Comparing Back to the side-by-side chart ↗
International Seaways Inc (INSW) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 115.50 | 117.52 | 109.50 | 109.99 | -2.76% | 844,100 |
| 2026-10-15 | 113.42 | 118.50 | 112.36 | 113.11 | -4.74% | 808,100 |
| 2026-10-14 | 125.92 | 126.27 | 115.14 | 118.74 | -5.04% | 994,700 |
| 2026-10-13 | 123.26 | 125.35 | 122.65 | 125.04 | +0.66% | 558,400 |
| 2026-10-12 | 123.14 | 125.40 | 122.40 | 124.22 | +3.67% | 628,500 |
| 2026-10-09 | 121.48 | 122.75 | 119.19 | 119.82 | -1.64% | 560,200 |
| 2026-10-08 | 119.21 | 121.82 | 117.79 | 121.82 | +4.17% | 1,056,900 |
| 2026-10-07 | 117.04 | 119.11 | 116.50 | 116.94 | +0.41% | 692,500 |
| 2026-10-06 | 115.00 | 118.14 | 113.50 | 116.46 | -0.12% | 792,000 |
| 2026-10-05 | 119.49 | 120.00 | 112.63 | 116.60 | +0.68% | 1,086,900 |
| 2026-10-02 | 113.40 | 116.13 | 112.70 | 115.81 | +1.06% | 765,600 |
| 2026-10-01 | 109.50 | 114.73 | 109.20 | 114.60 | +4.05% | 608,300 |
| 2026-09-30 | 112.05 | 114.79 | 109.88 | 110.14 | -0.09% | 857,100 |
| 2026-09-29 | 107.00 | 110.96 | 106.77 | 110.24 | +1.78% | 469,800 |
| 2026-09-28 | 107.65 | 109.31 | 106.80 | 108.31 | +2.53% | 678,600 |
| 2026-09-25 | 104.71 | 107.50 | 103.50 | 105.64 | +0.75% | 498,400 |
| 2026-09-24 | 101.84 | 105.99 | 100.77 | 104.85 | +2.83% | 786,800 |
| 2026-09-23 | 104.00 | 104.24 | 99.45 | 101.96 | -1.91% | 601,700 |
| 2026-09-22 | 104.71 | 106.50 | 102.23 | 103.95 | -4.72% | 1,006,800 |
| 2026-09-21 | 109.01 | 112.82 | 107.56 | 109.10 | -1.84% | 889,500 |
| 2026-09-18 | 112.18 | 113.14 | 109.31 | 111.15 | +0.56% | 1,798,300 |
| 2026-09-17 | 109.13 | 113.13 | 108.40 | 110.53 | +1.05% | 659,200 |
| 2026-09-16 | 108.00 | 111.94 | 107.59 | 109.38 | +1.52% | 809,800 |
| 2026-09-15 | 105.80 | 109.80 | 105.28 | 107.74 | +1.80% | 1,046,400 |
| 2026-09-14 | 103.65 | 106.70 | 102.61 | 105.84 | +2.11% | 973,400 |
| 2026-09-11 | 101.88 | 105.00 | 101.56 | 103.65 | +1.48% | 1,029,500 |
| 2026-09-10 | 99.94 | 102.24 | 99.62 | 102.14 | -2.37% | 543,400 |
| 2026-09-09 | 104.50 | 105.67 | 103.00 | 104.62 | +0.78% | 644,300 |
| 2026-09-08 | 105.69 | 106.73 | 102.89 | 103.81 | -0.66% | 828,400 |
| 2026-09-04 | 102.21 | 105.50 | 102.21 | 104.50 | +2.21% | 739,700 |
| 2026-09-03 | 101.98 | 103.03 | 100.10 | 102.24 | +1.04% | 557,000 |
| 2026-09-02 | 99.82 | 101.55 | 99.12 | 101.19 | +1.43% | 603,000 |
| 2026-09-01 | 100.36 | 102.10 | 98.89 | 99.76 | +1.14% | 577,700 |
| 2026-08-31 | 101.66 | 101.66 | 97.64 | 98.64 | -0.17% | 841,600 |
