[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Teekay Tankers : ( TNK:US )
39.00USD ▼ -0.27 (-0.69%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 39.00 | ▼-0.27 | ▼-0.69% |
| 25-04-11 | 39.27 | ▲3.50 | ▲9.78% |
| 25-04-10 | 35.77 | ▼-0.46 | ▼-1.27% |
| 25-04-09 | 36.23 | ▲1.75 | ▲5.08% |
| 25-04-08 | 34.48 | ▼-3.07 | ▼-8.18% |
| 25-04-07 | 37.55 | ▲3.08 | ▲8.94% |
| 25-04-04 | 34.47 | ▼-2.17 | ▼-5.92% |
| 25-04-03 | 36.64 | ▼-1.55 | ▼-4.06% |
| 25-04-02 | 38.19 | ▼-0.26 | ▼-0.68% |
| 25-04-01 | 38.45 | ▲0.18 | ▲0.47% |
| 25-03-31 | 38.27 | ▼-0.41 | ▼-1.06% |
| 25-03-28 | 38.68 | ▲0.51 | ▲1.34% |
| 25-03-27 | 38.17 | ▼-0.64 | ▼-1.65% |
| 25-03-26 | 38.81 | ▲0.53 | ▲1.38% |
| 25-03-25 | 38.28 | ▼-0.70 | ▼-1.8% |
| 25-03-24 | 38.98 | ▲0.51 | ▲1.33% |
| 25-03-21 | 38.47 | ▼-1.49 | ▼-3.73% |
| 25-03-20 | 39.96 | ▲0.44 | ▲1.11% |
| 25-03-19 | 39.52 | ▲0.90 | ▲2.33% |
| 25-03-18 | 38.62 | ▼-0.31 | ▼-0.8% |
| 25-03-17 | 38.93 | ▲0.98 | ▲2.58% |
| 25-03-14 | 37.95 | ▲1.20 | ▲3.27% |
| 25-03-13 | 36.75 | ▲0.42 | ▲1.16% |
| 25-03-12 | 36.33 | ▲0.41 | ▲1.14% |
| 25-03-11 | 35.92 | ▼-0.73 | ▼-1.99% |
| 25-03-10 | 36.65 | ▼-1.67 | ▼-4.36% |
| 25-03-07 | 38.32 | -0.00 | -0% |
| 25-03-06 | 38.32 | ▲1.27 | ▲3.43% |
| 25-03-05 | 37.05 | ▼-1.84 | ▼-4.73% |
| 25-03-04 | 38.89 | ▲1.29 | ▲3.43% |
| 25-03-03 | 37.60 | ▼-0.14 | ▼-0.37% |
| 25-02-28 | 37.74 | ▼-0.08 | ▼-0.21% |
| 25-02-27 | 37.82 | ▼-2.01 | ▼-5.05% |
| 25-02-26 | 39.83 | ▼-0.27 | ▼-0.67% |
| 25-02-25 | 40.10 | ▼-1.17 | ▼-2.83% |
| 25-02-24 | 41.27 | ▲1.15 | ▲2.87% |
| 25-02-21 | 40.12 | ▼-0.18 | ▼-0.45% |
| 25-02-20 | 40.30 | ▼-0.35 | ▼-0.86% |
| 25-02-19 | 40.65 | ▼-0.26 | ▼-0.64% |
| 25-02-18 | 40.91 | ▲0.48 | ▲1.19% |
| 25-02-14 | 40.43 | ▼-0.42 | ▼-1.03% |
| 25-02-13 | 40.85 | ▼-1.15 | ▼-2.74% |
| 25-02-12 | 42.00 | ▼-0.25 | ▼-0.59% |
| 25-02-11 | 42.25 | ▲0.08 | ▲0.19% |
| 25-02-10 | 42.17 | ▲0.47 | ▲1.13% |
| 25-02-07 | 41.70 | ▼-0.66 | ▼-1.56% |
| 25-02-06 | 42.36 | ▼-1.34 | ▼-3.07% |
