Inter and Co Class A (INTR)

INTR
🏛️ 미국 →
9.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.63 6.64 6.62 6.64 71.4K
09:31 6.64 6.66 6.63 6.66 6.0K
09:32 6.65 6.65 6.63 6.63 4.7K
09:33 6.65 6.65 6.65 6.65 16.7K
09:34 6.65 6.67 6.65 6.67 15.2K
09:35 6.68 6.68 6.68 6.68 0.4K
09:36 6.67 6.68 6.67 6.68 0.9K
09:37 6.68 6.68 6.67 6.68 6.2K
09:38 6.67 6.67 6.67 6.67 2.5K
09:39 6.67 6.67 6.66 6.66 3.8K
09:40 6.65 6.65 6.62 6.62 15.5K
09:41 6.62 6.64 6.62 6.64 25.8K
09:42 6.64 6.64 6.63 6.63 10.7K
09:43 6.63 6.63 6.63 6.63 6.6K
09:44 6.63 6.63 6.61 6.61 11.2K
09:45 6.61 6.61 6.61 6.61 1.1K
09:46 6.59 6.59 6.59 6.59 17.7K
09:47 6.59 6.59 6.59 6.59 33.1K
09:48 6.59 6.59 6.59 6.59 8.8K
09:49 6.59 6.59 6.57 6.57 12.8K
09:50 6.58 6.58 6.57 6.57 28.5K
09:51 6.56 6.56 6.53 6.54 26.5K
09:52 6.53 6.55 6.53 6.55 22.3K
09:53 6.54 6.55 6.54 6.55 5.1K
09:54 6.55 6.55 6.54 6.55 14.0K
09:55 6.55 6.55 6.55 6.55 6.4K
09:56 6.56 6.56 6.56 6.56 14.0K
09:57 6.57 6.57 6.56 6.57 25.0K
09:58 6.57 6.58 6.57 6.57 17.2K
09:59 6.57 6.57 6.57 6.57 11.2K
10:00 6.57 6.58 6.57 6.58 20.3K
10:01 6.58 6.60 6.58 6.60 8.8K
10:02 6.60 6.63 6.60 6.62 25.4K
10:03 6.63 6.63 6.61 6.62 10.5K
10:04 6.62 6.62 6.59 6.59 11.0K
10:05 6.59 6.59 6.59 6.59 2.9K
10:06 6.57 6.58 6.57 6.57 10.8K
10:07 6.58 6.58 6.58 6.58 3.8K
10:08 6.57 6.57 6.56 6.56 22.0K
10:09 6.56 6.56 6.55 6.55 1.3K
10:10 6.55 6.56 6.55 6.56 6.3K
10:11 6.57 6.57 6.57 6.57 17.9K
10:12 6.58 6.58 6.58 6.58 3.2K
10:13 6.59 6.59 6.59 6.59 1.7K
10:14 6.58 6.58 6.58 6.58 3.7K
10:15 6.58 6.59 6.58 6.59 5.3K
10:16 6.59 6.60 6.59 6.60 4.4K
10:17 6.60 6.61 6.60 6.61 3.4K
10:18 6.61 6.61 6.60 6.60 7.5K
10:20 6.60 6.60 6.60 6.60 2.6K
10:21 6.61 6.61 6.61 6.61 0.8K
10:22 6.61 6.61 6.60 6.60 2.3K
10:23 6.60 6.60 6.60 6.60 3.6K
10:24 6.60 6.60 6.60 6.60 1.5K
10:25 6.59 6.59 6.59 6.59 1.0K
10:26 6.58 6.59 6.58 6.59 10.7K
10:29 6.59 6.59 6.59 6.59 2.0K
10:30 6.59 6.59 6.59 6.59 0.4K
10:31 6.59 6.59 6.59 6.59 0.4K
10:32 6.58 6.58 6.57 6.57 3.5K
10:33 6.57 6.60 6.57 6.60 16.6K
10:34 6.60 6.60 6.59 6.59 7.7K
10:35 6.59 6.59 6.57 6.57 65.8K
10:36 6.57 6.57 6.56 6.56 2.5K
10:37 6.56 6.57 6.56 6.57 6.0K
