲0.06 | ▲1.7% |
| 24-09-10 | 3.53 | ▼-0.03 | ▼-0.84% |
| 24-09-09 | 3.56 | ▼-0.04 | ▼-1.11% |
| 24-09-06 | 3.60 | ▼-0.04 | ▼-1.1% |
| 24-09-05 | 3.64 | ▲0.02 | ▲0.55% |
| 24-09-04 | 3.62 | ▼-0.05 | ▼-1.36% |
| 24-09-03 | 3.67 | ▼-0.05 | ▼-1.34% |
| 24-08-30 | 3.72 | ▲0.07 | ▲1.92% |
| 24-08-29 | 3.65 | ▲0.05 | ▲1.39% |
| 24-08-28 | 3.60 | ▼-0.06 | ▼-1.64% |
| 24-08-27 | 3.66 | ▲0.01 | ▲0.27% |
| 24-08-26 | 3.65 | ▲0.02 | ▲0.55% |
| 24-08-23 | 3.63 | ▲0.07 | ▲1.97% |
| 24-08-22 | 3.56 | ▼-0.06 | ▼-1.66% |
| 24-08-21 | 3.62 | ▲0.02 | ▲0.56% |
| 24-08-20 | 3.60 | ▼-0.04 | ▼-1.1% |
| 24-08-19 | 3.64 | ▼-0.06 | ▼-1.62% |
| 24-08-16 | 3.70 | ▲0.06 | ▲1.65% |
| 24-08-15 | 3.64 | ▲0.10 | ▲2.82% |
| 24-08-14 | 3.54 | ▲0.01 | ▲0.28% |
| 24-08-13 | 3.53 | ▼-0.05 | ▼-1.4% |
| 24-08-12 | 3.58 | ▲0.07 | ▲1.99% |
| 24-08-09 | 3.51 | ▲0.01 | ▲0.29% |
| 24-08-08 | 3.50 | ▲0.03 | ▲0.86% |
| 24-08-07 | 3.47 | ▼-0.01 | ▼-0.29% |
| 24-08-06 | 3.48 | -0.00 | -0% |
| 24-08-05 | 3.48 | ▼-0.05 | ▼-1.42% |
| 24-08-02 | 3.53 | ▼-0.10 | ▼-2.75% |
| 24-08-01 | 3.63 | ▼-0.10 | ▼-2.68% |
| 24-07-31 | 3.73 | ▲0.05 | ▲1.36% |
| 24-07-30 | 3.68 | ▲0.05 | ▲1.38% |
| 24-07-29 | 3.63 | ▼-0.01 | ▼-0.27% |
| 24-07-26 | 3.64 | ▼-0.09 | ▼-2.41% |
| 24-07-25 | 3.73 | ▼-0.01 | ▼-0.27% |
| 24-07-24 | 3.74 | ▼-0.13 | ▼-3.36% |
| 24-07-23 | 3.87 | ▼-0.02 | ▼-0.51% |
| 24-07-22 | 3.89 | ▲0.15 | ▲4.01% |
| 24-07-19 | 3.74 | ▲0.05 | ▲1.36% |
| 24-07-18 | 3.69 | ▼-0.03 | ▼-0.81% |
| 24-07-17 | 3.72 | ▼-0.07 | ▼-1.85% |
| 24-07-16 | 3.79 | ▲0.01 | ▲0.26% |
| 24-07-15 | 3.78 | ▲0.04 | ▲1.07% |
| 24-07-12 | 3.74 | ▼-0.04 | ▼-1.06% |
| 24-07-11 | 3.78 | ▲0.04 | ▲1.07% |
| 24-07-10 | 3.74 | ▲0.02 | ▲0.54% |
| 24-07-09 | 3.72 | ▼-0.05 | ▼-1.33% |
| 24-07-08 | 3.77 | ▼-0.08 | ▼-2.08% |
| 24-07-05 | 3.85 | ▼-0.12 | ▼-3.02% |
| 24-07-03 | 3.97 | ▼-0.01 | ▼-0.25% |
| 24-07-02 | 3.98 | -0.00 | -0% |
| 24-07-01 | 3.98 | -0.00 | -0% |
| 24-06-28 | 3.98 | ▼-0.15 | ▼-3.63% |
