Nordic American Tankers Ltd (NAT)

NAT
🏛️ 미국 →
3.33
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.23 4.26 4.17 4.20 2.7M
2023-12-28 4.34 4.34 4.21 4.23 3.5M
2023-12-27 4.31 4.39 4.27 4.35 3.3M
2023-12-26 4.49 4.54 4.24 4.36 4.7M
2023-12-22 4.43 4.55 4.41 4.54 5.7M
2023-12-21 4.35 4.39 4.32 4.36 4.2M
2023-12-20 4.36 4.40 4.25 4.31 4.0M
2023-12-19 4.16 4.32 4.08 4.30 4.4M
2023-12-18 4.34 4.42 4.16 4.20 6.7M
2023-12-15 3.86 4.27 3.85 4.13 9.2M
2023-12-14 3.87 3.88 3.81 3.82 2.7M
2023-12-13 3.79 3.85 3.76 3.83 3.1M
2023-12-12 3.83 3.86 3.78 3.79 2.5M
2023-12-11 3.88 3.88 3.79 3.84 2.4M
2023-12-08 3.91 3.93 3.86 3.87 2.3M
2023-12-07 3.93 3.94 3.84 3.92 3.5M
2023-12-06 3.91 4.02 3.90 3.91 3.0M
2023-12-05 3.97 3.98 3.90 3.91 2.2M
2023-12-04 4.07 4.09 3.96 3.99 2.8M
2023-12-01 3.92 4.11 3.92 4.06 3.9M
2023-11-30 3.99 4.02 3.86 3.88 6.6M
2023-11-29 4.30 4.31 3.86 3.92 11.4M
2023-11-28 4.40 4.43 4.28 4.28 3.9M
2023-11-27 4.44 4.47 4.37 4.39 2.0M
2023-11-24 4.44 4.50 4.42 4.44 1.3M
2023-11-22 4.36 4.44 4.34 4.42 1.8M
2023-11-21 4.36 4.42 4.31 4.36 2.2M
2023-11-20 4.43 4.47 4.37 4.38 2.6M
2023-11-17 4.35 4.45 4.35 4.38 1.9M
2023-11-16 4.38 4.41 4.29 4.33 2.7M
2023-11-15 4.49 4.50 4.38 4.40 2.3M
2023-11-14 4.64 4.65 4.33 4.49 5.7M
2023-11-13 4.60 4.63 4.56 4.61 1.6M
2023-11-10 4.57 4.63 4.56 4.58 1.6M
2023-11-09 4.55 4.64 4.55 4.57 3.0M
2023-11-08 4.63 4.63 4.51 4.54 3.7M
2023-11-07 4.67 4.71 4.57 4.63 4.0M
2023-11-06 4.69 4.78 4.62 4.67 2.7M
2023-11-03 4.63 4.71 4.53 4.67 4.1M
2023-11-02 4.72 4.73 4.57 4.64 3.2M
2023-11-01 4.61 4.75 4.61 4.70 2.9M
2023-10-31 4.57 4.71 4.57 4.59 3.2M
2023-10-30 4.80 4.83 4.52 4.58 4.5M
2023-10-27 4.75 4.78 4.68 4.77 4.1M
2023-10-26 4.58 4.75 4.52 4.71 6.6M
2023-10-25 4.30 4.58 4.30 4.57 6.8M
2023-10-24 4.18 4.32 4.18 4.28 2.9M
2023-10-23 4.10 4.21 4.07 4.15 2.1M
2023-10-20 4.13 4.17 4.10 4.12 2.0M
2023-10-19 4.17 4.18 4.08 4.14 2.3M
2023-10-18 4.19 4.21 4.14 4.20 1.8M
2023-10-17 4.20 4.25 4.16 4.19 2.2M
2023-10-16 4.18 4.21 4.11 4.20 2.0M
2023-10-13 4.13 4.20 4.13 4.17 3.3M
2023-10-12 4.08 4.15 4.08 4.11 2.1M
2023-10-11 4.06 4.09 4.00 4.08 2.5M
2023-10-10 4.10 4.15 4.04 4.06 2.1M
2023-10-09 4.10 4.18 4.07 4.10 2.2M
2023-10-06 3.96 4.08 3.95 4.05 2.3M
2023-10-05 3.88 4.01 3.87 4.00 2.7M
2023-10-04 3.88 3.89 3.79 3.85 2.3M