10:38 6.57 6.57 6.57 6.57 19.3K
10:39 6.56 6.57 6.56 6.57 43.3K
10:40 6.58 6.58 6.58 6.58 13.0K
10:41 6.58 6.58 6.58 6.58 3.3K
10:42 6.57 6.57 6.57 6.57 5.8K
10:43 6.58 6.58 6.58 6.58 3.9K
10:45 6.58 6.59 6.58 6.59 3.2K
10:46 6.59 6.59 6.59 6.59 4.6K
10:48 6.58 6.58 6.58 6.58 5.2K
10:49 6.57 6.57 6.56 6.56 11.5K
10:50 6.55 6.55 6.54 6.54 11.7K
10:51 6.55 6.56 6.55 6.55 13.6K
10:52 6.55 6.55 6.54 6.54 21.5K
10:53 6.54 6.54 6.54 6.54 6.9K
10:54 6.54 6.54 6.54 6.54 2.1K
10:55 6.54 6.54 6.54 6.54 14.6K
10:56 6.55 6.55 6.54 6.54 1.9K
10:57 6.54 6.54 6.54 6.54 5.5K
10:58 6.54 6.54 6.54 6.54 16.7K
10:59 6.53 6.53 6.53 6.53 1.4K
11:00 6.53 6.53 6.53 6.53 1.6K
11:01 6.52 6.52 6.52 6.52 2.6K
11:02 6.52 6.56 6.52 6.56 52.8K
11:03 6.56 6.57 6.56 6.56 4.9K
11:04 6.56 6.56 6.56 6.56 3.3K
11:05 6.56 6.56 6.56 6.56 1.8K
11:06 6.57 6.57 6.57 6.57 0.4K
11:07 6.56 6.57 6.56 6.57 4.6K
11:09 6.57 6.57 6.56 6.56 11.5K
11:10 6.56 6.56 6.55 6.56 6.4K
11:11 6.56 6.56 6.56 6.56 2.8K
11:12 6.56 6.56 6.56 6.56 1.8K
11:13 6.56 6.56 6.56 6.56 2.3K
11:14 6.55 6.55 6.55 6.55 5.1K
11:15 6.55 6.55 6.55 6.55 3.8K
11:16 6.55 6.55 6.55 6.55 1.9K
11:18 6.54 6.54 6.54 6.54 11.3K
11:19 6.54 6.54 6.54 6.54 5.6K
11:20 6.54 6.54 6.54 6.54 6.8K
11:21 6.54 6.54 6.50 6.51 57.3K
11:22 6.52 6.52 6.52 6.52 2.4K
11:23 6.52 6.53 6.52 6.53 7.6K
11:25 6.52 6.52 6.52 6.52 6.8K
11:26 6.52 6.52 6.52 6.52 8.2K
11:27 6.51 6.51 6.51 6.51 9.3K
11:28 6.51 6.51 6.51 6.51 10.9K
11:31 6.51 6.51 6.51 6.51 0.9K
11:32 6.51 6.51 6.51 6.51 4.1K
11:35 6.51 6.51 6.51 6.51 1.0K
11:36 6.51 6.51 6.51 6.51 0.4K
11:37 6.51 6.51 6.51 6.51 4.0K
11:38 6.51 6.51 6.51 6.51 2.5K
11:39 6.51 6.51 6.51 6.51 1.3K
11:41 6.51 6.51 6.50 6.50 5.2K
11:42 6.50 6.50 6.50 6.50 1.5K
11:43 6.50 6.50 6.50 6.50 2.8K
11:44 6.50 6.50 6.50 6.50 9.0K
11:45 6.51 6.51 6.51 6.51 2.1K
11:46 6.51 6.51 6.50 6.50 5.1K
11:47 6.50 6.51 6.50 6.50 8.8K
11:48 6.50 6.50 6.50 6.50 7.7K
11:49 6.51 6.51 6.51 6.51 6.0K
11:51 6.52 6.52 6.52 6.52 3.4K
11:52 6.52 6.52 6.52 6.52 4.8K
11:53 6.53 6.53 6.53 6.53 5.1K
11:55 6.54 6.54 6.54 6.54 0.8K
11:57 6.54 6.54 6.54 6.54 0.5K