| 2026-08-28 | 99.28 | 101.20 | 98.41 | 98.81 | -0.45% | 463,500 |
| 2026-08-27 | 95.08 | 100.09 | 94.30 | 99.26 | +5.97% | 551,500 |
| 2026-08-26 | 97.34 | 97.34 | 93.14 | 93.67 | -5.43% | 616,500 |
| 2026-08-25 | 99.45 | 100.21 | 98.47 | 99.05 | -0.90% | 357,900 |
| 2026-08-24 | 99.01 | 101.14 | 99.01 | 99.95 | +0.43% | 407,600 |
| 2026-08-21 | 100.44 | 102.36 | 98.96 | 99.52 | +0.16% | 485,100 |
| 2026-08-20 | 99.50 | 100.05 | 97.89 | 99.36 | -0.35% | 393,500 |
| 2026-08-19 | 100.00 | 100.50 | 98.85 | 99.71 | +0.95% | 388,400 |
| 2026-08-18 | 99.17 | 99.68 | 97.13 | 98.77 | +0.42% | 541,200 |
| 2026-08-17 | 97.85 | 99.43 | 97.05 | 98.36 | +1.35% | 571,900 |
| 2026-08-14 | 95.63 | 97.64 | 95.02 | 97.05 | +2.00% | 356,400 |
| 2026-08-13 | 93.56 | 96.43 | 93.22 | 95.15 | +3.00% | 397,100 |
| 2026-08-12 | 89.00 | 93.09 | 88.62 | 92.38 | +3.73% | 737,100 |
| 2026-08-11 | 91.97 | 91.97 | 86.13 | 89.06 | -1.48% | 715,500 |
| 2026-08-10 | 93.25 | 94.50 | 89.67 | 90.40 | -2.18% | 817,700 |
| 2026-08-07 | 92.94 | 95.39 | 91.36 | 92.41 | -0.86% | 628,700 |
| 2026-08-06 | 92.51 | 94.96 | 91.80 | 93.21 | +2.76% | 428,100 |
| 2026-08-05 | 93.11 | 93.68 | 90.01 | 90.71 | -2.01% | 403,100 |
| 2026-08-04 | 95.05 | 95.05 | 91.76 | 92.57 | -2.79% | 538,700 |
| 2026-08-03 | 96.17 | 98.23 | 93.91 | 95.23 | -0.99% | 455,300 |
| 2026-07-31 | 95.41 | 97.07 | 95.00 | 96.18 | +1.02% | 346,000 |
| 2026-07-30 | 93.78 | 95.55 | 92.51 | 95.21 | +0.70% | 427,300 |
| 2026-07-29 | 94.31 | 95.65 | 92.84 | 94.55 | +1.01% | 542,900 |
| 2026-07-28 | 91.13 | 94.31 | 90.43 | 93.60 | +3.21% | 511,600 |
| 2026-07-27 | 90.00 | 92.06 | 88.92 | 90.69 | -1.72% | 533,400 |
| 2026-07-24 | 91.25 | 93.48 | 91.25 | 92.28 | +1.02% | 487,600 |
| 2026-07-23 | 89.50 | 91.60 | 88.92 | 91.35 | +2.74% | 577,900 |
| 2026-07-22 | 90.37 | 90.50 | 88.73 | 88.91 | -1.72% | 423,100 |
| 2026-07-21 | 89.52 | 92.07 | 88.36 | 90.47 | +2.34% | 762,800 |
| 2026-07-20 | 88.00 | 90.08 | 87.88 | 88.40 | +1.89% | 431,000 |
| 2026-07-17 | 87.56 | 87.56 | 84.63 | 86.76 | -1.67% | 394,000 |
| 2026-07-16 | 88.00 | 90.91 | 87.29 | 88.23 | -0.47% | 437,700 |
| 2026-07-15 | 87.49 | 88.89 | 85.07 | 88.65 | +0.60% | 406,600 |
| 2026-07-14 | 88.10 | 90.91 | 86.71 | 88.12 | +2.26% | 508,800 |
| 2026-07-13 | 90.00 | 90.17 | 86.05 | 86.17 | -2.61% | 457,700 |
| 2026-07-10 | 83.98 | 88.54 | 83.28 | 88.48 | +6.63% | 383,300 |
| 2026-07-09 | 87.46 | 87.66 | 80.97 | 82.98 | -5.92% | 562,400 |
