Stockscreener 앱 받기
48.55
0.74%
-0.36
시간 외 거래:
48.55
International Seaways Inc 주식 (INSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $48.85 | $48.03 | $0.8238 | 391,655.0 | -0.74% |
| 2025-12-11 | $49.90 | $48.32 | $1.58 | 648,328.0 | -0.83% |
| 2025-12-10 | $49.72 | $48.30 | $1.42 | 475,231.0 | -0.40% |
| 2025-12-09 | $50.66 | $49.45 | $1.21 | 387,609.0 | -4.05% |
| 2025-12-08 | $52.15 | $51.01 | $1.14 | 713,389.0 | +0.94% |
| 2025-12-05 | $52.31 | $51.03 | $1.28 | 519,505.0 | -0.97% |
| 2025-12-04 | $52.22 | $51.07 | $1.15 | 501,751.0 | -1.41% |
| 2025-12-03 | $53.22 | $52.07 | $1.15 | 501,869.0 | +1.61% |
| 2025-12-02 | $51.73 | $50.50 | $1.23 | 523,006.0 | +0.10% |
| 2025-12-01 | $53.23 | $51.38 | $1.85 | 446,614.0 | -2.79% |
| 2025-11-28 | $53.70 | $52.38 | $1.32 | 319,257.0 | -0.23% |
| 2025-11-26 | $54.19 | $53.08 | $1.11 | 807,527.0 | -1.39% |
| 2025-11-25 | $54.52 | $53.48 | $1.04 | 465,918.0 | -1.17% |
| 2025-11-24 | $54.61 | $52.65 | $1.96 | 666,527.0 | -0.02% |
| 2025-11-21 | $54.77 | $52.71 | $2.06 | 395,692.0 | +2.79% |
| 2025-11-20 | $55.18 | $52.97 | $2.21 | 447,576.0 | -1.40% |
| 2025-11-19 | $54.24 | $53.01 | $1.23 | 413,818.0 | -1.68% |
| 2025-11-18 | $54.95 | $52.70 | $2.25 | 461,568.0 | +2.01% |
| 2025-11-17 | $54.25 | $53.31 | $0.94 | 411,061.0 | -0.70% |
| 2025-11-14 | $53.98 | $52.23 | $1.75 | 423,895.0 | +0.73% |
| 2025-11-13 | $54.62 | $53.34 | $1.27 | 477,864.0 | +0.09% |
International Seaways Inc 주식 (INSW) 연도별 가격 이력
이 심층 분석에서는 International Seaways Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Seaways Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Seaways Inc 주식 (INSW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.23 | $48.03 | $5.20 | 5,500,612.0 | -8.34% |
| 2025-11 | $55.18 | $48.75 | $6.43 | 10,092,891.0 | +3.40% |
| 2025-10 | $51.29 | $42.26 | $9.03 | 10,706,697.0 | +11.18% |
| 2025-09 | $49.83 | $44.81 | $5.01 | 11,374,949.0 | +1.45% |
| 2025-08 | $45.52 | $39.06 | $6.46 | 12,411,147.0 | +13.83% |
| 2025-07 | $42.08 | $36.21 | $5.87 | 11,342,389.0 | +9.38% |
| 2025-06 | $41.17 | $35.60 | $5.57 | 14,160,371.0 | -1.54% |
| 2025-05 | $39.41 | $33.51 | $5.90 | 13,939,681.0 | +9.10% |
| 2025-04 | $34.75 | $27.20 | $7.55 | 17,704,386.0 | +2.29% |
| 2025-03 | $36.00 | $31.86 | $4.14 | 16,390,074.0 | -0.39% |
| 2025-02 | $41.42 | $33.23 | $8.20 | 15,047,922.0 | -14.43% |
| 2025-01 | $42.42 | $35.18 | $7.24 | 19,623,766.0 | +8.38% |
International Seaways Inc 주식 (INSW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.92 | $32.11 | $7.81 | 23,092,683.0 | -9.87% |
| 2024-11 | $46.10 | $38.67 | $7.43 | 11,928,761.0 | -10.43% |
| 2024-10 | $54.84 | $43.00 | $11.84 | 13,794,073.0 | -15.55% |
| 2024-09 | $52.25 | $47.08 | $5.17 | 12,099,015.0 | -0.52% |
| 2024-08 | $56.15 | $47.85 | $8.30 | 13,279,343.0 | -7.45% |
| 2024-07 | $60.70 | $54.45 | $6.25 | 11,888,278.0 | -5.29% |
| 2024-06 | $65.29 | $54.45 | $10.84 | 10,658,392.0 | -8.21% |
| 2024-05 | $65.94 | $54.42 | $11.52 | 13,186,997.0 | +16.51% |
| 2024-04 | $56.14 | $51.12 | $5.02 | 10,392,837.0 | +3.93% |
| 2024-03 | $54.95 | $50.94 | $4.01 | 10,924,463.0 | +0.51% |
| 2024-02 | $54.87 | $50.08 | $4.79 | 10,300,551.0 | -1.32% |
| 2024-01 | $54.31 | $46.23 | $8.09 | 12,169,994.0 | +17.94% |
International Seaways Inc 주식 (INSW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.55 | $42.08 | $6.47 | 11,868,070.0 | -0.35% |
| 2023-11 | $50.31 | $43.74 | $6.57 | 11,439,247.0 | -5.09% |
| 2023-10 | $50.00 | $40.68 | $9.32 | 13,105,957.0 | +6.87% |
| 2023-09 | $45.60 | $40.11 | $5.49 | 9,067,713.0 | +4.72% |
| 2023-08 | $48.40 | $40.94 | $7.46 | 11,200,079.0 | +0.19% |
| 2023-07 | $43.11 | $35.51 | $7.60 | 13,180,561.0 | +12.16% |
| 2023-06 | $38.69 | $34.77 | $3.91 | 13,663,683.0 | +6.07% |
| 2023-05 | $40.93 | $35.29 | $5.64 | 11,901,604.0 | -9.47% |
| 2023-04 | $43.38 | $37.38 | $6.00 | 10,724,972.0 | -4.46% |
| 2023-03 | $53.25 | $39.96 | $13.29 | 16,828,439.0 | -18.97% |
| 2023-02 | $52.44 | $37.63 | $14.80 | 14,746,599.0 | +32.44% |
| 2023-01 | $39.90 | $33.04 | $6.86 | 11,260,235.0 | +4.92% |
1.37%
0.61%
자본화:
|
볼륨(24시간):