Teekay Tankers Ltd (TNK)

TNK
🏛️ 미국 →
51.26
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.85 31.06 29.79 30.81 0.3M
2022-12-29 29.49 30.28 29.33 30.13 0.3M
2022-12-28 31.00 31.04 29.37 29.50 0.3M
2022-12-27 31.48 31.56 30.77 31.46 0.2M
2022-12-23 31.08 31.79 30.31 31.53 0.2M
2022-12-22 31.67 31.67 30.07 30.89 0.3M
2022-12-21 32.73 32.73 31.51 31.76 0.2M
2022-12-20 32.50 32.94 31.84 32.50 0.5M
2022-12-19 33.00 33.12 31.70 32.24 0.3M
2022-12-16 33.11 33.83 32.51 32.95 0.5M
2022-12-15 32.08 33.80 31.85 33.65 0.4M
2022-12-14 32.81 33.10 30.85 31.81 0.7M
2022-12-13 33.21 33.44 31.70 32.58 0.7M
2022-12-12 31.01 33.51 30.86 33.22 0.6M
2022-12-09 30.80 31.51 30.10 30.54 0.5M
2022-12-08 30.57 31.59 30.46 31.07 0.4M
2022-12-07 32.37 32.57 28.86 29.72 0.7M
2022-12-06 34.17 34.46 32.14 32.58 0.4M
2022-12-05 35.41 36.61 33.94 34.34 0.8M
2022-12-02 32.50 35.19 32.35 35.02 0.6M
2022-12-01 33.42 33.59 32.54 32.65 0.8M
2022-11-30 33.95 34.17 33.24 33.74 0.3M
2022-11-29 33.34 34.45 32.91 33.41 0.5M
2022-11-28 32.75 32.91 32.01 32.17 0.3M
2022-11-25 32.50 33.71 32.00 33.29 0.2M
2022-11-23 34.22 34.74 32.33 32.53 0.4M
2022-11-22 34.51 35.27 34.07 34.26 0.4M
2022-11-21 34.92 35.35 33.18 34.45 0.6M
2022-11-18 33.59 34.95 33.26 34.86 0.4M
2022-11-17 32.08 33.73 31.56 33.66 0.4M
2022-11-16 33.25 33.69 32.61 32.62 0.2M
2022-11-15 32.79 33.21 31.98 33.21 0.4M
2022-11-14 31.66 33.35 31.66 32.37 0.5M
2022-11-11 31.72 32.27 30.73 31.34 0.4M
2022-11-10 33.52 33.91 31.21 31.38 0.5M
2022-11-09 34.72 35.18 32.61 32.74 0.4M
2022-11-08 33.32 35.19 33.29 34.89 0.6M
2022-11-07 34.80 35.37 33.33 33.36 0.5M
2022-11-04 35.22 35.44 33.69 34.42 0.7M
2022-11-03 33.12 35.24 32.26 33.16 1.0M
2022-11-02 32.92 34.27 32.73 33.16 0.5M
2022-11-01 32.00 33.33 31.60 33.27 0.6M
2022-10-31 30.78 31.91 30.49 31.49 0.3M
2022-10-28 31.98 31.98 30.51 30.79 0.3M
2022-10-27 32.40 32.61 31.33 31.77 0.4M
2022-10-26 32.67 32.98 32.16 32.20 0.3M
2022-10-25 32.49 33.60 31.05 32.59 0.8M
2022-10-24 32.68 32.80 31.72 32.62 0.4M
2022-10-21 32.48 32.82 31.72 32.59 0.3M
2022-10-20 32.89 33.02 31.75 32.39 0.3M
2022-10-19 32.95 33.33 31.81 32.53 0.4M
2022-10-18 32.25 33.30 31.96 33.20 0.6M
2022-10-17 30.56 31.98 30.04 31.87 0.7M
2022-10-14 29.52 30.45 29.17 30.33 0.5M
2022-10-13 28.28 29.55 28.07 29.46 0.5M
2022-10-12 27.25 28.61 26.84 28.48 0.3M
2022-10-11 26.48 27.55 26.08 27.37 0.5M
2022-10-10 27.78 28.44 26.82 26.84 0.4M
2022-10-07 27.88 28.54 27.39 27.84 0.6M
2022-10-06 27.02 28.37 26.50 27.90 0.8M
2022-10-05 26.58 27.03 25.29 26.58 0.8M