| 2026-07-08 | 85.23 | 88.55 | 85.07 | 88.20 | +3.48% | 457,500 |
| 2026-07-07 | 85.50 | 87.17 | 84.09 | 85.23 | -0.04% | 577,900 |
| 2026-07-06 | 82.40 | 86.75 | 81.52 | 85.26 | +3.47% | 458,200 |
| 2026-07-02 | 80.44 | 82.93 | 79.37 | 82.40 | +5.94% | 485,200 |
| 2026-07-01 | 75.87 | 78.64 | 75.87 | 77.78 | +1.55% | 464,900 |
| 2026-06-30 | 77.25 | 78.30 | 75.05 | 76.59 | -1.57% | 732,700 |
| 2026-06-29 | 78.55 | 80.95 | 76.68 | 77.81 | -2.14% | 860,800 |
| 2026-06-26 | 79.87 | 82.09 | 77.46 | 79.51 | -2.43% | 1,923,500 |
| 2026-06-25 | 87.76 | 89.40 | 81.17 | 81.49 | -7.10% | 903,300 |
| 2026-06-24 | 89.72 | 90.75 | 86.71 | 87.72 | -2.51% | 651,300 |
| 2026-06-23 | 86.91 | 90.16 | 86.55 | 89.98 | +1.78% | 575,100 |
| 2026-06-22 | 84.42 | 89.12 | 84.39 | 88.41 | +4.64% | 830,500 |
| 2026-06-18 | 81.50 | 84.58 | 79.26 | 84.49 | +3.73% | 913,600 |
| 2026-06-17 | 81.60 | 82.31 | 80.60 | 81.45 | -0.63% | 392,100 |
| 2026-06-16 | 82.29 | 83.00 | 80.01 | 81.97 | +0.69% | 405,300 |
| 2026-06-15 | 81.68 | 82.60 | 79.93 | 81.41 | -0.73% | 568,700 |
| 2026-06-12 | 77.09 | 82.11 | 75.36 | 82.01 | -0.67% | 485,600 |
| 2026-06-11 | 84.53 | 85.50 | 82.24 | 82.56 | -0.06% | 469,600 |
| 2026-06-10 | 81.70 | 83.29 | 81.10 | 82.61 | +1.71% | 467,700 |
| 2026-06-09 | 81.81 | 82.57 | 80.61 | 81.22 | -0.25% | 450,800 |
| 2026-06-08 | 82.25 | 82.94 | 80.40 | 81.42 | +0.43% | 650,500 |
| 2026-06-05 | 78.01 | 81.96 | 77.95 | 81.07 | +3.29% | 482,100 |
| 2026-06-04 | 77.50 | 79.00 | 77.50 | 78.49 | +0.67% | 373,900 |
| 2026-06-03 | 77.88 | 80.00 | 77.57 | 77.97 | -0.71% | 411,700 |
| 2026-06-02 | 79.15 | 79.22 | 76.77 | 78.53 | -0.67% | 420,400 |
| 2026-06-01 | 77.20 | 80.15 | 76.65 | 79.06 | +2.42% | 507,600 |
| 2026-05-29 | 75.25 | 77.70 | 75.08 | 77.19 | +0.49% | 618,300 |
| 2026-05-28 | 79.64 | 79.78 | 76.55 | 76.81 | -4.49% | 716,900 |
| 2026-05-27 | 81.73 | 82.57 | 79.88 | 80.42 | -2.78% | 468,100 |
| 2026-05-26 | 82.49 | 84.50 | 81.72 | 82.72 | -0.96% | 582,600 |
| 2026-05-22 | 84.29 | 84.66 | 82.28 | 83.52 | -1.87% | 620,200 |
| 2026-05-21 | 86.34 | 87.15 | 85.03 | 85.11 | -1.80% | 456,500 |
| 2026-05-20 | 84.85 | 87.27 | 84.52 | 86.67 | +4.05% | 665,600 |
| 2026-05-19 | 85.41 | 85.91 | 83.17 | 83.30 | -2.32% | 553,200 |
| 2026-05-18 | 84.37 | 87.40 | 83.88 | 85.28 | +0.83% | 454,700 |
| 2026-05-15 | 83.72 | 85.28 | 82.68 | 84.58 | -1.09% | 584,200 |
| 2026-05-14 | 85.49 | 86.16 | 83.59 | 85.51 | +0.23% | 422,200 |