| 25-02-05 | 43.70 | ▼-0.40 | ▼-0.91% |
| 25-02-04 | 44.10 | ▲2.05 | ▲4.88% |
| 25-02-03 | 42.05 | ▲0.13 | ▲0.31% |
| 25-01-31 | 41.92 | ▼-0.47 | ▼-1.11% |
| 25-01-30 | 42.39 | ▲1.37 | ▲3.34% |
| 25-01-29 | 41.02 | ▲1.28 | ▲3.22% |
| 25-01-28 | 39.74 | ▲0.24 | ▲0.61% |
| 25-01-27 | 39.50 | ▼-0.54 | ▼-1.35% |
| 25-01-24 | 40.04 | ▼-1.04 | ▼-2.53% |
| 25-01-23 | 41.08 | ▲0.16 | ▲0.39% |
| 25-01-22 | 40.92 | ▼-0.23 | ▼-0.56% |
| 25-01-21 | 41.15 | ▼-2.45 | ▼-5.62% |
| 25-01-17 | 43.60 | ▼-0.98 | ▼-2.2% |
| 25-01-16 | 44.58 | ▼-2.73 | ▼-5.77% |
| 25-01-15 | 47.31 | ▲0.15 | ▲0.32% |
| 25-01-14 | 47.16 | -0.00 | -0% |
| 25-01-13 | 47.16 | ▲1.80 | ▲3.97% |
| 25-01-10 | 45.36 | ▲3.25 | ▲7.72% |
| 25-01-08 | 42.11 | ▼-0.56 | ▼-1.31% |
| 25-01-07 | 42.67 | ▲2.76 | ▲6.92% |
| 25-01-06 | 39.91 | ▼-0.01 | ▼-0.03% |
| 25-01-03 | 39.92 | ▼-1.33 | ▼-3.22% |
| 25-01-02 | 41.25 | ▲1.46 | ▲3.67% |
| 24-12-31 | 39.79 | ▲0.93 | ▲2.39% |
| 24-12-30 | 38.86 | ▼-0.06 | ▼-0.15% |
| 24-12-27 | 38.92 | ▼-0.21 | ▼-0.54% |
| 24-12-26 | 39.13 | ▼-0.62 | ▼-1.56% |
| 24-12-24 | 39.75 | ▲0.66 | ▲1.69% |
| 24-12-23 | 39.09 | ▲1.58 | ▲4.21% |
| 24-12-20 | 37.51 | ▲0.30 | ▲0.81% |
| 24-12-19 | 37.21 | ▼-0.94 | ▼-2.46% |
| 24-12-18 | 38.15 | ▲0.31 | ▲0.82% |
| 24-12-17 | 37.84 | ▲0.66 | ▲1.78% |
| 24-12-16 | 37.18 | ▼-0.88 | ▼-2.31% |
| 24-12-13 | 38.06 | ▼-0.06 | ▼-0.16% |
| 24-12-12 | 38.12 | ▼-0.36 | ▼-0.94% |
| 24-12-11 | 38.48 | ▼-0.77 | ▼-1.96% |
| 24-12-10 | 39.25 | ▲0.05 | ▲0.13% |
| 24-12-09 | 39.20 | ▲0.43 | ▲1.11% |
| 24-12-06 | 38.77 | ▼-1.04 | ▼-2.61% |
| 24-12-05 | 39.81 | ▼-0.63 | ▼-1.56% |
| 24-12-04 | 40.44 | ▼-1.21 | ▼-2.91% |
| 24-12-03 | 41.65 | ▲1.77 | ▲4.44% |
| 24-12-02 | 39.88 | ▼-0.37 | ▼-0.92% |
| 24-11-29 | 40.25 | ▼-0.65 | ▼-1.59% |
| 24-11-27 | 40.90 | ▼-0.19 | ▼-0.46% |
| 24-11-26 | 41.09 | ▼-0.43 | ▼-1.04% |
| 24-11-25 | 41.52 | ▼-0.21 | ▼-0.5% |
| 24-11-22 | 41.73 | ▼-0.13 | ▼-0.31% |
| 24-11-21 | 41.86 | ▼-0.87 | ▼-2.04% |
| 24-11-20 | 42.73 | ▼-0.41 | ▼-0.95% |