2022-10-04 28.97 29.10 26.54 26.93 0.7M
2022-10-03 28.23 28.79 27.55 28.50 1.2M
2022-09-30 26.46 28.03 26.43 27.54 0.7M
2022-09-29 28.11 28.26 26.15 26.42 0.7M
2022-09-28 28.39 28.45 27.35 28.26 0.5M
2022-09-27 28.25 28.84 27.85 28.55 0.5M
2022-09-26 27.94 28.80 27.62 27.97 0.7M
2022-09-23 30.05 30.05 27.92 28.25 1.1M
2022-09-22 31.23 31.92 30.55 30.98 0.4M
2022-09-21 31.87 31.98 30.93 30.96 0.7M
2022-09-20 31.04 31.90 30.38 31.58 0.9M
2022-09-19 27.17 31.04 27.05 31.01 1.5M
2022-09-16 27.91 27.91 26.79 27.57 0.6M
2022-09-15 28.72 29.03 27.94 28.25 0.5M
2022-09-14 27.54 28.88 27.54 28.88 0.6M
2022-09-13 27.12 27.88 27.09 27.40 0.5M
2022-09-12 27.32 27.72 26.87 27.48 0.7M
2022-09-09 26.51 27.38 26.51 27.18 0.5M
2022-09-08 24.50 26.32 24.43 26.02 0.6M
2022-09-07 24.81 24.91 23.87 24.55 0.4M
2022-09-06 24.51 25.55 24.51 25.31 0.9M
2022-09-02 23.59 24.18 23.22 24.16 0.4M
2022-09-01 24.26 24.38 22.82 23.18 0.6M
2022-08-31 23.83 24.79 23.71 24.60 0.3M
2022-08-30 25.18 25.23 23.82 24.23 0.5M
2022-08-29 24.53 25.48 24.43 25.28 0.5M
2022-08-26 24.78 24.78 23.62 24.74 0.4M
2022-08-25 25.43 25.50 24.37 24.84 0.3M
2022-08-24 24.97 25.37 24.70 25.23 0.3M
2022-08-23 25.16 25.34 24.51 24.80 0.3M
2022-08-22 24.51 25.52 24.40 24.90 0.8M
2022-08-19 24.88 24.93 24.61 24.80 0.2M
2022-08-18 25.50 25.60 24.85 25.23 0.4M
2022-08-17 24.89 25.81 24.84 25.59 0.6M
2022-08-16 25.13 25.53 24.83 25.09 0.4M
2022-08-15 24.42 25.34 23.58 24.84 0.5M
2022-08-12 25.40 25.50 25.07 25.09 0.5M
2022-08-11 25.28 26.02 25.16 25.18 0.5M
2022-08-10 25.61 25.61 24.45 24.80 0.4M
2022-08-09 24.62 25.40 24.49 25.26 0.8M
2022-08-08 23.25 24.68 22.79 24.33 0.9M
2022-08-05 22.55 23.53 22.38 22.79 0.4M
2022-08-04 23.23 23.49 22.62 22.67 0.6M
2022-08-03 22.66 22.93 21.75 22.69 0.4M
2022-08-02 21.93 22.93 21.93 22.46 0.5M
2022-08-01 21.13 22.20 20.99 21.91 0.5M
2022-07-29 20.91 21.40 20.83 20.87 0.3M
2022-07-28 21.49 21.60 20.40 20.79 0.3M
2022-07-27 20.80 21.48 20.76 21.34 0.4M
2022-07-26 20.93 21.14 20.22 20.56 0.3M
2022-07-25 20.05 21.14 20.00 20.70 0.7M
2022-07-22 20.02 20.50 19.70 19.89 0.4M
2022-07-21 19.90 20.08 19.08 20.00 0.2M
2022-07-20 19.30 19.73 19.04 19.68 0.3M
2022-07-19 18.28 19.55 18.26 19.52 0.4M
2022-07-18 18.24 18.60 18.03 18.26 0.3M
2022-07-15 17.64 17.82 17.00 17.79 0.3M
2022-07-14 16.67 17.19 16.53 17.12 0.2M
2022-07-13 16.08 17.22 16.01 17.19 0.3M
2022-07-12 16.04 16.29 15.63 16.14 0.2M
2022-07-11 16.33 16.41 15.95 16.22 0.2M
2022-07-08 16.96 16.96 16.39 16.49 0.2M
2022-07-07 16.38 17.09 16.38 16.60 0.2M
