Stockscreener 앱 받기
88.09
3.77%
3.20
시간 외 거래:
87.75
-0.34
-0.39%
International Seaways Inc 주식 (INSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $88.52 | $86.00 | $2.52 | 624,404.0 | +3.77% |
| 2026-05-04 | $85.92 | $84.25 | $1.67 | 408,703.0 | -0.29% |
| 2026-05-01 | $85.36 | $81.65 | $3.71 | 530,121.0 | +2.64% |
| 2026-04-30 | $83.35 | $80.33 | $3.02 | 813,746.0 | +2.13% |
| 2026-04-29 | $82.93 | $80.49 | $2.44 | 618,825.0 | -0.81% |
| 2026-04-28 | $82.95 | $80.19 | $2.76 | 436,994.0 | +1.59% |
| 2026-04-27 | $81.93 | $78.24 | $3.69 | 541,915.0 | +1.32% |
| 2026-04-24 | $79.80 | $76.31 | $3.49 | 556,423.0 | +3.57% |
| 2026-04-23 | $77.47 | $76.21 | $1.26 | 307,738.0 | +0.71% |
| 2026-04-22 | $76.39 | $73.14 | $3.25 | 517,723.0 | +0.41% |
| 2026-04-21 | $79.07 | $75.56 | $3.51 | 462,345.0 | -2.01% |
| 2026-04-20 | $77.79 | $73.89 | $3.90 | 282,094.0 | +1.37% |
| 2026-04-17 | $78.40 | $74.92 | $3.48 | 517,285.0 | +1.11% |
| 2026-04-16 | $75.90 | $72.80 | $3.10 | 470,853.0 | +1.53% |
| 2026-04-15 | $76.00 | $73.54 | $2.46 | 486,975.0 | +2.76% |
| 2026-04-14 | $76.05 | $72.31 | $3.74 | 365,237.0 | -3.62% |
| 2026-04-13 | $77.01 | $74.34 | $2.67 | 467,237.0 | +1.83% |
| 2026-04-10 | $74.58 | $72.34 | $2.23 | 419,836.0 | -1.45% |
| 2026-04-09 | $77.59 | $73.82 | $3.77 | 611,310.0 | -1.91% |
| 2026-04-08 | $76.42 | $71.30 | $5.12 | 560,414.0 | +3.72% |
| 2026-04-07 | $77.11 | $73.33 | $3.78 | 724,648.0 | -2.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $88.52 | $81.65 | $6.87 | 2,187,632.0 | +6.20% |
| 2026-04 | $83.35 | $70.59 | $12.76 | 10,514,670.0 | +13.82% |
| 2026-03 | $78.51 | $65.42 | $13.09 | 15,162,568.0 | -3.51% |
| 2026-02 | $75.64 | $58.00 | $17.64 | 9,883,002.0 | +26.62% |
| 2026-01 | $60.59 | $46.09 | $14.50 | 11,963,329.0 | +22.86% |
International Seaways Inc 주식 (INSW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.23 | $47.59 | $5.64 | 10,380,861.0 | -8.70% |
| 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% |
0.29%
2.64%
자본화:
|
볼륨(24시간):