Stockscreener 앱 받기
81.45
0.63%
-0.52
시간 외 거래:
81.45
International Seaways Inc 주식 (INSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $82.31 | $80.60 | $1.71 | 392,054.0 | -0.63% |
| 2026-06-16 | $83.00 | $80.01 | $2.99 | 405,314.0 | +0.69% |
| 2026-06-15 | $82.60 | $79.93 | $2.67 | 568,645.0 | -0.73% |
| 2026-06-12 | $82.11 | $75.36 | $6.75 | 484,774.0 | -0.67% |
| 2026-06-11 | $85.50 | $82.24 | $3.26 | 468,452.0 | -0.06% |
| 2026-06-10 | $83.29 | $81.10 | $2.19 | 466,971.0 | +1.71% |
| 2026-06-09 | $82.57 | $80.61 | $1.96 | 450,749.0 | -0.25% |
| 2026-06-08 | $82.94 | $80.40 | $2.54 | 650,447.0 | +0.43% |
| 2026-06-05 | $81.96 | $77.95 | $4.01 | 482,005.0 | +3.29% |
| 2026-06-04 | $79.00 | $77.50 | $1.51 | 373,846.0 | +0.67% |
| 2026-06-03 | $80.00 | $77.57 | $2.43 | 411,434.0 | -0.71% |
| 2026-06-02 | $79.22 | $76.77 | $2.45 | 420,436.0 | -0.67% |
| 2026-06-01 | $80.15 | $76.65 | $3.50 | 507,018.0 | +2.42% |
| 2026-05-29 | $77.70 | $75.08 | $2.62 | 617,989.0 | +0.49% |
| 2026-05-28 | $79.78 | $76.55 | $3.23 | 714,726.0 | -4.49% |
| 2026-05-27 | $82.57 | $79.88 | $2.69 | 468,022.0 | -2.78% |
| 2026-05-26 | $84.50 | $81.72 | $2.78 | 581,959.0 | -0.96% |
| 2026-05-22 | $84.66 | $82.28 | $2.38 | 620,140.0 | -1.87% |
| 2026-05-21 | $87.15 | $85.03 | $2.12 | 456,445.0 | -1.80% |
| 2026-05-20 | $87.27 | $84.52 | $2.75 | 665,473.0 | +4.05% |
| 2026-05-19 | $85.91 | $83.17 | $2.73 | 546,965.0 | -2.32% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $85.50 | $75.36 | $10.14 | 6,474,199.0 | +5.52% |
| 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% |
0.24%
0.85%
자본화:
|
볼륨(24시간):