Stockscreener 앱 받기
7.06
0.84%
-0.06
Inter Co Inc 주식 (INTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $7.16 | $6.99 | $0.17 | 847,704.0 | -0.84% |
| 2025-06-12 | $7.30 | $7.06 | $0.2387 | 1,350,361.0 | -1.79% |
| 2025-06-11 | $7.25 | $6.79 | $0.455 | 3,644,271.0 | +5.84% |
| 2025-06-10 | $6.95 | $6.78 | $0.17 | 1,364,494.0 | +0.74% |
| 2025-06-09 | $6.95 | $6.73 | $0.22 | 1,422,081.0 | -2.44% |
| 2025-06-06 | $7.05 | $6.85 | $0.20 | 920,125.0 | -1.13% |
| 2025-06-05 | $7.20 | $6.94 | $0.26 | 2,168,598.0 | +2.03% |
| 2025-06-04 | $7.09 | $6.86 | $0.2282 | 1,555,470.0 | -0.29% |
| 2025-06-03 | $6.99 | $6.84 | $0.145 | 1,387,496.0 | -0.86% |
| 2025-06-02 | $7.18 | $6.89 | $0.29 | 1,899,301.0 | -1.83% |
| 2025-05-30 | $7.18 | $6.95 | $0.235 | 3,190,302.0 | -1.52% |
| 2025-05-29 | $7.38 | $7.20 | $0.185 | 2,341,696.0 | -0.14% |
| 2025-05-28 | $7.27 | $7.12 | $0.15 | 1,636,908.0 | +1.40% |
| 2025-05-27 | $7.26 | $7.07 | $0.19 | 1,404,074.0 | -0.42% |
| 2025-05-23 | $7.19 | $6.78 | $0.41 | 1,467,000.0 | +0.84% |
| 2025-05-22 | $7.27 | $6.97 | $0.30 | 2,130,721.0 | +2.01% |
| 2025-05-21 | $7.09 | $6.97 | $0.12 | 2,097,045.0 | -0.43% |
| 2025-05-20 | $7.07 | $6.87 | $0.205 | 2,506,425.0 | +0.43% |
| 2025-05-19 | $7.04 | $6.69 | $0.345 | 2,047,164.0 | +3.26% |
| 2025-05-16 | $6.87 | $6.68 | $0.185 | 1,811,012.0 | -2.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $7.30 | $6.73 | $0.57 | 17,407,605.0 | -0.84% |
| 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% |
Inter Co Inc 주식 (INTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.77 | $4.71 | $1.06 | 6,619,605.0 | +5.70% |
| 2023-11 | $5.95 | $4.46 | $1.49 | 7,126,140.0 | +18.20% |
| 2023-10 | $4.91 | $3.52 | $1.39 | 6,182,521.0 | +11.25% |
| 2023-09 | $4.49 | $3.68 | $0.8099 | 2,861,975.0 | -1.96% |
| 2023-08 | $4.63 | $3.20 | $1.43 | 5,081,431.0 | +3.29% |
| 2023-07 | $3.96 | $2.85 | $1.11 | 4,332,461.0 | +26.20% |
| 2023-06 | $3.49 | $2.51 | $0.98 | 5,253,403.0 | +24.21% |
| 2023-05 | $2.59 | $1.65 | $0.94 | 9,666,469.0 | +44.00% |
| 2023-04 | $2.00 | $1.51 | $0.485 | 5,034,494.0 | +2.94% |
| 2023-03 | $2.18 | $1.37 | $0.81 | 10,827,827.0 | -16.26% |
| 2023-02 | $2.75 | $2.00 | $0.75 | 6,890,992.0 | -25.91% |
| 2023-01 | $2.77 | $1.83 | $0.94 | 8,429,200.0 | +15.61% |
2.41%
자본화:
|
볼륨(24시간):