Inter and Co Class A (INTR)

INTR
🏛️ 미국 →
9.04
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 5.76 5.91 5.71 5.81 33.5K
09:32 5.81 5.81 5.81 5.81 3.3K
09:33 5.79 5.80 5.79 5.80 1.5K
09:34 5.80 5.81 5.80 5.81 1.8K
09:35 5.81 5.81 5.81 5.81 1.5K
09:36 5.81 5.83 5.81 5.83 7.3K
09:37 5.83 5.83 5.82 5.83 0.9K
09:38 5.83 5.83 5.83 5.83 0.0K
09:39 5.83 5.83 5.83 5.83 0.5K
09:40 5.83 5.83 5.83 5.83 1.8K
09:41 5.83 5.84 5.83 5.84 1.8K
09:42 5.84 5.84 5.83 5.83 4.7K
09:43 5.83 5.83 5.83 5.83 2.2K
09:44 5.82 5.83 5.82 5.83 0.3K
09:45 5.83 5.83 5.83 5.83 0.5K
09:46 5.83 5.84 5.83 5.84 1.0K
09:47 5.84 5.84 5.83 5.83 4.3K
09:48 5.83 5.83 5.83 5.83 33.1K
09:49 5.83 5.83 5.82 5.83 3.9K
09:50 5.83 5.83 5.82 5.82 5.1K
09:51 5.82 5.82 5.81 5.81 2.9K
09:52 5.81 5.81 5.81 5.81 4.3K
09:53 5.80 5.80 5.80 5.80 1.6K
09:54 5.80 5.80 5.80 5.80 2.2K
09:55 5.80 5.81 5.80 5.81 2.1K
09:56 5.81 5.81 5.81 5.81 2.3K
09:57 5.81 5.81 5.81 5.81 0.6K
09:58 5.81 5.81 5.81 5.81 0.7K
09:59 5.81 5.81 5.81 5.81 0.4K
10:00 5.81 5.81 5.81 5.81 0.3K
10:01 5.81 5.81 5.81 5.81 1.8K
10:02 5.82 5.82 5.82 5.82 2.9K
10:03 5.82 5.82 5.81 5.81 2.6K
10:04 5.81 5.81 5.81 5.81 0.5K
10:05 5.81 5.81 5.81 5.81 0.5K
10:06 5.81 5.81 5.81 5.81 1.0K
10:07 5.81 5.82 5.81 5.82 1.3K
10:08 5.82 5.82 5.82 5.82 0.0K
10:09 5.82 5.82 5.81 5.81 1.2K
10:10 5.82 5.83 5.82 5.83 1.0K
10:11 5.83 5.83 5.83 5.83 5.6K
10:12 5.83 5.83 5.82 5.82 3.4K
10:13 5.83 5.83 5.82 5.82 2.7K
10:14 5.82 5.82 5.82 5.82 1.1K
10:15 5.82 5.83 5.82 5.82 2.7K
10:16 5.82 5.83 5.82 5.82 10.0K
10:17 5.82 5.82 5.82 5.82 0.0K
10:18 5.81 5.81 5.81 5.81 1.5K
10:19 5.82 5.82 5.82 5.82 0.8K
10:20 5.83 5.83 5.82 5.82 9.5K
10:21 5.81 5.82 5.81 5.82 9.9K
10:22 5.82 5.82 5.82 5.82 1.5K
10:23 5.82 5.82 5.82 5.82 0.5K
10:24 5.82 5.82 5.81 5.81 4.4K
10:25 5.81 5.81 5.81 5.81 0.5K
10:26 5.81 5.81 5.80 5.80 1.5K
10:27 5.80 5.80 5.80 5.80 0.0K
10:28 5.80 5.80 5.80 5.80 7.5K
10:29 5.80 5.80 5.80 5.80 1.6K
10:30 5.80 5.80 5.80 5.80 0.4K
10:31 5.80 5.80 5.80 5.80 0.2K
10:32 5.80 5.80 5.80 5.80 2.0K
10:33 5.80 5.81 5.80 5.81 3.5K