| 2026-05-13 | 89.60 | 89.75 | 84.42 | 85.31 | -3.50% | 663,700 |
| 2026-05-12 | 88.85 | 90.05 | 86.81 | 88.40 | -1.46% | 634,900 |
| 2026-05-11 | 91.00 | 91.57 | 87.80 | 89.71 | -2.08% | 581,900 |
| 2026-05-08 | 91.03 | 92.66 | 89.23 | 91.62 | +1.60% | 717,300 |
| 2026-05-07 | 90.40 | 91.58 | 87.01 | 90.18 | +5.14% | 1,224,900 |
| 2026-05-06 | 86.62 | 88.30 | 84.41 | 85.77 | -2.63% | 902,900 |
| 2026-05-05 | 86.55 | 88.52 | 86.00 | 88.09 | +3.77% | 632,300 |
| 2026-05-04 | 85.11 | 85.92 | 84.25 | 84.89 | -0.29% | 408,700 |
| 2026-05-01 | 82.72 | 85.36 | 81.65 | 85.14 | +2.64% | 530,300 |
| 2026-04-30 | 81.35 | 83.35 | 80.33 | 82.95 | +2.13% | 813,800 |
| 2026-04-29 | 82.71 | 82.93 | 80.49 | 81.22 | -0.81% | 619,000 |
| 2026-04-28 | 81.08 | 82.95 | 80.19 | 81.88 | +1.59% | 437,600 |
| 2026-04-27 | 81.93 | 81.93 | 78.24 | 80.60 | +1.32% | 542,500 |
| 2026-04-24 | 76.31 | 79.80 | 76.31 | 79.55 | +3.57% | 556,500 |
| 2026-04-23 | 76.50 | 77.47 | 76.21 | 76.81 | +0.71% | 307,700 |
| 2026-04-22 | 75.92 | 76.39 | 73.14 | 76.27 | +0.41% | 517,700 |
| 2026-04-21 | 78.44 | 79.07 | 75.56 | 75.96 | -1.94% | 462,400 |
| 2026-04-20 | 75.85 | 77.79 | 73.89 | 77.46 | +1.29% | 348,400 |
| 2026-04-17 | 77.00 | 78.40 | 74.92 | 76.47 | +1.11% | 517,400 |
| 2026-04-16 | 74.50 | 75.90 | 72.80 | 75.63 | +1.53% | 470,900 |
| 2026-04-15 | 74.50 | 76.00 | 73.54 | 74.49 | +2.76% | 487,000 |
| 2026-04-14 | 75.96 | 76.05 | 72.31 | 72.49 | -3.62% | 365,300 |
| 2026-04-13 | 74.59 | 77.01 | 74.34 | 75.21 | +1.83% | 467,300 |
| 2026-04-10 | 73.38 | 74.58 | 72.34 | 73.86 | -1.45% | 420,000 |
| 2026-04-09 | 76.90 | 77.59 | 73.82 | 74.95 | -1.91% | 611,300 |
| 2026-04-08 | 71.86 | 76.42 | 71.30 | 76.41 | +3.72% | 560,500 |
| 2026-04-07 | 76.21 | 77.11 | 73.33 | 73.67 | -2.72% | 726,900 |
| 2026-04-06 | 75.38 | 76.21 | 74.02 | 75.73 | +0.46% | 453,900 |
| 2026-04-02 | 71.15 | 75.72 | 70.59 | 75.38 | +4.36% | 432,100 |
| 2026-04-01 | 72.72 | 73.85 | 71.31 | 72.23 | -0.89% | 468,000 |
| 2026-03-31 | 71.29 | 73.45 | 71.16 | 72.88 | +2.75% | 514,400 |
| 2026-03-30 | 71.74 | 72.49 | 69.83 | 70.93 | -0.32% | 685,000 |
| 2026-03-27 | 69.05 | 71.37 | 68.95 | 71.16 | +1.64% | 311,900 |
| 2026-03-26 | 71.03 | 72.05 | 69.82 | 70.01 | -0.37% | 351,200 |
| 2026-03-25 | 71.88 | 72.56 | 69.40 | 70.27 | -3.94% | 410,200 |
| 2026-03-24 | 70.96 | 73.61 | 70.56 | 73.15 | +4.50% | 439,900 |
| 2026-03-23 | 67.76 | 70.40 | 67.31 | 70.00 | +3.32% | 495,300 |
| 2026-03-20 | 70.54 | 70.55 | 67.31 | 67.75 | -5.30% | 1,136,100 |
