Stockscreener 앱 받기
110.78
2.18%
2.36
International Seaways Inc 주식 (INSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $113.7 | $108.5 | $5.18 | 905,173.0 | +2.18% |
| 2026-10-22 | $111.2 | $106.0 | $5.23 | 843,725.0 | -2.46% |
| 2026-10-21 | $111.7 | $105.3 | $6.35 | 1,221,962.0 | +6.10% |
| 2026-10-20 | $107.2 | $103.5 | $3.70 | 906,369.0 | -0.07% |
| 2026-10-19 | $112.0 | $101.6 | $10.42 | 1,102,591.0 | -4.69% |
| 2026-10-16 | $117.5 | $109.5 | $8.02 | 844,544.0 | -2.76% |
| 2026-10-15 | $118.5 | $112.4 | $6.14 | 808,502.0 | -4.74% |
| 2026-10-14 | $126.3 | $115.1 | $11.14 | 996,701.0 | -5.04% |
| 2026-10-13 | $125.3 | $122.7 | $2.70 | 558,636.0 | +0.66% |
| 2026-10-12 | $125.4 | $122.4 | $3.00 | 628,699.0 | +3.67% |
| 2026-10-09 | $122.7 | $119.2 | $3.56 | 560,385.0 | -1.64% |
| 2026-10-08 | $121.8 | $117.8 | $4.03 | 1,058,752.0 | +4.17% |
| 2026-10-07 | $119.1 | $116.5 | $2.61 | 692,841.0 | +0.41% |
| 2026-10-06 | $118.1 | $113.5 | $4.64 | 791,968.0 | -0.12% |
| 2026-10-05 | $120.0 | $112.6 | $7.37 | 1,087,124.0 | +0.68% |
| 2026-10-02 | $116.1 | $112.7 | $3.43 | 765,661.0 | +1.06% |
| 2026-10-01 | $114.7 | $109.2 | $5.53 | 608,418.0 | +4.05% |
| 2026-09-30 | $114.8 | $109.9 | $4.91 | 857,157.0 | -0.09% |
| 2026-09-29 | $111.0 | $106.8 | $4.19 | 469,760.0 | +1.78% |
| 2026-09-28 | $109.3 | $106.8 | $2.52 | 678,657.0 | +2.53% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $126.3 | $101.6 | $24.69 | 14,382,051.0 | +0.58% |
| 2026-09 | $114.8 | $98.89 | $15.91 | 16,596,316.0 | +11.66% |
| 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% |
2.42%
자본화:
|
볼륨(24시간):