11:58 6.54 6.54 6.54 6.54 0.9K
11:59 6.54 6.54 6.54 6.54 0.5K
12:00 6.53 6.53 6.53 6.53 8.3K
12:01 6.53 6.53 6.53 6.53 3.2K
12:02 6.53 6.53 6.53 6.53 1.4K
12:03 6.53 6.53 6.53 6.53 1.6K
12:04 6.53 6.53 6.51 6.51 14.1K
12:05 6.51 6.51 6.51 6.51 7.5K
12:06 6.51 6.51 6.51 6.51 8.1K
12:07 6.51 6.51 6.51 6.51 6.6K
12:08 6.51 6.51 6.51 6.51 3.7K
12:09 6.51 6.51 6.51 6.51 8.8K
12:10 6.51 6.51 6.51 6.51 19.0K
12:11 6.51 6.51 6.51 6.51 0.4K
12:12 6.51 6.51 6.51 6.51 2.1K
12:14 6.50 6.51 6.50 6.51 0.5K
12:15 6.51 6.51 6.51 6.51 1.4K
12:16 6.51 6.51 6.51 6.51 0.4K
12:17 6.49 6.50 6.49 6.50 21.1K
12:18 6.50 6.50 6.50 6.50 5.2K
12:20 6.51 6.51 6.51 6.51 2.7K
12:22 6.51 6.51 6.51 6.51 1.1K
12:23 6.51 6.52 6.51 6.52 17.7K
12:24 6.52 6.53 6.52 6.52 14.9K
12:25 6.52 6.52 6.52 6.52 6.3K
12:26 6.53 6.53 6.53 6.53 0.9K
12:27 6.53 6.53 6.53 6.53 1.3K
12:29 6.53 6.53 6.53 6.53 3.0K
12:30 6.53 6.53 6.53 6.53 8.2K
12:31 6.53 6.54 6.53 6.54 1.2K
12:32 6.54 6.54 6.54 6.54 3.8K
12:33 6.53 6.54 6.53 6.54 1.2K
12:34 6.54 6.54 6.54 6.54 5.6K
12:36 6.54 6.55 6.54 6.55 5.9K
12:37 6.54 6.54 6.54 6.54 1.1K
12:38 6.54 6.54 6.54 6.54 0.2K
12:39 6.54 6.54 6.54 6.54 2.7K
12:40 6.54 6.54 6.54 6.54 7.3K
12:41 6.55 6.55 6.54 6.55 1.1K
12:42 6.54 6.54 6.53 6.53 9.3K
12:44 6.54 6.54 6.54 6.54 1.5K
12:45 6.54 6.54 6.54 6.54 0.8K
12:47 6.53 6.53 6.53 6.53 48.0K
12:48 6.53 6.53 6.53 6.53 31.9K
12:49 6.54 6.54 6.54 6.54 5.2K
12:50 6.54 6.54 6.54 6.54 3.4K
12:51 6.54 6.55 6.54 6.55 2.1K
12:52 6.55 6.55 6.55 6.55 1.6K
12:53 6.55 6.55 6.55 6.55 1.1K
12:54 6.54 6.54 6.54 6.54 3.8K
12:55 6.53 6.54 6.53 6.53 5.9K
12:56 6.53 6.53 6.53 6.53 5.6K
12:57 6.53 6.53 6.53 6.53 6.3K
12:58 6.53 6.53 6.53 6.53 2.9K
12:59 6.54 6.54 6.54 6.54 0.3K
13:00 6.53 6.53 6.53 6.53 3.7K
13:01 6.52 6.52 6.52 6.52 0.7K
13:02 6.53 6.53 6.52 6.52 6.6K
13:03 6.52 6.52 6.51 6.52 28.7K
13:04 6.52 6.52 6.52 6.52 0.2K
13:05 6.51 6.51 6.50 6.50 12.6K
13:06 6.50 6.50 6.50 6.50 8.2K
13:07 6.50 6.50 6.50 6.50 5.9K
13:08 6.51 6.51 6.51 6.51 2.3K
13:09 6.50 6.51 6.50 6.51 0.4K
13:10 6.51 6.51 6.51 6.51 0.3K
13:11 6.50 6.50 6.50 6.50 0.4K
13:12 6.50 6.51 6.50 6.50 9.2K
13:14 6.49 6.50 6.49 6.50 12.5K