| 24-11-19 | 43.14 | ▼-0.10 | ▼-0.23% |
| 24-11-18 | 43.24 | ▲0.03 | ▲0.07% |
| 24-11-15 | 43.21 | ▼-1.61 | ▼-3.59% |
| 24-11-14 | 44.82 | ▲0.76 | ▲1.72% |
| 24-11-13 | 44.06 | ▼-0.09 | ▼-0.2% |
| 24-11-12 | 44.15 | ▼-0.94 | ▼-2.08% |
| 24-11-11 | 45.09 | ▼-0.40 | ▼-0.88% |
| 24-11-08 | 45.49 | ▼-1.27 | ▼-2.72% |
| 24-11-07 | 46.76 | ▲0.06 | ▲0.13% |
| 24-11-06 | 46.70 | ▲0.87 | ▲1.9% |
| 24-11-05 | 45.83 | ▼-0.75 | ▼-1.61% |
| 24-11-04 | 46.58 | ▼-0.10 | ▼-0.21% |
| 24-11-01 | 46.68 | ▼-1.00 | ▼-2.1% |
| 24-10-31 | 47.68 | ▼-0.17 | ▼-0.36% |
| 24-10-30 | 47.85 | ▼-0.83 | ▼-1.71% |
| 24-10-29 | 48.68 | ▼-0.77 | ▼-1.56% |
| 24-10-28 | 49.45 | ▼-0.57 | ▼-1.14% |
| 24-10-25 | 50.02 | ▲0.36 | ▲0.72% |
| 24-10-24 | 49.66 | ▼-0.40 | ▼-0.8% |
| 24-10-23 | 50.06 | ▼-3.21 | ▼-6.03% |
| 24-10-22 | 53.27 | ▼-1.61 | ▼-2.93% |
| 24-10-21 | 54.88 | ▼-0.69 | ▼-1.24% |
| 24-10-18 | 55.57 | ▲0.18 | ▲0.32% |
| 24-10-17 | 55.39 | ▼-0.03 | ▼-0.05% |
| 24-10-16 | 55.42 | ▲1.01 | ▲1.86% |
| 24-10-15 | 54.41 | ▼-2.58 | ▼-4.53% |
| 24-10-14 | 56.99 | ▼-2.24 | ▼-3.78% |
| 24-10-11 | 59.23 | ▲0.18 | ▲0.3% |
| 24-10-10 | 59.05 | ▼-0.24 | ▼-0.4% |
| 24-10-09 | 59.29 | ▼-1.49 | ▼-2.45% |
| 24-10-08 | 60.78 | ▼-1.33 | ▼-2.14% |
| 24-10-07 | 62.11 | ▲0.99 | ▲1.62% |
| 24-10-04 | 61.12 | ▼-0.58 | ▼-0.94% |
| 24-10-03 | 61.70 | ▲1.97 | ▲3.3% |
| 24-10-02 | 59.73 | ▲1.41 | ▲2.42% |
| 24-10-01 | 58.32 | ▲0.07 | ▲0.12% |
| 24-09-30 | 58.25 | ▼-0.06 | ▼-0.1% |
| 24-09-27 | 58.31 | ▼-0.92 | ▼-1.55% |
| 24-09-26 | 59.23 | ▲2.92 | ▲5.19% |
| 24-09-25 | 56.31 | ▼-1.13 | ▼-1.97% |
| 24-09-24 | 57.44 | ▲1.33 | ▲2.37% |
| 24-09-23 | 56.11 | ▲0.34 | ▲0.61% |
| 24-09-20 | 55.77 | ▼-1.30 | ▼-2.28% |
| 24-09-19 | 57.07 | ▲1.24 | ▲2.22% |
| 24-09-18 | 55.83 | ▼-0.32 | ▼-0.57% |
| 24-09-17 | 56.15 | ▼-0.06 | ▼-0.11% |
| 24-09-16 | 56.21 | ▲1.10 | ▲2% |
| 24-09-13 | 55.11 | ▲0.05 | ▲0.09% |
| 24-09-12 | 55.06 | ▲1.10 | ▲2.04% |
| 24-09-11 | 53.96 | ▲1.11 | ▲2.1% |
