Stockscreener 앱 받기
46.79
1.65%
0.76
시간 외 거래:
46.99
0.20
+0.43%
International Seaways Inc 주식 (INSW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $47.13 | $45.81 | $1.32 | 576,614.0 | +1.65% |
| 2025-09-04 | $46.38 | $44.92 | $1.46 | 405,944.0 | +0.09% |
| 2025-09-03 | $46.43 | $45.40 | $1.03 | 521,854.0 | +1.77% |
| 2025-09-02 | $45.63 | $44.81 | $0.815 | 512,784.0 | -0.51% |
| 2025-08-29 | $45.52 | $44.48 | $1.04 | 715,072.0 | +0.42% |
| 2025-08-28 | $45.40 | $44.49 | $0.9099 | 442,993.0 | +1.10% |
| 2025-08-27 | $45.05 | $43.99 | $1.06 | 304,601.0 | +1.41% |
| 2025-08-26 | $44.33 | $43.58 | $0.75 | 452,692.0 | -0.45% |
| 2025-08-25 | $44.66 | $43.93 | $0.729 | 217,183.0 | -0.92% |
| 2025-08-22 | $45.44 | $44.45 | $0.985 | 679,240.0 | +0.52% |
| 2025-08-21 | $44.56 | $42.37 | $2.20 | 542,820.0 | +5.35% |
| 2025-08-20 | $42.75 | $41.76 | $0.99 | 338,390.0 | +1.78% |
| 2025-08-19 | $42.99 | $41.42 | $1.57 | 370,548.0 | -2.76% |
| 2025-08-18 | $43.18 | $41.25 | $1.93 | 513,620.0 | +2.50% |
| 2025-08-15 | $41.80 | $41.25 | $0.55 | 384,258.0 | +0.31% |
| 2025-08-14 | $42.28 | $41.21 | $1.07 | 449,392.0 | -1.89% |
| 2025-08-13 | $42.41 | $41.72 | $0.69 | 424,605.0 | +0.14% |
| 2025-08-12 | $42.95 | $41.91 | $1.04 | 557,987.0 | +0.86% |
| 2025-08-11 | $43.07 | $41.20 | $1.87 | 691,110.0 | -2.26% |
| 2025-08-08 | $44.33 | $41.91 | $2.42 | 1,343,661.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $47.13 | $44.81 | $2.32 | 2,593,810.0 | +3.02% |
| 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% |
2.52%
0.88%
자본화:
|
볼륨(24시간):