2023-10-03 3.93 3.97 3.84 3.91 2.4M
2023-10-02 4.11 4.17 3.94 3.94 3.3M
2023-09-29 4.05 4.12 4.03 4.12 5.0M
2023-09-28 4.01 4.06 3.96 4.05 1.9M
2023-09-27 4.04 4.09 3.99 4.02 1.7M
2023-09-26 3.95 4.05 3.93 4.00 2.8M
2023-09-25 3.90 3.99 3.90 3.98 1.8M
2023-09-22 3.86 3.99 3.86 3.95 2.7M
2023-09-21 3.88 3.94 3.80 3.86 2.2M
2023-09-20 3.96 3.98 3.88 3.88 1.6M
2023-09-19 3.99 4.04 3.92 3.93 3.0M
2023-09-18 3.81 3.99 3.79 3.94 4.4M
2023-09-15 3.76 3.82 3.73 3.78 3.3M
2023-09-14 3.73 3.86 3.73 3.78 2.9M
2023-09-13 3.75 3.82 3.69 3.70 2.7M
2023-09-12 3.86 3.89 3.81 3.82 2.7M
2023-09-11 3.92 3.95 3.80 3.84 2.8M
2023-09-08 3.76 3.93 3.76 3.92 2.1M
2023-09-07 3.80 3.81 3.73 3.74 3.0M
2023-09-06 3.83 3.88 3.79 3.82 2.7M
2023-09-05 3.92 3.93 3.77 3.81 4.2M
2023-09-01 3.97 3.99 3.90 3.92 3.0M
2023-08-31 4.04 4.04 3.89 3.91 4.7M
2023-08-30 4.12 4.15 4.00 4.01 3.7M
2023-08-29 4.03 4.18 3.97 4.12 3.7M
2023-08-28 4.14 4.32 3.92 3.97 6.6M
2023-08-25 4.21 4.22 4.06 4.10 3.1M
2023-08-24 4.23 4.30 4.20 4.20 1.8M
2023-08-23 4.15 4.22 4.10 4.22 1.8M
2023-08-22 4.18 4.23 4.13 4.19 1.5M
2023-08-21 4.18 4.21 4.13 4.16 1.9M
2023-08-18 4.10 4.19 4.08 4.18 1.7M
2023-08-17 4.13 4.19 4.09 4.14 2.4M
2023-08-16 4.12 4.24 4.12 4.13 2.2M
2023-08-15 4.10 4.14 4.08 4.12 1.9M
2023-08-14 4.10 4.13 4.01 4.13 2.9M
2023-08-11 4.40 4.40 4.11 4.13 3.5M
2023-08-10 4.44 4.48 4.38 4.42 2.4M
2023-08-09 4.32 4.48 4.30 4.43 2.7M
2023-08-08 4.28 4.32 4.21 4.30 2.0M
2023-08-07 4.38 4.38 4.26 4.34 2.2M
2023-08-04 4.39 4.43 4.29 4.33 2.3M
2023-08-03 4.35 4.43 4.30 4.41 2.3M
2023-08-02 4.30 4.34 4.24 4.32 1.9M
2023-08-01 4.38 4.38 4.30 4.36 2.2M
2023-07-31 4.32 4.40 4.30 4.39 3.9M
2023-07-28 4.10 4.27 4.09 4.25 2.7M
2023-07-27 4.09 4.15 4.08 4.10 2.1M
2023-07-26 4.04 4.11 4.03 4.08 1.6M
2023-07-25 4.00 4.18 4.00 4.05 3.7M
2023-07-24 3.95 4.10 3.92 4.00 4.7M
2023-07-21 3.79 3.88 3.71 3.85 3.1M
2023-07-20 3.80 3.81 3.73 3.78 1.4M
2023-07-19 3.77 3.81 3.75 3.77 1.8M
2023-07-18 3.73 3.79 3.71 3.76 2.5M
2023-07-17 3.65 3.75 3.63 3.74 1.9M
2023-07-14 3.79 3.79 3.64 3.66 2.6M
2023-07-13 3.80 3.84 3.76 3.79 1.8M
2023-07-12 3.75 3.83 3.74 3.76 2.1M
2023-07-11 3.72 3.75 3.69 3.74 1.1M
2023-07-10 3.74 3.79 3.69 3.69 1.2M
2023-07-07 3.65 3.79 3.65 3.73 2.3M
2023-07-06 3.71 3.75 3.58 3.63 2.6M