10:34 5.81 5.81 5.81 5.81 1.2K
10:35 5.81 5.81 5.81 5.81 0.3K
10:36 5.81 5.81 5.81 5.81 0.4K
10:37 5.81 5.81 5.81 5.81 0.5K
10:38 5.82 5.82 5.82 5.82 2.3K
10:39 5.83 5.83 5.83 5.83 14.2K
10:40 5.83 5.83 5.82 5.82 8.8K
10:41 5.82 5.83 5.82 5.83 0.3K
10:42 5.83 5.83 5.83 5.83 1.0K
10:43 5.83 5.83 5.82 5.82 6.1K
10:44 5.82 5.82 5.82 5.82 0.0K
10:45 5.82 5.82 5.82 5.82 0.1K
10:46 5.82 5.82 5.82 5.82 0.0K
10:47 5.82 5.83 5.82 5.83 1.0K
10:48 5.83 5.83 5.82 5.82 6.2K
10:49 5.82 5.83 5.82 5.83 1.4K
10:50 5.83 5.83 5.83 5.83 0.1K
10:51 5.82 5.84 5.82 5.84 3.7K
10:52 5.84 5.84 5.84 5.84 0.4K
10:53 5.85 5.86 5.85 5.86 57.0K
10:54 5.86 5.87 5.86 5.87 2.9K
10:55 5.87 5.87 5.87 5.87 0.2K
10:56 5.87 5.88 5.87 5.88 3.7K
10:57 5.88 5.88 5.88 5.88 4.8K
10:58 5.88 5.88 5.88 5.88 1.4K
10:59 5.88 5.88 5.88 5.88 0.8K
11:00 5.88 5.88 5.88 5.88 0.0K
11:01 5.88 5.89 5.88 5.89 4.9K
11:02 5.90 5.90 5.90 5.90 1.3K
11:03 5.90 5.90 5.90 5.90 4.0K
11:04 5.90 5.90 5.90 5.90 0.2K
11:05 5.90 5.91 5.90 5.90 5.6K
11:06 5.90 5.90 5.90 5.90 0.5K
11:07 5.90 5.90 5.90 5.90 2.4K
11:08 5.90 5.90 5.90 5.90 0.4K
11:09 5.90 5.90 5.90 5.90 0.3K
11:10 5.90 5.90 5.89 5.89 3.0K
11:11 5.89 5.89 5.89 5.89 0.5K
11:12 5.89 5.90 5.89 5.90 0.4K
11:13 5.90 5.90 5.90 5.90 4.2K
11:14 5.90 5.90 5.89 5.89 0.6K
11:15 5.89 5.90 5.89 5.90 0.4K
11:16 5.89 5.89 5.89 5.89 1.0K
11:17 5.89 5.89 5.89 5.89 1.1K
11:18 5.89 5.89 5.89 5.89 0.1K
11:19 5.89 5.90 5.89 5.90 0.3K
11:20 5.90 5.90 5.90 5.90 0.4K
11:21 5.90 5.90 5.90 5.90 0.2K
11:22 5.90 5.90 5.90 5.90 0.3K
11:23 5.90 5.91 5.90 5.91 0.8K
11:24 5.91 5.91 5.90 5.90 7.7K
11:25 5.90 5.90 5.90 5.90 0.0K
11:26 5.90 5.90 5.90 5.90 0.3K
11:27 5.90 5.90 5.89 5.89 2.1K
11:28 5.89 5.89 5.89 5.89 0.0K
11:29 5.89 5.89 5.89 5.89 0.2K
11:30 5.89 5.89 5.89 5.89 0.0K
11:31 5.89 5.89 5.89 5.89 0.2K
11:32 5.89 5.89 5.89 5.89 0.3K
11:33 5.89 5.89 5.89 5.89 0.2K
11:34 5.88 5.89 5.88 5.89 0.6K
11:35 5.89 5.89 5.89 5.89 0.5K
11:36 5.89 5.89 5.89 5.89 0.3K
11:37 5.89 5.89 5.89 5.89 0.3K
11:38 5.89 5.89 5.89 5.89 0.1K
11:39 5.89 5.89 5.89 5.89 0.4K