2022-07-06 16.49 16.63 14.90 15.94 0.6M
2022-07-05 16.95 16.95 16.30 16.91 0.4M
2022-07-01 17.64 17.64 16.66 17.48 0.2M
2022-06-30 17.57 17.90 17.17 17.63 0.3M
2022-06-29 18.75 18.75 17.88 18.02 0.3M
2022-06-28 19.10 19.10 18.12 18.43 0.2M
2022-06-27 17.74 18.56 17.65 18.44 0.3M
2022-06-24 17.21 17.59 16.76 17.41 0.6M
2022-06-23 18.20 18.24 16.58 16.98 0.5M
2022-06-22 18.03 18.45 17.71 17.81 0.3M
2022-06-21 17.96 19.20 17.60 18.85 0.5M
2022-06-17 19.22 19.48 17.89 17.96 0.6M
2022-06-16 19.32 19.65 18.66 19.17 0.3M
2022-06-15 19.99 20.11 19.22 19.79 0.2M
2022-06-14 19.67 20.47 19.45 19.81 0.3M
2022-06-13 19.94 20.18 19.33 19.47 0.4M
2022-06-10 19.90 20.76 19.59 20.66 0.3M
2022-06-09 20.59 20.70 20.02 20.15 0.3M
2022-06-08 21.01 21.05 20.23 20.73 0.3M
2022-06-07 21.09 21.50 20.90 21.30 0.3M
2022-06-06 21.20 21.54 20.89 21.32 0.3M
2022-06-03 20.96 21.06 20.47 20.95 0.4M
2022-06-02 21.71 22.10 21.00 21.06 0.4M
2022-06-01 20.91 22.00 20.91 21.66 0.4M
2022-05-31 21.39 21.72 20.34 20.65 0.4M
2022-05-27 20.77 21.43 20.03 21.23 0.5M
2022-05-26 21.25 21.38 20.71 20.86 0.4M
2022-05-25 19.85 21.30 19.81 21.05 0.7M
2022-05-24 20.26 20.58 19.52 19.63 0.6M
2022-05-23 18.94 20.57 18.24 20.35 0.9M
2022-05-20 19.33 19.47 18.52 18.77 0.4M
2022-05-19 18.61 19.25 18.32 19.05 0.3M
2022-05-18 18.60 19.44 18.49 19.02 0.6M
2022-05-17 18.31 18.82 17.58 18.60 0.9M
2022-05-16 16.33 18.38 16.33 18.08 1.1M
2022-05-13 16.17 16.83 15.81 15.98 0.4M
2022-05-12 15.50 16.00 14.72 15.94 0.6M
2022-05-11 15.07 16.01 15.07 15.34 0.4M
2022-05-10 14.50 15.18 14.24 14.92 0.4M
2022-05-09 16.02 16.02 14.36 14.38 0.6M
2022-05-06 16.62 16.66 16.26 16.44 0.2M
2022-05-05 16.89 16.89 16.19 16.65 0.3M
2022-05-04 16.65 16.98 16.41 16.77 0.3M
2022-05-03 15.97 16.59 15.84 16.36 0.2M
2022-05-02 15.98 16.31 15.61 15.90 0.3M
2022-04-29 16.56 16.70 15.90 16.01 0.3M
2022-04-28 16.96 17.03 16.02 16.47 0.5M
2022-04-27 15.85 16.76 15.79 16.69 0.5M
2022-04-26 15.15 15.77 15.08 15.72 0.4M
2022-04-25 15.31 15.36 14.73 15.14 0.4M
2022-04-22 16.61 16.94 15.60 15.78 0.4M
2022-04-21 16.89 17.63 16.43 16.64 0.4M
2022-04-20 17.06 17.17 16.45 16.69 0.3M
2022-04-19 17.15 17.24 16.75 17.02 0.4M
2022-04-18 17.12 17.30 16.74 17.15 0.4M
2022-04-14 17.10 17.41 16.95 17.12 0.6M
2022-04-13 16.92 17.25 16.81 17.10 0.4M
2022-04-12 17.02 17.09 16.19 16.71 0.4M
2022-04-11 16.97 17.17 16.68 16.90 0.9M
2022-04-08 16.38 17.08 16.38 16.74 0.7M
2022-04-07 15.46 16.45 15.40 16.32 0.9M
2022-04-06 14.45 15.35 14.41 15.02 1.1M
2022-04-05 14.15 14.49 13.99 14.27 0.3M
2022-04-04 14.50 14.71 14.05 14.29 0.3M