2023-07-05 3.67 3.83 3.63 3.74 3.8M
2023-07-03 3.69 3.77 3.65 3.67 1.4M
2023-06-30 3.60 3.70 3.60 3.67 2.0M
2023-06-29 3.52 3.62 3.49 3.58 2.1M
2023-06-28 3.50 3.54 3.45 3.49 2.5M
2023-06-27 3.55 3.55 3.50 3.51 1.3M
2023-06-26 3.66 3.67 3.52 3.53 2.0M
2023-06-23 3.68 3.71 3.63 3.68 4.6M
2023-06-22 3.73 3.75 3.65 3.74 2.1M
2023-06-21 3.73 3.77 3.66 3.76 2.6M
2023-06-20 3.77 3.77 3.67 3.73 2.0M
2023-06-16 3.81 3.81 3.69 3.79 2.7M
2023-06-15 3.70 3.80 3.67 3.78 3.4M
2023-06-14 3.57 3.74 3.56 3.71 2.8M
2023-06-13 3.71 3.77 3.64 3.67 2.9M
2023-06-12 3.74 3.75 3.63 3.66 3.0M
2023-06-09 3.65 3.77 3.61 3.72 2.5M
2023-06-08 3.68 3.74 3.61 3.64 2.6M
2023-06-07 3.63 3.70 3.60 3.67 2.5M
2023-06-06 3.54 3.64 3.44 3.59 3.0M
2023-06-05 3.63 3.65 3.52 3.53 2.1M
2023-06-02 3.59 3.70 3.58 3.69 2.7M
2023-06-01 3.56 3.72 3.54 3.55 2.5M
2023-05-31 3.59 3.60 3.47 3.51 3.1M
2023-05-30 3.80 3.80 3.58 3.62 2.8M
2023-05-26 3.77 3.83 3.73 3.81 2.4M
2023-05-25 3.86 3.86 3.69 3.70 2.1M
2023-05-24 3.85 3.86 3.76 3.84 3.6M
2023-05-23 4.05 4.15 3.81 3.83 5.8M
2023-05-22 3.93 4.16 3.81 4.01 7.3M
2023-05-19 3.66 3.79 3.62 3.70 2.8M
2023-05-18 3.62 3.64 3.50 3.60 2.5M
2023-05-17 3.62 3.66 3.59 3.65 1.6M
2023-05-16 3.58 3.69 3.57 3.61 1.6M
2023-05-15 3.61 3.66 3.54 3.56 1.7M
2023-05-12 3.64 3.75 3.54 3.56 1.6M
2023-05-11 3.50 3.70 3.50 3.64 2.9M
2023-05-10 3.48 3.57 3.44 3.53 1.6M
2023-05-09 3.41 3.49 3.35 3.48 1.3M
2023-05-08 3.45 3.49 3.34 3.43 1.8M
2023-05-05 3.39 3.56 3.37 3.47 2.7M
2023-05-04 3.32 3.38 3.26 3.34 1.7M
2023-05-03 3.42 3.43 3.30 3.35 1.8M
2023-05-02 3.46 3.48 3.33 3.40 2.0M
2023-05-01 3.53 3.54 3.42 3.47 1.9M
2023-04-28 3.50 3.59 3.48 3.53 1.6M
2023-04-27 3.52 3.58 3.47 3.50 1.9M
2023-04-26 3.62 3.66 3.49 3.51 2.2M
2023-04-25 3.74 3.74 3.61 3.63 2.2M
2023-04-24 3.60 3.89 3.59 3.77 3.5M
2023-04-21 3.63 3.64 3.54 3.58 1.8M
2023-04-20 3.71 3.78 3.61 3.65 2.2M
2023-04-19 3.87 3.87 3.69 3.77 1.8M
2023-04-18 3.85 3.94 3.76 3.92 3.0M
2023-04-17 3.60 3.85 3.60 3.84 3.5M
2023-04-14 3.59 3.62 3.50 3.57 1.8M
2023-04-13 3.51 3.68 3.51 3.57 2.4M
2023-04-12 3.50 3.54 3.45 3.48 1.5M
2023-04-11 3.48 3.54 3.45 3.48 1.8M
2023-04-10 3.45 3.53 3.42 3.49 1.9M
2023-04-06 3.55 3.59 3.41 3.41 2.3M
2023-04-05 3.48 3.60 3.40 3.55 3.3M
2023-04-04 3.53 3.54 3.40 3.50 3.8M