11:40 5.89 5.89 5.89 5.89 0.2K
11:41 5.89 5.90 5.89 5.90 0.8K
11:42 5.90 5.90 5.89 5.89 0.3K
11:43 5.89 5.90 5.89 5.89 5.6K
11:44 5.89 5.89 5.89 5.89 0.9K
11:45 5.89 5.89 5.89 5.89 0.6K
11:46 5.89 5.89 5.89 5.89 0.8K
11:47 5.88 5.88 5.88 5.88 2.6K
11:48 5.88 5.88 5.88 5.88 0.4K
11:49 5.88 5.88 5.88 5.88 0.1K
11:50 5.88 5.89 5.88 5.88 14.8K
11:51 5.88 5.88 5.88 5.88 0.0K
11:52 5.88 5.88 5.88 5.88 0.3K
11:53 5.88 5.88 5.88 5.88 0.1K
11:54 5.88 5.88 5.88 5.88 0.1K
11:55 5.88 5.88 5.87 5.87 3.7K
11:56 5.87 5.87 5.87 5.87 3.2K
11:57 5.87 5.87 5.87 5.87 0.0K
11:58 5.88 5.88 5.88 5.88 0.2K
11:59 5.89 5.89 5.89 5.89 2.2K
12:00 5.89 5.90 5.89 5.89 3.8K
12:01 5.89 5.91 5.89 5.91 0.5K
12:02 5.90 5.92 5.90 5.92 8.3K
12:03 5.92 5.92 5.92 5.92 1.0K
12:04 5.91 5.91 5.90 5.90 5.9K
12:05 5.90 5.92 5.90 5.91 5.0K
12:06 5.91 5.91 5.91 5.91 0.7K
12:07 5.91 5.91 5.91 5.91 0.1K
12:08 5.91 5.91 5.91 5.91 0.3K
12:09 5.91 5.91 5.91 5.91 0.0K
12:10 5.91 5.91 5.91 5.91 0.6K
12:11 5.91 5.91 5.91 5.91 0.6K
12:12 5.91 5.91 5.91 5.91 0.8K
12:13 5.91 5.91 5.91 5.91 1.8K
12:14 5.91 5.91 5.90 5.90 3.5K
12:15 5.90 5.90 5.90 5.90 1.0K
12:16 5.91 5.92 5.91 5.92 4.6K
12:17 5.92 5.92 5.92 5.92 0.0K
12:18 5.92 5.92 5.92 5.92 0.8K
12:19 5.92 5.92 5.92 5.92 0.3K
12:20 5.92 5.92 5.92 5.92 0.7K
12:21 5.92 5.92 5.92 5.92 0.3K
12:22 5.92 5.92 5.92 5.92 0.5K
12:23 5.92 5.92 5.92 5.92 0.3K
12:24 5.92 5.93 5.92 5.93 3.5K
12:25 5.93 5.93 5.93 5.93 1.9K
12:26 5.93 5.93 5.93 5.93 1.0K
12:27 5.93 5.93 5.93 5.93 1.6K
12:28 5.93 5.93 5.92 5.93 0.9K
12:29 5.93 5.93 5.93 5.93 10.0K
12:30 5.92 5.92 5.92 5.92 5.2K
12:31 5.92 5.92 5.92 5.92 1.3K
12:32 5.92 5.92 5.92 5.92 0.2K
12:33 5.92 5.92 5.92 5.92 1.2K
12:34 5.92 5.92 5.92 5.92 3.3K
12:35 5.92 5.92 5.91 5.91 2.0K
12:36 5.92 5.92 5.91 5.91 3.7K
12:37 5.91 5.91 5.91 5.91 0.7K
12:38 5.91 5.91 5.91 5.91 0.4K
12:39 5.91 5.91 5.91 5.91 0.7K
12:40 5.91 5.91 5.90 5.90 3.6K
12:41 5.90 5.90 5.89 5.89 1.6K
12:42 5.89 5.89 5.89 5.89 3.7K
12:43 5.89 5.89 5.89 5.89 1.4K
12:44 5.89 5.89 5.89 5.89 0.9K
12:45 5.89 5.89 5.89 5.89 0.9K