| 24-09-10 | 52.85 | ▼-1.14 | ▼-2.11% |
| 24-09-09 | 53.99 | ▲0.59 | ▲1.1% |
| 24-09-06 | 53.40 | ▼-0.31 | ▼-0.58% |
| 24-09-05 | 53.71 | ▼-0.02 | ▼-0.04% |
| 24-09-04 | 53.73 | ▼-0.57 | ▼-1.05% |
| 24-09-03 | 54.30 | ▼-2.58 | ▼-4.54% |
| 24-08-30 | 56.88 | ▲1.43 | ▲2.58% |
| 24-08-29 | 55.45 | ▼-0.04 | ▼-0.07% |
| 24-08-28 | 55.49 | ▼-0.78 | ▼-1.39% |
| 24-08-27 | 56.27 | ▲0.36 | ▲0.64% |
| 24-08-26 | 55.91 | ▲0.20 | ▲0.36% |
| 24-08-23 | 55.71 | ▲0.90 | ▲1.64% |
| 24-08-22 | 54.81 | ▼-0.62 | ▼-1.12% |
| 24-08-21 | 55.43 | ▼-0.59 | ▼-1.05% |
| 24-08-20 | 56.02 | ▼-0.95 | ▼-1.67% |
| 24-08-19 | 56.97 | ▼-0.88 | ▼-1.52% |
| 24-08-16 | 57.85 | ▲0.66 | ▲1.15% |
| 24-08-15 | 57.19 | ▲2.20 | ▲4% |
| 24-08-14 | 54.99 | ▼-0.11 | ▼-0.2% |
| 24-08-13 | 55.10 | ▲0.04 | ▲0.07% |
| 24-08-12 | 55.06 | ▼-0.26 | ▼-0.47% |
| 24-08-09 | 55.32 | ▼-0.01 | ▼-0.02% |
| 24-08-08 | 55.33 | ▼-0.32 | ▼-0.58% |
| 24-08-07 | 55.65 | ▼-0.93 | ▼-1.64% |
| 24-08-06 | 56.58 | ▲0.51 | ▲0.91% |
| 24-08-05 | 56.07 | ▼-2.02 | ▼-3.48% |
| 24-08-02 | 58.09 | ▼-3.56 | ▼-5.77% |
| 24-08-01 | 61.65 | ▼-3.79 | ▼-5.79% |
| 24-07-31 | 65.44 | ▲2.21 | ▲3.5% |
| 24-07-30 | 63.23 | ▲0.13 | ▲0.21% |
| 24-07-29 | 63.10 | ▲0.49 | ▲0.78% |
| 24-07-26 | 62.61 | ▼-0.25 | ▼-0.4% |
| 24-07-25 | 62.86 | ▼-1.34 | ▼-2.09% |
| 24-07-24 | 64.20 | ▼-1.73 | ▼-2.62% |
| 24-07-23 | 65.93 | ▲0.31 | ▲0.47% |
| 24-07-22 | 65.62 | ▲2.85 | ▲4.54% |
| 24-07-19 | 62.77 | ▲0.49 | ▲0.79% |
| 24-07-18 | 62.28 | ▼-1.04 | ▼-1.64% |
| 24-07-17 | 63.32 | ▼-1.77 | ▼-2.72% |
| 24-07-16 | 65.09 | ▲1.64 | ▲2.58% |
| 24-07-15 | 63.45 | ▲0.51 | ▲0.81% |
| 24-07-12 | 62.94 | ▼-1.29 | ▼-2.01% |
| 24-07-11 | 64.23 | ▼-0.15 | ▼-0.23% |
| 24-07-10 | 64.38 | ▲0.96 | ▲1.51% |
| 24-07-09 | 63.42 | ▼-1.57 | ▼-2.42% |
| 24-07-08 | 64.99 | ▼-1.22 | ▼-1.84% |
| 24-07-05 | 66.21 | ▼-3.18 | ▼-4.58% |
| 24-07-03 | 69.39 | ▲1.02 | ▲1.49% |
| 24-07-02 | 68.37 | ▼-0.65 | ▼-0.94% |
| 24-07-01 | 69.02 | ▲0.21 | ▲0.31% |
| 24-06-28 | 68.81 | ▼-1.77 | ▼-2.51% |
