Stockscreener 앱 받기
6.64
1.22%
0.08
시간 외 거래:
6.64
Inter Co Inc 주식 (INTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.67 | $6.56 | $0.11 | 1,948,523.0 | +1.22% |
| 2025-05-02 | $6.75 | $6.53 | $0.225 | 1,170,598.0 | +1.08% |
| 2025-05-01 | $6.65 | $6.43 | $0.22 | 653,835.0 | -1.96% |
| 2025-04-30 | $6.64 | $6.33 | $0.305 | 1,825,042.0 | +0.91% |
| 2025-04-29 | $6.69 | $6.53 | $0.16 | 1,192,833.0 | -0.46% |
| 2025-04-28 | $6.65 | $6.49 | $0.165 | 1,496,697.0 | -1.20% |
| 2025-04-25 | $6.70 | $6.53 | $0.17 | 2,242,432.0 | -0.15% |
| 2025-04-24 | $6.70 | $6.28 | $0.425 | 2,991,148.0 | +5.86% |
| 2025-04-23 | $6.38 | $6.13 | $0.25 | 1,853,794.0 | +4.47% |
| 2025-04-22 | $6.06 | $5.76 | $0.30 | 1,463,347.0 | +6.15% |
| 2025-04-21 | $5.86 | $5.62 | $0.24 | 608,362.0 | -1.39% |
| 2025-04-17 | $5.82 | $5.64 | $0.18 | 1,890,326.0 | +2.30% |
| 2025-04-16 | $5.70 | $5.55 | $0.15 | 2,134,685.0 | +1.08% |
| 2025-04-15 | $5.67 | $5.51 | $0.16 | 1,006,035.0 | +0.18% |
| 2025-04-14 | $5.61 | $5.46 | $0.145 | 1,326,044.0 | +3.15% |
| 2025-04-11 | $5.41 | $5.04 | $0.37 | 3,051,301.0 | +6.72% |
| 2025-04-10 | $5.23 | $4.94 | $0.2851 | 2,351,563.0 | -4.17% |
| 2025-04-09 | $5.33 | $4.86 | $0.47 | 2,880,799.0 | +4.76% |
| 2025-04-08 | $5.29 | $4.97 | $0.315 | 3,292,569.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.75 | $6.43 | $0.32 | 5,721,479.0 | +0.30% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):