12:46 5.89 5.89 5.89 5.89 0.2K
12:47 5.89 5.89 5.89 5.89 0.0K
12:48 5.89 5.89 5.89 5.89 0.0K
12:49 5.89 5.89 5.89 5.89 0.6K
12:50 5.89 5.89 5.88 5.89 1.7K
12:51 5.88 5.88 5.88 5.88 0.4K
12:52 5.88 5.88 5.88 5.88 0.0K
12:53 5.88 5.88 5.88 5.88 0.7K
12:54 5.88 5.89 5.88 5.88 1.3K
12:55 5.88 5.89 5.88 5.88 1.1K
12:56 5.88 5.89 5.88 5.89 0.8K
12:57 5.88 5.88 5.88 5.88 4.4K
12:58 5.88 5.88 5.88 5.88 0.4K
12:59 5.88 5.88 5.88 5.88 0.2K
13:00 5.88 5.89 5.88 5.89 5.0K
13:01 5.89 5.89 5.88 5.89 1.1K
13:02 5.89 5.90 5.89 5.90 1.4K
13:03 5.90 5.90 5.90 5.90 0.7K
13:04 5.90 5.90 5.90 5.90 0.5K
13:05 5.90 5.90 5.90 5.90 0.8K
13:06 5.90 5.90 5.90 5.90 1.3K
13:07 5.91 5.91 5.90 5.90 6.5K
13:08 5.90 5.90 5.90 5.90 0.2K
13:09 5.91 5.91 5.90 5.91 1.6K
13:10 5.91 5.91 5.91 5.91 0.2K
13:11 5.91 5.91 5.91 5.91 0.1K
13:12 5.91 5.91 5.90 5.90 4.7K
13:13 5.91 5.91 5.91 5.91 1.5K
13:14 5.91 5.91 5.91 5.91 0.2K
13:15 5.91 5.91 5.90 5.90 2.7K
13:16 5.89 5.89 5.89 5.89 3.1K
13:17 5.89 5.89 5.89 5.89 0.1K
13:18 5.89 5.89 5.89 5.89 0.1K
13:19 5.89 5.89 5.89 5.89 0.2K
13:20 5.89 5.89 5.89 5.89 0.0K
13:21 5.89 5.89 5.88 5.88 1.5K
13:22 5.88 5.88 5.88 5.88 0.3K
13:23 5.88 5.88 5.88 5.88 0.2K
13:24 5.88 5.88 5.87 5.87 2.5K
13:25 5.87 5.88 5.87 5.88 0.7K
13:26 5.88 5.88 5.87 5.87 0.3K
13:27 5.88 5.88 5.88 5.88 4.6K
13:28 5.89 5.89 5.89 5.89 5.6K
13:29 5.89 5.89 5.88 5.88 1.5K
13:30 5.88 5.88 5.88 5.88 0.4K
13:31 5.88 5.88 5.88 5.88 0.1K
13:32 5.88 5.89 5.88 5.89 3.7K
13:33 5.89 5.89 5.89 5.89 0.8K
13:34 5.89 5.89 5.89 5.89 0.5K
13:35 5.89 5.89 5.89 5.89 0.1K
13:36 5.89 5.89 5.89 5.89 0.2K
13:37 5.89 5.90 5.89 5.90 0.5K
13:38 5.90 5.90 5.90 5.90 0.8K
13:39 5.89 5.90 5.89 5.90 0.7K
13:40 5.90 5.90 5.90 5.90 0.3K
13:41 5.90 5.90 5.90 5.90 0.5K
13:42 5.90 5.90 5.90 5.90 0.8K
13:43 5.90 5.90 5.90 5.90 1.1K
13:44 5.90 5.90 5.90 5.90 0.2K
13:45 5.90 5.90 5.90 5.90 0.3K
13:46 5.90 5.90 5.90 5.90 0.4K
13:47 5.90 5.90 5.90 5.90 1.9K
13:48 5.90 5.90 5.90 5.90 0.2K
13:49 5.90 5.90 5.90 5.90 0.9K
13:50 5.90 5.90 5.90 5.90 0.4K