| 24-06-27 | 70.58 | ▼-0.44 | ▼-0.62% |
| 24-06-26 | 71.02 | ▲1.52 | ▲2.19% |
| 24-06-25 | 69.50 | ▲0.03 | ▲0.04% |
| 24-06-24 | 69.47 | ▼-0.19 | ▼-0.27% |
| 24-06-21 | 69.66 | ▲1.58 | ▲2.32% |
| 24-06-20 | 68.08 | ▲1.46 | ▲2.19% |
| 24-06-18 | 66.62 | ▲1.30 | ▲1.99% |
| 24-06-17 | 65.32 | ▼-0.29 | ▼-0.44% |
| 24-06-14 | 65.61 | ▼-2.01 | ▼-2.97% |
| 24-06-13 | 67.62 | ▼-1.71 | ▼-2.47% |
| 24-06-12 | 69.33 | ▲0.63 | ▲0.92% |
| 24-06-11 | 68.70 | ▼-1.40 | ▼-2% |
| 24-06-10 | 70.10 | ▲0.37 | ▲0.53% |
| 24-06-07 | 69.73 | ▼-1.42 | ▼-2% |
| 24-06-06 | 71.15 | ▼-1.08 | ▼-1.5% |
| 24-06-05 | 72.23 | ▲1.73 | ▲2.45% |
| 24-06-04 | 70.50 | ▼-2.03 | ▼-2.8% |
| 24-06-03 | 72.53 | ▼-0.30 | ▼-0.41% |
| 24-05-31 | 72.83 | ▼-0.85 | ▼-1.15% |
| 24-05-30 | 73.68 | ▲1.80 | ▲2.5% |
| 24-05-29 | 71.88 | ▼-1.22 | ▼-1.67% |
| 24-05-28 | 73.10 | ▲0.60 | ▲0.83% |
| 24-05-24 | 72.50 | ▲1.42 | ▲2% |
| 24-05-23 | 71.08 | ▲0.06 | ▲0.08% |
| 24-05-22 | 71.02 | ▼-0.81 | ▼-1.13% |
| 24-05-21 | 71.83 | ▲1.21 | ▲1.71% |
| 24-05-20 | 70.62 | ▼-1.21 | ▼-1.68% |
| 24-05-17 | 71.83 | ▼-0.41 | ▼-0.57% |
| 24-05-16 | 72.24 | ▲0.77 | ▲1.08% |
| 24-05-15 | 71.47 | ▲1.71 | ▲2.45% |
| 24-05-14 | 69.76 | ▲1.08 | ▲1.57% |
| 24-05-13 | 68.68 | ▼-0.06 | ▼-0.09% |
| 24-05-10 | 68.74 | ▼-0.56 | ▼-0.81% |
| 24-05-09 | 69.30 | ▲5.76 | ▲9.07% |
| 24-05-08 | 63.54 | ▲2.83 | ▲4.66% |
| 24-05-07 | 60.71 | ▲0.44 | ▲0.73% |
| 24-05-06 | 60.27 | ▲0.13 | ▲0.22% |
| 24-05-03 | 60.14 | ▼-0.14 | ▼-0.23% |
| 24-05-02 | 60.28 | ▲2.67 | ▲4.63% |
| 24-05-01 | 57.61 | ▼-0.66 | ▼-1.13% |
| 24-04-30 | 58.27 | ▼-0.33 | ▼-0.56% |
| 24-04-29 | 58.60 | ▼-0.06 | ▼-0.1% |
| 24-04-26 | 58.66 | ▲0.53 | ▲0.91% |
| 24-04-25 | 58.13 | ▲1.53 | ▲2.7% |
| 24-04-24 | 56.60 | ▲0.13 | ▲0.23% |
| 24-04-23 | 56.47 | ▲0.20 | ▲0.36% |
| 24-04-22 | 56.27 | ▼-0.26 | ▼-0.46% |
| 24-04-19 | 56.53 | ▲1.01 | ▲1.82% |
| 24-04-18 | 55.52 | ▼-1.77 | ▼-3.09% |
| 24-04-17 | 57.29 | ▼-0.09 | ▼-0.16% |
| 24-04-16 | 57.38 | ▼-0.13 | ▼-0.23% |