13:15 6.50 6.51 6.50 6.51 12.6K
13:16 6.51 6.51 6.50 6.50 8.9K
13:18 6.50 6.50 6.50 6.50 9.8K
13:19 6.50 6.50 6.50 6.50 0.1K
13:20 6.50 6.50 6.50 6.50 6.4K
13:21 6.50 6.51 6.50 6.51 14.0K
13:22 6.50 6.50 6.50 6.50 0.7K
13:23 6.50 6.50 6.50 6.50 2.7K
13:24 6.51 6.51 6.51 6.51 0.4K
13:25 6.51 6.51 6.51 6.51 7.3K
13:26 6.51 6.51 6.51 6.51 1.8K
13:27 6.51 6.51 6.51 6.51 1.6K
13:28 6.51 6.51 6.51 6.51 0.9K
13:29 6.51 6.51 6.51 6.51 4.2K
13:30 6.52 6.52 6.52 6.52 1.0K
13:31 6.52 6.52 6.52 6.52 3.4K
13:32 6.53 6.53 6.53 6.53 1.5K
13:33 6.52 6.52 6.52 6.52 5.0K
13:35 6.52 6.52 6.52 6.52 1.1K
13:37 6.52 6.52 6.52 6.52 3.1K
13:38 6.52 6.52 6.52 6.52 3.9K
13:39 6.53 6.53 6.53 6.53 1.0K
13:40 6.53 6.53 6.53 6.53 0.2K
13:41 6.53 6.53 6.53 6.53 4.9K
13:42 6.54 6.54 6.53 6.53 1.1K
13:44 6.54 6.54 6.54 6.54 0.1K
13:45 6.54 6.54 6.54 6.54 0.7K
13:47 6.53 6.53 6.53 6.53 4.9K
13:48 6.53 6.53 6.53 6.53 1.1K
13:50 6.53 6.53 6.53 6.53 6.5K
13:51 6.53 6.53 6.53 6.53 5.2K
13:52 6.53 6.53 6.53 6.53 3.5K
13:53 6.53 6.53 6.53 6.53 1.1K
13:55 6.53 6.53 6.53 6.53 3.0K
13:56 6.53 6.53 6.53 6.53 1.4K
13:58 6.53 6.53 6.53 6.53 6.5K
13:59 6.54 6.54 6.54 6.54 0.7K
14:00 6.54 6.54 6.53 6.53 2.7K
14:01 6.53 6.53 6.53 6.53 3.0K
14:02 6.53 6.53 6.53 6.53 18.5K
14:03 6.53 6.53 6.53 6.53 8.1K
14:04 6.53 6.53 6.53 6.53 1.0K
14:07 6.53 6.53 6.53 6.53 0.8K
14:09 6.53 6.53 6.52 6.53 14.0K
14:10 6.53 6.53 6.53 6.53 0.9K
14:11 6.53 6.53 6.51 6.51 12.3K
14:12 6.51 6.51 6.51 6.51 0.5K
14:13 6.52 6.52 6.52 6.52 2.7K
14:14 6.52 6.52 6.52 6.52 0.5K
14:15 6.52 6.52 6.52 6.52 0.8K
14:16 6.52 6.52 6.52 6.52 4.4K
14:18 6.52 6.52 6.52 6.52 0.5K
14:19 6.52 6.52 6.52 6.52 0.5K
14:20 6.52 6.52 6.52 6.52 1.3K
14:21 6.51 6.51 6.51 6.51 0.2K
14:22 6.51 6.51 6.51 6.51 6.6K
14:24 6.51 6.51 6.51 6.51 0.9K
14:26 6.51 6.52 6.51 6.52 16.8K
14:27 6.52 6.52 6.52 6.52 1.5K
14:28 6.52 6.52 6.52 6.52 2.3K
14:30 6.52 6.52 6.52 6.52 0.7K
14:31 6.52 6.52 6.52 6.52 1.2K
14:32 6.53 6.53 6.53 6.53 6.9K
14:33 6.53 6.53 6.53 6.53 0.4K
14:34 6.53 6.53 6.53 6.53 4.0K
14:35 6.54 6.54 6.54 6.54 2.1K
14:38 6.54 6.54 6.54 6.54 0.4K
14:39 6.54 6.54 6.54 6.54 0.8K