13:51 5.90 5.90 5.90 5.90 1.0K
13:52 5.90 5.90 5.90 5.90 1.5K
13:53 5.90 5.90 5.90 5.90 0.7K
13:54 5.90 5.90 5.90 5.90 0.1K
13:55 5.89 5.90 5.89 5.90 0.5K
13:56 5.90 5.90 5.90 5.90 0.3K
13:57 5.90 5.90 5.90 5.90 0.1K
13:58 5.90 5.90 5.90 5.90 0.7K
13:59 5.90 5.90 5.90 5.90 0.8K
14:00 5.90 5.90 5.90 5.90 0.4K
14:01 5.90 5.90 5.90 5.90 0.4K
14:02 5.90 5.90 5.90 5.90 0.6K
14:03 5.90 5.90 5.90 5.90 1.4K
14:04 5.90 5.91 5.90 5.91 4.8K
14:05 5.90 5.90 5.90 5.90 0.4K
14:06 5.90 5.92 5.90 5.92 2.0K
14:07 5.92 5.92 5.92 5.92 0.1K
14:08 5.92 5.92 5.92 5.92 0.6K
14:09 5.92 5.92 5.91 5.92 2.2K
14:10 5.92 5.92 5.92 5.92 0.6K
14:11 5.92 5.92 5.92 5.92 0.1K
14:12 5.92 5.92 5.92 5.92 0.9K
14:13 5.92 5.92 5.92 5.92 0.7K
14:14 5.92 5.92 5.91 5.91 0.3K
14:15 5.91 5.93 5.91 5.93 5.6K
14:16 5.93 5.93 5.93 5.93 2.0K
14:17 5.94 5.94 5.93 5.93 12.4K
14:18 5.92 5.92 5.92 5.92 2.9K
14:19 5.92 5.92 5.92 5.92 0.4K
14:20 5.92 5.92 5.92 5.92 1.1K
14:21 5.92 5.92 5.92 5.92 2.6K
14:22 5.94 5.94 5.94 5.94 10.5K
14:23 5.94 5.94 5.94 5.94 0.6K
14:24 5.94 5.94 5.94 5.94 8.0K
14:25 5.94 5.94 5.94 5.94 3.2K
14:26 5.94 5.94 5.94 5.94 0.0K
14:27 5.94 5.94 5.94 5.94 0.0K
14:28 5.94 5.94 5.94 5.94 0.2K
14:29 5.94 5.94 5.94 5.94 0.2K
14:30 5.94 5.94 5.94 5.94 7.4K
14:31 5.94 5.95 5.94 5.95 1.3K
14:32 5.95 5.95 5.95 5.95 3.8K
14:33 5.95 5.95 5.95 5.95 0.8K
14:34 5.95 5.95 5.95 5.95 0.6K
14:35 5.95 5.95 5.95 5.95 0.6K
14:36 5.95 5.95 5.94 5.94 7.4K
14:37 5.94 5.94 5.94 5.94 3.6K
14:38 5.94 5.94 5.94 5.94 6.6K
14:39 5.94 5.94 5.94 5.94 0.1K
14:40 5.94 5.94 5.94 5.94 0.0K
14:41 5.94 5.94 5.94 5.94 0.3K
14:42 5.94 5.94 5.94 5.94 0.6K
14:43 5.94 5.94 5.94 5.94 0.7K
14:44 5.94 5.94 5.94 5.94 0.1K
14:45 5.94 5.94 5.94 5.94 0.3K
14:46 5.94 5.94 5.94 5.94 0.6K
14:47 5.94 5.94 5.94 5.94 0.4K
14:48 5.94 5.94 5.94 5.94 0.4K
14:49 5.94 5.95 5.94 5.95 2.9K
14:50 5.95 5.95 5.95 5.95 0.6K
14:51 5.95 5.95 5.94 5.94 1.6K
14:52 5.94 5.95 5.94 5.95 0.6K
14:53 5.95 5.95 5.95 5.95 0.5K
14:54 5.95 5.95 5.95 5.95 0.0K
14:55 5.95 5.95 5.95 5.95 0.2K
14:56 5.95 5.95 5.95 5.95 0.5K