| 24-06-27 | 4.13 | ▼-0.05 | ▼-1.2% |
| 24-06-26 | 4.18 | ▲0.05 | ▲1.21% |
| 24-06-25 | 4.13 | ▲0.03 | ▲0.73% |
| 24-06-24 | 4.10 | ▲0.04 | ▲0.99% |
| 24-06-21 | 4.06 | ▲0.07 | ▲1.75% |
| 24-06-20 | 3.99 | ▲0.05 | ▲1.27% |
| 24-06-18 | 3.94 | ▲0.07 | ▲1.81% |
| 24-06-17 | 3.87 | ▼-0.02 | ▼-0.51% |
| 24-06-14 | 3.89 | ▼-0.07 | ▼-1.77% |
| 24-06-13 | 3.96 | ▼-0.05 | ▼-1.25% |
| 24-06-12 | 4.01 | ▲0.03 | ▲0.75% |
| 24-06-11 | 3.98 | ▼-0.05 | ▼-1.24% |
| 24-06-10 | 4.03 | ▼-0.01 | ▼-0.25% |
| 24-06-07 | 4.04 | ▼-0.06 | ▼-1.46% |
| 24-06-06 | 4.10 | ▼-0.01 | ▼-0.24% |
| 24-06-05 | 4.11 | ▲0.10 | ▲2.49% |
| 24-06-04 | 4.01 | ▼-0.10 | ▼-2.43% |
| 24-06-03 | 4.11 | ▼-0.03 | ▼-0.72% |
| 24-05-31 | 4.14 | -0.00 | -0% |
| 24-05-30 | 4.14 | ▲0.28 | ▲7.25% |
| 24-05-29 | 3.86 | ▼-0.37 | ▼-8.75% |
| 24-05-28 | 4.23 | ▼-0.05 | ▼-1.17% |
| 24-05-24 | 4.28 | ▲0.08 | ▲1.9% |
| 24-05-23 | 4.20 | ▼-0.08 | ▼-1.87% |
| 24-05-22 | 4.28 | ▼-0.06 | ▼-1.38% |
| 24-05-21 | 4.34 | ▲0.04 | ▲0.93% |
| 24-05-20 | 4.30 | ▲0.04 | ▲0.94% |
| 24-05-17 | 4.26 | ▲0.01 | ▲0.24% |
| 24-05-16 | 4.25 | ▲0.02 | ▲0.47% |
| 24-05-15 | 4.23 | ▼-0.01 | ▼-0.24% |
| 24-05-14 | 4.24 | ▲0.08 | ▲1.92% |
| 24-05-13 | 4.16 | ▲0.02 | ▲0.48% |
| 24-05-10 | 4.14 | ▼-0.01 | ▼-0.24% |
| 24-05-09 | 4.15 | ▲0.10 | ▲2.47% |
| 24-05-08 | 4.05 | ▲0.11 | ▲2.79% |
| 24-05-07 | 3.94 | ▼-0.06 | ▼-1.5% |
| 24-05-06 | 4.00 | ▲0.03 | ▲0.76% |
| 24-05-03 | 3.97 | ▲0.01 | ▲0.25% |
| 24-05-02 | 3.96 | ▲0.08 | ▲2.06% |
| 24-05-01 | 3.88 | ▼-0.02 | ▼-0.51% |
| 24-04-30 | 3.90 | ▼-0.03 | ▼-0.76% |
| 24-04-29 | 3.93 | ▼-0.04 | ▼-1.01% |
| 24-04-26 | 3.97 | ▲0.11 | ▲2.85% |
| 24-04-25 | 3.86 | ▲0.07 | ▲1.85% |
| 24-04-24 | 3.79 | ▲0.01 | ▲0.26% |
| 24-04-23 | 3.78 | ▲0.02 | ▲0.53% |
| 24-04-22 | 3.76 | ▼-0.04 | ▼-1.05% |
| 24-04-19 | 3.80 | ▲0.03 | ▲0.8% |
| 24-04-18 | 3.77 | ▼-0.08 | ▼-2.08% |
| 24-04-17 | 3.85 | ▲0.02 | ▲0.52% |
| 24-04-16 | 3.83 | -0.00 | -0% |