Stockscreener 앱 받기
105.06
1.11%
1.2489
International Seaways Inc 주식 (INSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $105.5 | $103.0 | $2.51 | 208,094.0 | +1.24% |
| 2026-09-08 | $106.7 | $102.9 | $3.84 | 827,718.0 | -0.66% |
| 2026-09-04 | $105.5 | $102.2 | $3.29 | 739,450.0 | +2.21% |
| 2026-09-03 | $103.0 | $100.1 | $2.93 | 556,915.0 | +1.04% |
| 2026-09-02 | $101.5 | $99.12 | $2.43 | 602,939.0 | +1.43% |
| 2026-09-01 | $102.1 | $98.89 | $3.21 | 577,688.0 | +1.14% |
| 2026-08-31 | $101.7 | $97.64 | $4.02 | 841,685.0 | -0.17% |
| 2026-08-28 | $101.2 | $98.41 | $2.79 | 463,434.0 | -0.45% |
| 2026-08-27 | $100.1 | $94.30 | $5.79 | 550,915.0 | +5.97% |
| 2026-08-26 | $97.34 | $93.14 | $4.20 | 615,989.0 | -5.43% |
| 2026-08-25 | $100.2 | $98.47 | $1.74 | 357,807.0 | -0.90% |
| 2026-08-24 | $101.1 | $99.01 | $2.13 | 407,601.0 | +0.43% |
| 2026-08-21 | $102.4 | $98.96 | $3.40 | 484,724.0 | +0.16% |
| 2026-08-20 | $100.0 | $97.89 | $2.16 | 393,489.0 | -0.35% |
| 2026-08-19 | $100.5 | $98.85 | $1.65 | 388,389.0 | +0.95% |
| 2026-08-18 | $99.68 | $97.13 | $2.55 | 541,032.0 | +0.42% |
| 2026-08-17 | $99.43 | $97.05 | $2.38 | 571,410.0 | +1.35% |
| 2026-08-14 | $97.64 | $95.02 | $2.62 | 356,306.0 | +2.00% |
| 2026-08-13 | $96.43 | $93.22 | $3.21 | 397,115.0 | +3.00% |
| 2026-08-12 | $93.09 | $88.62 | $4.47 | 737,118.0 | +3.73% |
| 2026-08-11 | $91.97 | $86.13 | $5.84 | 715,486.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $106.7 | $98.89 | $7.84 | 3,512,804.0 | +6.55% |
| 2026-08 | $102.4 | $86.13 | $16.23 | 11,093,080.0 | +2.61% |
| 2026-07 | $97.07 | $75.87 | $21.20 | 10,575,779.0 | +25.51% |
| 2026-06 | $90.75 | $75.05 | $15.70 | 13,458,163.0 | -0.78% |
| 2026-05 | $92.66 | $75.08 | $17.58 | 12,405,298.0 | -6.94% |
| 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% |
0.80%
0.90%
자본화:
|
볼륨(24시간):