| 2026-03-19 | 68.29 | 71.94 | 67.64 | 71.54 | +3.17% | 521,900 |
| 2026-03-18 | 68.89 | 70.95 | 68.24 | 69.34 | +2.38% | 741,800 |
| 2026-03-17 | 69.68 | 69.68 | 67.14 | 67.73 | -1.31% | 516,100 |
| 2026-03-16 | 66.50 | 68.72 | 66.44 | 68.63 | +4.13% | 547,500 |
| 2026-03-13 | 66.34 | 66.97 | 65.42 | 65.91 | -1.24% | 478,600 |
| 2026-03-12 | 69.57 | 69.57 | 66.64 | 66.74 | -5.23% | 741,200 |
| 2026-03-11 | 72.71 | 72.71 | 69.67 | 70.42 | -4.02% | 612,000 |
| 2026-03-10 | 75.04 | 76.76 | 73.04 | 73.37 | -3.15% | 782,500 |
| 2026-03-09 | 74.00 | 77.44 | 73.50 | 75.76 | +4.63% | 1,600,200 |
| 2026-03-06 | 71.18 | 72.70 | 70.01 | 72.41 | -0.19% | 608,400 |
| 2026-03-05 | 74.52 | 74.79 | 71.40 | 72.55 | -3.83% | 912,300 |
| 2026-03-04 | 74.02 | 76.11 | 73.50 | 75.44 | -0.22% | 701,700 |
| 2026-03-03 | 73.50 | 76.82 | 72.98 | 75.61 | -1.16% | 894,000 |
| 2026-03-02 | 78.32 | 78.51 | 74.09 | 76.50 | +1.28% | 1,168,100 |
| 2026-02-27 | 73.39 | 75.64 | 72.12 | 75.53 | +4.16% | 1,181,300 |
| 2026-02-26 | 71.60 | 72.73 | 68.88 | 72.51 | +4.30% | 861,000 |
| 2026-02-25 | 70.00 | 70.37 | 69.02 | 69.52 | -0.37% | 659,100 |
| 2026-02-24 | 67.71 | 69.95 | 67.16 | 69.78 | +4.06% | 511,800 |
| 2026-02-23 | 66.80 | 67.40 | 65.87 | 67.06 | -0.61% | 424,200 |
| 2026-02-20 | 66.64 | 67.49 | 65.88 | 67.47 | +0.66% | 518,800 |
| 2026-02-19 | 66.00 | 67.45 | 65.42 | 67.03 | +2.54% | 481,400 |
| 2026-02-18 | 65.09 | 66.68 | 64.92 | 65.37 | +1.47% | 672,300 |
| 2026-02-17 | 63.29 | 64.68 | 62.80 | 64.42 | +0.73% | 306,200 |
| 2026-02-13 | 62.10 | 63.95 | 61.96 | 63.95 | +3.03% | 343,800 |
| 2026-02-12 | 63.19 | 63.59 | 61.69 | 62.07 | -1.27% | 464,000 |
| 2026-02-11 | 61.85 | 62.96 | 61.04 | 62.87 | +3.68% | 506,500 |
| 2026-02-10 | 60.50 | 61.04 | 60.26 | 60.64 | -0.62% | 468,200 |
| 2026-02-09 | 60.98 | 61.56 | 60.59 | 61.02 | -0.07% | 367,200 |
| 2026-02-06 | 58.64 | 61.25 | 58.64 | 61.06 | +4.16% | 323,300 |
| 2026-02-05 | 58.36 | 59.99 | 58.00 | 58.62 | -0.58% | 436,800 |
| 2026-02-04 | 61.05 | 61.05 | 58.73 | 58.96 | -3.38% | 576,700 |
| 2026-02-03 | 60.75 | 61.20 | 59.00 | 61.02 | +1.06% | 409,100 |
| 2026-02-02 | 58.56 | 60.83 | 58.19 | 60.38 | +1.22% | 412,700 |
| 2026-01-30 | 58.63 | 60.43 | 58.60 | 59.65 | +0.56% | 758,700 |
| 2026-01-29 | 60.46 | 60.59 | 58.20 | 59.32 | -0.57% | 631,800 |
| 2026-01-28 | 57.72 | 60.00 | 57.69 | 59.66 | +3.85% | 532,500 |
| 2026-01-27 | 56.90 | 58.11 | 56.90 | 57.45 | +0.67% | 472,200 |