14:40 6.54 6.54 6.54 6.54 0.3K
14:41 6.53 6.53 6.53 6.53 7.6K
14:44 6.53 6.53 6.53 6.53 0.9K
14:45 6.53 6.53 6.53 6.53 0.6K
14:46 6.53 6.53 6.53 6.53 1.7K
14:48 6.52 6.52 6.52 6.52 6.0K
14:49 6.52 6.52 6.52 6.52 3.6K
14:51 6.51 6.51 6.51 6.51 1.7K
14:52 6.50 6.50 6.50 6.50 2.0K
14:54 6.49 6.49 6.48 6.48 4.4K
14:55 6.48 6.48 6.48 6.48 0.6K
14:57 6.48 6.48 6.48 6.48 3.6K
14:58 6.48 6.48 6.48 6.48 0.1K
14:59 6.48 6.48 6.48 6.48 1.4K
15:00 6.48 6.48 6.48 6.48 9.7K
15:01 6.48 6.49 6.48 6.49 8.9K
15:02 6.49 6.50 6.49 6.50 4.0K
15:03 6.49 6.49 6.49 6.49 8.9K
15:05 6.49 6.49 6.49 6.49 2.6K
15:06 6.49 6.49 6.49 6.49 6.6K
15:07 6.51 6.51 6.51 6.51 12.6K
15:10 6.50 6.50 6.49 6.49 19.6K
15:11 6.49 6.49 6.49 6.49 2.1K
15:12 6.49 6.49 6.49 6.49 5.0K
15:14 6.48 6.48 6.48 6.48 0.9K
15:15 6.49 6.49 6.49 6.49 3.1K
15:16 6.50 6.50 6.50 6.50 3.1K
15:19 6.51 6.51 6.51 6.51 11.0K
15:20 6.50 6.50 6.50 6.50 12.6K
15:22 6.50 6.50 6.50 6.50 0.5K
15:23 6.50 6.50 6.50 6.50 0.3K
15:24 6.50 6.50 6.50 6.50 0.9K
15:25 6.50 6.50 6.50 6.50 1.2K
15:26 6.50 6.50 6.50 6.50 1.0K
15:27 6.50 6.50 6.50 6.50 5.6K
15:28 6.49 6.50 6.49 6.50 5.5K
15:29 6.49 6.49 6.49 6.49 0.3K
15:30 6.49 6.50 6.48 6.50 17.7K
15:31 6.50 6.50 6.50 6.50 1.9K
15:32 6.50 6.50 6.50 6.50 1.8K
15:33 6.50 6.50 6.50 6.50 1.3K
15:34 6.50 6.50 6.50 6.50 4.4K
15:35 6.50 6.50 6.49 6.49 9.5K
15:36 6.49 6.49 6.48 6.48 20.0K
15:37 6.48 6.49 6.48 6.49 1.0K
15:38 6.49 6.49 6.48 6.48 1.7K
15:39 6.49 6.49 6.49 6.49 2.5K
15:41 6.49 6.49 6.49 6.49 2.1K
15:42 6.49 6.49 6.49 6.49 0.2K
15:43 6.49 6.49 6.49 6.49 4.3K
15:44 6.49 6.49 6.49 6.49 2.9K
15:45 6.49 6.49 6.49 6.49 4.4K
15:46 6.49 6.49 6.49 6.49 9.5K
15:47 6.49 6.50 6.49 6.49 33.5K
15:48 6.49 6.49 6.49 6.49 3.6K
15:49 6.49 6.49 6.49 6.49 4.7K
15:50 6.49 6.49 6.49 6.49 2.7K
15:51 6.49 6.49 6.49 6.49 2.9K
15:52 6.49 6.49 6.49 6.49 1.7K
15:53 6.49 6.49 6.48 6.48 8.2K
15:54 6.49 6.49 6.48 6.49 15.2K
15:55 6.49 6.49 6.48 6.49 8.2K
15:56 6.48 6.49 6.48 6.49 13.5K
15:57 6.49 6.49 6.48 6.49 11.1K
15:58 6.48 6.49 6.48 6.49 19.1K
15:59 6.48 6.49 6.48 6.49 173.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음