Stockscreener 앱 받기
5.48
3.40%
0.18
시간 외 거래:
5.42
-0.06
-1.09%
Inter Co Inc 주식 (INTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $5.54 | $5.20 | $0.335 | 4,152,010.0 | +3.40% |
| 2026-10-01 | $5.40 | $5.12 | $0.28 | 5,531,658.0 | -0.75% |
| 2026-09-30 | $5.37 | $5.11 | $0.26 | 7,087,919.0 | +4.09% |
| 2026-09-29 | $5.17 | $5.01 | $0.16 | 5,914,388.0 | +1.79% |
| 2026-09-28 | $5.10 | $4.97 | $0.13 | 5,984,488.0 | -1.37% |
| 2026-09-25 | $5.21 | $5.03 | $0.18 | 2,900,363.0 | +0.99% |
| 2026-09-24 | $5.25 | $5.02 | $0.23 | 4,116,395.0 | -3.44% |
| 2026-09-23 | $5.63 | $5.22 | $0.408 | 3,779,775.0 | -5.42% |
| 2026-09-22 | $5.55 | $5.39 | $0.16 | 2,842,843.0 | -0.54% |
| 2026-09-21 | $5.62 | $5.42 | $0.1999 | 3,311,733.0 | +4.11% |
| 2026-09-18 | $5.41 | $5.32 | $0.09 | 3,783,132.0 | -1.83% |
| 2026-09-17 | $5.51 | $5.31 | $0.2045 | 2,555,127.0 | +0.00% |
| 2026-09-16 | $5.46 | $5.32 | $0.14 | 3,581,283.0 | +0.18% |
| 2026-09-15 | $5.57 | $5.39 | $0.18 | 4,199,475.0 | -2.51% |
| 2026-09-14 | $5.61 | $5.42 | $0.18 | 3,911,449.0 | -2.28% |
| 2026-09-11 | $5.81 | $5.63 | $0.175 | 3,500,275.0 | -1.21% |
| 2026-09-10 | $5.79 | $5.44 | $0.355 | 7,869,142.0 | +5.47% |
| 2026-09-09 | $5.60 | $5.46 | $0.139 | 3,905,602.0 | -2.49% |
| 2026-09-08 | $5.82 | $5.61 | $0.21 | 6,340,178.0 | -0.71% |
| 2026-09-04 | $5.80 | $5.64 | $0.16 | 3,597,309.0 | -2.41% |
| 2026-09-03 | $6.08 | $5.72 | $0.35 | 4,260,065.0 | -1.36% |
Inter Co Inc 주식 (INTR) 연도별 가격 이력
이 심층 분석에서는 Inter Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inter Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inter Co Inc 주식 (INTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.54 | $5.12 | $0.415 | 13,835,678.0 | +2.62% |
| 2026-09 | $6.08 | $4.97 | $1.11 | 89,913,545.0 | -1.29% |
| 2026-08 | $5.86 | $5.04 | $0.82 | 118,867,870.0 | -3.39% |
| 2026-07 | $5.93 | $5.28 | $0.65 | 95,365,684.0 | +3.13% |
| 2026-06 | $6.33 | $5.16 | $1.17 | 110,230,278.0 | -11.99% |
| 2026-05 | $7.89 | $5.64 | $2.25 | 178,994,665.0 | -18.71% |
| 2026-04 | $8.74 | $7.42 | $1.32 | 65,116,745.0 | -4.65% |
| 2026-03 | $8.84 | $7.58 | $1.25 | 68,454,552.0 | -8.61% |
| 2026-02 | $10.11 | $8.44 | $1.67 | 67,522,351.0 | -6.65% |
| 2026-01 | $10.36 | $7.93 | $2.42 | 60,520,777.0 | +10.02% |
Inter Co Inc 주식 (INTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.38 | $7.89 | $1.49 | 48,258,606.0 | -6.49% |
| 2025-11 | $10.22 | $8.15 | $2.07 | 45,459,702.0 | -0.76% |
| 2025-10 | $9.66 | $8.29 | $1.37 | 52,702,778.0 | -0.76% |
| 2025-09 | $9.48 | $8.16 | $1.32 | 40,574,487.0 | +7.45% |
| 2025-08 | $8.71 | $6.43 | $2.28 | 63,979,862.0 | +31.35% |
| 2025-07 | $7.48 | $6.40 | $1.08 | 44,599,713.0 | -11.98% |
| 2025-06 | $7.76 | $6.73 | $1.03 | 38,816,531.0 | +4.35% |
| 2025-05 | $7.38 | $6.43 | $0.95 | 56,369,750.0 | +7.55% |
| 2025-04 | $6.70 | $4.86 | $1.84 | 43,548,521.0 | +20.80% |
| 2025-03 | $6.08 | $5.02 | $1.06 | 40,897,045.0 | +2.24% |
| 2025-02 | $5.63 | $5.05 | $0.58 | 76,525,787.0 | +2.49% |
| 2025-01 | $5.37 | $4.00 | $1.37 | 35,811,878.0 | +23.93% |
Inter Co Inc 주식 (INTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.82 | $3.88 | $0.935 | 44,947,861.0 | -9.31% |
| 2024-11 | $6.78 | $4.33 | $2.45 | 36,019,672.0 | -29.57% |
| 2024-10 | $6.75 | $6.00 | $0.745 | 31,225,164.0 | -1.50% |
| 2024-09 | $7.61 | $6.64 | $0.97 | 26,698,457.0 | -9.39% |
| 2024-08 | $7.83 | $5.91 | $1.92 | 75,543,899.0 | +13.78% |
| 2024-07 | $7.11 | $5.80 | $1.31 | 21,303,695.0 | +5.04% |
| 2024-06 | $6.40 | $5.52 | $0.88 | 16,570,734.0 | +1.15% |
| 2024-05 | $6.78 | $5.00 | $1.78 | 21,555,617.0 | +20.87% |
| 2024-04 | $6.10 | $4.90 | $1.20 | 18,382,546.0 | -11.91% |
| 2024-03 | $6.44 | $5.66 | $0.78 | 19,894,321.0 | +1.06% |
| 2024-02 | $5.84 | $5.01 | $0.83 | 22,777,006.0 | +12.33% |
| 2024-01 | $5.70 | $4.32 | $1.38 | 44,185,929.0 | -9.53% |
1.05%
0.46%
자본화:
|
볼륨(24시간):