| 2026-01-26 | 57.98 | 58.89 | 56.83 | 57.07 | -0.33% | 578,300 |
| 2026-01-23 | 58.43 | 58.98 | 57.06 | 57.26 | +1.71% | 515,500 |
| 2026-01-22 | 57.95 | 58.06 | 55.83 | 56.30 | -3.05% | 497,500 |
| 2026-01-21 | 57.18 | 58.25 | 56.72 | 58.07 | +3.24% | 610,400 |
| 2026-01-20 | 56.00 | 56.71 | 55.48 | 56.25 | -0.21% | 427,900 |
| 2026-01-16 | 56.31 | 57.09 | 55.59 | 56.37 | +1.06% | 448,300 |
| 2026-01-15 | 57.06 | 57.09 | 54.27 | 55.78 | -1.20% | 447,200 |
| 2026-01-14 | 56.70 | 57.35 | 55.74 | 56.46 | +1.09% | 557,900 |
| 2026-01-13 | 55.09 | 56.91 | 55.09 | 55.85 | +2.55% | 676,300 |
| 2026-01-12 | 54.92 | 55.25 | 53.80 | 54.46 | +0.09% | 671,400 |
| 2026-01-09 | 54.66 | 54.67 | 53.30 | 54.41 | -0.18% | 489,300 |
| 2026-01-08 | 54.14 | 54.60 | 53.15 | 54.51 | +0.74% | 671,600 |
| 2026-01-07 | 50.25 | 54.27 | 49.73 | 54.11 | +11.66% | 1,107,500 |
| 2026-01-06 | 47.99 | 48.91 | 47.06 | 48.46 | +3.52% | 727,500 |
| 2026-01-05 | 47.43 | 48.45 | 46.79 | 46.81 | -0.38% | 675,400 |
| 2026-01-02 | 48.20 | 48.20 | 46.09 | 46.99 | -3.21% | 494,500 |
| 2025-12-31 | 49.02 | 49.02 | 48.05 | 48.55 | +0.39% | 301,800 |
| 2025-12-30 | 49.33 | 49.45 | 48.26 | 48.36 | -1.61% | 280,600 |
| 2025-12-29 | 48.45 | 49.37 | 48.13 | 49.15 | +1.26% | 288,900 |
| 2025-12-26 | 48.19 | 48.76 | 47.83 | 48.54 | +1.10% | 204,800 |
| 2025-12-24 | 47.76 | 48.32 | 47.63 | 48.01 | +0.29% | 214,200 |
| 2025-12-23 | 48.71 | 48.71 | 47.62 | 47.87 | -1.83% | 441,400 |
| 2025-12-22 | 48.68 | 49.35 | 48.35 | 48.76 | +0.81% | 442,600 |
| 2025-12-19 | 47.93 | 48.71 | 47.59 | 48.37 | +0.52% | 1,302,700 |
| 2025-12-18 | 48.64 | 48.84 | 47.71 | 48.12 | -2.02% | 404,400 |
| 2025-12-17 | 49.01 | 49.30 | 48.32 | 49.11 | +2.21% | 708,500 |
| 2025-12-16 | 48.51 | 48.58 | 47.86 | 48.05 | -1.60% | 556,100 |
| 2025-12-15 | 48.26 | 48.92 | 48.02 | 48.83 | +0.58% | 445,300 |
| 2025-12-12 | 48.48 | 48.85 | 48.03 | 48.55 | -0.74% | 391,700 |
| 2025-12-11 | 49.29 | 49.90 | 48.32 | 48.91 | -0.83% | 648,300 |
| 2025-12-10 | 49.62 | 49.72 | 48.30 | 49.32 | -0.40% | 475,200 |
| 2025-12-09 | 50.66 | 50.66 | 49.45 | 49.52 | -4.05% | 387,600 |
| 2025-12-08 | 51.64 | 52.15 | 51.01 | 51.61 | +0.94% | 715,400 |
| 2025-12-05 | 51.57 | 52.31 | 51.03 | 51.13 | -0.97% | 519,500 |
| 2025-12-04 | 52.20 | 52.22 | 51.07 | 51.63 | -1.41% | 501,800 |
| 2025-12-03 | 52.21 | 53.22 | 52.07 | 52.37 | +1.61% | 501,900 |
| 2025-12-02 | 51.24 | 51.73 | 50.50 | 51.54 | +0.10% | 523,000 |