2023-04-03 3.88 3.89 3.42 3.48 8.8M
2023-03-31 3.96 4.00 3.90 3.96 2.8M
2023-03-30 3.97 4.01 3.84 3.94 2.2M
2023-03-29 3.92 4.11 3.90 3.97 3.1M
2023-03-28 4.00 4.04 3.90 3.90 2.6M
2023-03-27 4.05 4.09 3.92 4.00 2.7M
2023-03-24 4.00 4.09 3.92 4.04 1.7M
2023-03-23 4.12 4.23 4.00 4.03 2.4M
2023-03-22 4.20 4.26 4.05 4.10 3.3M
2023-03-21 4.00 4.30 3.97 4.18 4.2M
2023-03-20 3.69 3.95 3.67 3.88 3.1M
2023-03-17 3.74 3.85 3.64 3.68 6.1M
2023-03-16 3.88 3.88 3.66 3.70 4.1M
2023-03-15 4.00 4.01 3.78 3.87 4.1M
2023-03-14 4.00 4.17 3.94 4.09 3.8M
2023-03-13 3.98 4.04 3.85 3.94 5.3M
2023-03-10 4.32 4.41 4.19 4.22 4.8M
2023-03-09 4.52 4.61 4.29 4.30 4.0M
2023-03-08 4.43 4.65 4.43 4.50 4.7M
2023-03-07 4.36 4.45 4.24 4.41 3.7M
2023-03-06 4.50 4.51 4.27 4.39 3.7M
2023-03-03 4.52 4.58 4.41 4.54 3.0M
2023-03-02 4.39 4.55 4.38 4.50 5.0M
2023-03-01 4.48 4.54 4.38 4.43 7.5M
2023-02-28 4.44 4.48 4.23 4.43 7.2M
2023-02-27 3.86 4.32 3.86 4.25 10.9M
2023-02-24 3.85 3.92 3.78 3.80 5.5M
2023-02-23 3.67 3.90 3.67 3.84 4.5M
2023-02-22 3.66 3.67 3.56 3.63 2.6M
2023-02-21 3.67 3.79 3.63 3.68 3.5M
2023-02-17 3.81 3.87 3.65 3.68 4.0M
2023-02-16 3.71 3.82 3.65 3.77 3.5M
2023-02-15 3.59 3.76 3.52 3.75 3.8M
2023-02-14 3.50 3.65 3.40 3.63 3.7M
2023-02-13 3.31 3.58 3.31 3.53 4.5M
2023-02-10 3.34 3.41 3.27 3.33 2.0M
2023-02-09 3.33 3.45 3.30 3.35 4.5M
2023-02-08 3.32 3.33 3.21 3.29 2.6M
2023-02-07 3.25 3.34 3.22 3.30 2.6M
2023-02-06 3.10 3.31 3.10 3.26 3.9M
2023-02-03 3.05 3.21 3.05 3.09 2.8M
2023-02-02 3.10 3.10 2.97 3.07 3.1M
2023-02-01 3.05 3.13 3.04 3.10 2.9M
2023-01-31 2.97 3.09 2.96 3.04 2.4M
2023-01-30 2.98 3.06 2.97 2.99 1.5M
2023-01-27 2.89 3.00 2.89 2.99 1.8M
2023-01-26 2.91 2.93 2.84 2.89 2.0M
2023-01-25 2.96 2.97 2.86 2.91 2.4M
2023-01-24 2.98 3.01 2.94 2.96 2.1M
2023-01-23 2.99 3.03 2.94 2.96 2.2M
2023-01-20 3.09 3.10 2.98 3.01 3.4M
2023-01-19 3.16 3.16 3.03 3.05 3.4M
2023-01-18 3.22 3.31 3.13 3.15 2.8M
2023-01-17 3.15 3.27 3.14 3.22 2.7M
2023-01-13 3.04 3.15 3.00 3.14 2.3M
2023-01-12 2.97 3.05 2.95 3.02 1.8M
2023-01-11 3.05 3.10 2.93 2.96 2.2M
2023-01-10 2.93 3.08 2.92 3.05 4.0M
2023-01-09 2.98 3.00 2.86 2.92 3.1M
2023-01-06 2.93 2.99 2.88 2.95 2.2M
2023-01-05 2.94 2.98 2.88 2.92 2.6M
2023-01-04 2.92 2.96 2.83 2.90 4.0M
2023-01-03 3.06 3.12 2.94 2.98 3.4M