14:57 5.95 5.95 5.95 5.95 0.1K
14:58 5.95 5.95 5.94 5.95 2.1K
14:59 5.95 5.95 5.95 5.95 1.5K
15:00 5.95 5.95 5.94 5.94 9.4K
15:01 5.94 5.94 5.94 5.94 0.2K
15:02 5.95 5.95 5.95 5.95 6.2K
15:03 5.95 5.95 5.95 5.95 0.3K
15:04 5.95 5.95 5.95 5.95 0.0K
15:05 5.95 5.95 5.95 5.95 0.2K
15:06 5.95 5.95 5.95 5.95 0.3K
15:07 5.95 5.96 5.95 5.96 1.7K
15:08 5.96 5.98 5.96 5.98 14.8K
15:09 5.98 5.98 5.98 5.98 3.4K
15:10 5.99 5.99 5.99 5.99 1.0K
15:11 5.98 5.98 5.98 5.98 11.2K
15:12 5.97 5.97 5.97 5.97 6.2K
15:13 5.97 5.97 5.97 5.97 0.4K
15:14 5.97 5.97 5.97 5.97 0.1K
15:15 5.97 5.97 5.97 5.97 1.0K
15:16 5.97 5.97 5.97 5.97 0.4K
15:17 5.97 5.97 5.97 5.97 0.7K
15:18 5.97 5.98 5.97 5.98 7.8K
15:19 5.99 5.99 5.98 5.98 16.2K
15:20 5.98 5.98 5.98 5.98 0.6K
15:21 5.99 5.99 5.99 5.99 0.4K
15:22 5.99 5.99 5.99 5.99 0.8K
15:23 5.99 5.99 5.99 5.99 4.4K
15:24 6.00 6.00 6.00 6.00 28.8K
15:25 6.00 6.01 6.00 6.01 5.9K
15:26 6.01 6.01 6.01 6.01 2.7K
15:27 6.01 6.01 6.01 6.01 0.1K
15:28 6.01 6.01 6.01 6.01 1.8K
15:29 6.01 6.01 5.99 5.99 65.5K
15:30 5.99 5.99 5.99 5.99 0.9K
15:31 5.99 5.99 5.99 5.99 1.0K
15:32 5.99 5.99 5.99 5.99 1.5K
15:33 5.99 5.99 5.99 5.99 1.2K
15:34 5.99 5.99 5.99 5.99 6.9K
15:35 5.99 5.99 5.99 5.99 2.4K
15:36 5.98 5.98 5.98 5.98 52.7K
15:37 5.99 5.99 5.99 5.99 1.9K
15:38 5.99 6.00 5.99 5.99 27.2K
15:39 6.00 6.00 6.00 6.00 5.0K
15:40 5.99 5.99 5.99 5.99 10.7K
15:41 5.99 5.99 5.99 5.99 1.0K
15:42 5.99 6.00 5.99 6.00 11.7K
15:43 6.00 6.00 6.00 6.00 1.5K
15:44 6.00 6.00 6.00 6.00 11.8K
15:45 6.01 6.01 6.01 6.01 15.6K
15:46 6.01 6.01 6.01 6.01 1.2K
15:47 6.01 6.01 6.01 6.01 2.9K
15:48 6.01 6.01 6.00 6.01 3.7K
15:49 6.01 6.01 6.01 6.01 4.3K
15:50 6.01 6.01 6.01 6.01 1.5K
15:51 6.01 6.01 6.00 6.00 16.0K
15:52 6.01 6.02 6.01 6.02 31.0K
15:53 6.03 6.03 6.02 6.02 26.3K
15:54 6.02 6.02 6.02 6.02 3.0K
15:55 6.02 6.02 6.02 6.02 4.5K
15:56 6.02 6.04 6.02 6.04 62.4K
15:57 6.04 6.04 6.03 6.04 22.9K
15:58 6.04 6.04 6.04 6.04 17.2K
15:59 6.03 6.04 6.03 6.03 9.8K
16:00 6.04 6.05 6.03 6.04 215.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음