| 2025-12-01 | 53.18 | 53.23 | 51.38 | 51.49 | -2.79% | 446,600 |
| 2025-11-28 | 52.99 | 53.70 | 52.38 | 52.97 | -0.23% | 319,300 |
| 2025-11-26 | 53.57 | 54.19 | 53.08 | 53.09 | -1.39% | 807,500 |
| 2025-11-25 | 53.80 | 54.52 | 53.48 | 53.84 | -1.17% | 465,900 |
| 2025-11-24 | 54.23 | 54.61 | 52.65 | 54.48 | -0.02% | 668,200 |
| 2025-11-21 | 53.54 | 54.77 | 52.71 | 54.49 | +2.79% | 395,800 |
| 2025-11-20 | 54.06 | 55.18 | 52.97 | 53.01 | -1.40% | 447,800 |
| 2025-11-19 | 53.53 | 54.24 | 53.01 | 53.76 | -1.68% | 415,900 |
| 2025-11-18 | 53.09 | 54.95 | 52.70 | 54.68 | +2.01% | 461,600 |
| 2025-11-17 | 53.58 | 54.25 | 53.31 | 53.60 | -0.70% | 411,200 |
| 2025-11-14 | 53.12 | 53.98 | 52.23 | 53.98 | +0.73% | 423,900 |
| 2025-11-13 | 54.11 | 54.62 | 53.34 | 53.59 | +0.09% | 477,900 |
| 2025-11-12 | 53.43 | 53.99 | 53.23 | 53.54 | +0.71% | 617,400 |
| 2025-11-11 | 53.87 | 54.08 | 52.95 | 53.16 | -0.88% | 442,400 |
| 2025-11-10 | 53.35 | 54.38 | 53.05 | 53.63 | +0.60% | 545,800 |
| 2025-11-07 | 52.25 | 53.46 | 51.92 | 53.31 | +1.79% | 594,800 |
| 2025-11-06 | 52.00 | 53.90 | 51.31 | 52.37 | +4.45% | 1,238,500 |
| 2025-11-05 | 49.43 | 50.39 | 48.80 | 50.14 | +1.91% | 412,100 |
| 2025-11-04 | 49.11 | 49.80 | 48.75 | 49.20 | -2.42% | 495,800 |
| 2025-11-03 | 51.13 | 51.15 | 50.11 | 50.42 | -1.58% | 457,000 |
| 2025-10-31 | 50.70 | 51.29 | 49.75 | 51.23 | +1.95% | 406,200 |
| 2025-10-30 | 51.29 | 51.29 | 49.67 | 50.25 | -0.93% | 424,200 |
| 2025-10-29 | 50.05 | 51.17 | 49.88 | 50.72 | +2.20% | 520,200 |
| 2025-10-28 | 48.71 | 49.74 | 48.38 | 49.63 | +1.95% | 439,800 |
| 2025-10-27 | 48.02 | 48.73 | 47.84 | 48.68 | +0.85% | 277,300 |
| 2025-10-24 | 49.00 | 49.80 | 47.88 | 48.27 | -2.35% | 475,200 |
| 2025-10-23 | 47.62 | 49.58 | 47.44 | 49.43 | +6.23% | 653,500 |
| 2025-10-22 | 45.79 | 46.56 | 44.84 | 46.53 | +2.85% | 350,800 |
| 2025-10-21 | 45.94 | 46.18 | 45.17 | 45.24 | -2.35% | 334,700 |
| 2025-10-20 | 46.33 | 47.32 | 46.02 | 46.33 | +0.48% | 337,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+17.20%). 가장 약한 달: 12월 (-5.71%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
International Seaways Inc (INSW)의 최근 종가는 얼마입니까?
2026-10-16 기준 109.99. Closelook 데이터 레이크의 일별 가격 기록 기준.
INSW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 126.27, 최저 44.25 (2026-10-16 기준).
International Seaways Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 INSW의 가장 강한 달은 1월(평균 +17.20%), 가장 약한 달은 12월(평균 -5.71%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.