2022-04-01 13.82 14.49 13.82 14.45 0.4M
2022-03-31 13.53 14.00 13.53 13.84 0.2M
2022-03-30 13.38 13.83 13.38 13.57 0.3M
2022-03-29 13.34 13.49 12.89 13.33 0.2M
2022-03-28 13.77 13.77 13.32 13.55 0.4M
2022-03-25 13.18 13.93 13.13 13.87 0.2M
2022-03-24 13.28 13.55 13.13 13.21 0.1M
2022-03-23 13.52 13.63 13.20 13.28 0.2M
2022-03-22 13.34 13.77 13.28 13.47 0.2M
2022-03-21 13.25 13.53 13.12 13.45 0.2M
2022-03-18 13.01 13.27 12.63 13.27 0.4M
2022-03-17 12.80 13.11 12.74 12.96 0.2M
2022-03-16 12.52 13.01 12.48 12.68 0.2M
2022-03-15 12.09 12.56 11.90 12.38 0.3M
2022-03-14 12.77 12.80 12.12 12.25 0.4M
2022-03-11 13.57 13.57 12.90 12.90 0.3M
2022-03-10 13.35 13.72 13.21 13.60 0.3M
2022-03-09 13.93 13.93 13.25 13.40 0.5M
2022-03-08 14.82 14.91 13.87 14.08 0.5M
2022-03-07 14.16 15.38 13.90 14.74 1.2M
2022-03-04 13.93 14.11 13.31 14.06 0.5M
2022-03-03 14.49 14.91 13.77 13.96 0.6M
2022-03-02 14.08 14.64 13.71 14.57 1.3M
2022-03-01 14.50 14.74 13.39 13.94 0.7M
2022-02-28 13.92 14.58 13.70 14.29 0.8M
2022-02-25 12.79 13.80 12.73 13.73 0.7M
2022-02-24 12.00 12.93 11.81 12.63 0.8M
2022-02-23 11.73 11.87 11.58 11.81 0.3M
2022-02-22 11.04 11.75 11.04 11.73 0.5M
2022-02-18 11.33 11.42 10.99 11.03 0.2M
2022-02-17 11.19 11.57 11.19 11.47 0.4M
2022-02-16 11.30 11.49 11.17 11.28 0.2M
2022-02-15 11.06 11.22 10.96 11.21 0.1M
2022-02-14 11.31 11.31 10.95 11.15 0.2M
2022-02-11 11.06 11.46 11.05 11.39 0.3M
2022-02-10 11.08 11.34 10.83 10.97 0.2M
2022-02-09 10.68 11.02 10.63 10.96 0.2M
2022-02-08 10.95 11.15 10.57 10.68 0.2M
2022-02-07 10.60 11.08 10.60 10.94 0.3M
2022-02-04 10.46 10.73 10.39 10.68 0.2M
2022-02-03 10.66 10.69 10.48 10.52 0.3M
2022-02-02 10.96 11.20 10.76 10.78 0.2M
2022-02-01 10.64 11.08 10.63 10.99 0.2M
2022-01-31 10.55 10.77 10.37 10.67 0.2M
2022-01-28 10.25 10.68 10.25 10.66 0.2M
2022-01-27 10.49 10.75 10.33 10.52 0.2M
2022-01-26 10.70 10.90 10.32 10.37 0.2M
2022-01-25 10.39 10.71 10.14 10.56 0.3M
2022-01-24 10.34 10.61 9.89 10.55 0.5M
2022-01-21 10.55 10.84 10.40 10.48 0.5M
2022-01-20 11.38 11.46 10.62 10.67 0.3M
2022-01-19 11.75 11.76 11.32 11.33 0.2M
2022-01-18 11.82 11.83 11.59 11.72 0.2M
2022-01-14 11.74 11.98 11.72 11.82 0.1M
2022-01-13 11.69 11.81 11.50 11.80 0.2M
2022-01-12 11.86 11.86 11.48 11.65 0.1M
2022-01-11 11.56 12.02 11.52 11.74 0.2M
2022-01-10 11.63 11.63 11.33 11.56 0.1M
2022-01-07 11.62 11.75 11.40 11.71 0.1M
2022-01-06 11.53 11.83 11.46 11.51 0.2M
2022-01-05 11.81 11.92 11.34 11.47 0.2M
2022-01-04 11.79 12.09 11.76 11.81 0.2M
2022-01-03 11.11 11.82 11.10 11.72 0.3M