Inter and Co Class A (INTR)

INTR
🏛️ 미국 →
8.81
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.71 7.73 7.71 7.71 17.0K
09:31 7.71 7.71 7.69 7.69 11.7K
09:32 7.72 7.73 7.72 7.73 8.3K
09:33 7.73 7.74 7.73 7.74 3.4K
09:34 7.76 7.76 7.76 7.76 0.5K
09:35 7.76 7.76 7.76 7.76 2.1K
09:36 7.76 7.76 7.76 7.76 0.1K
09:37 7.77 7.77 7.77 7.77 1.7K
09:38 7.75 7.75 7.75 7.75 3.4K
09:39 7.73 7.75 7.73 7.75 15.0K
09:40 7.74 7.75 7.74 7.75 3.0K
09:41 7.76 7.76 7.75 7.75 1.2K
09:42 7.75 7.76 7.75 7.76 13.4K
09:43 7.76 7.76 7.76 7.76 0.3K
09:44 7.76 7.76 7.76 7.76 0.7K
09:45 7.76 7.76 7.74 7.75 18.5K
09:46 7.75 7.75 7.75 7.75 3.1K
09:47 7.73 7.73 7.73 7.73 2.3K
09:48 7.74 7.74 7.74 7.74 2.5K
09:49 7.74 7.74 7.74 7.74 7.3K
09:50 7.73 7.73 7.73 7.73 7.0K
09:51 7.73 7.73 7.73 7.73 2.0K
09:52 7.72 7.72 7.70 7.70 3.8K
09:53 7.71 7.71 7.71 7.71 5.9K
09:54 7.71 7.71 7.70 7.70 3.0K
09:55 7.70 7.70 7.70 7.70 0.5K
09:56 7.70 7.70 7.70 7.70 1.2K
09:57 7.70 7.70 7.70 7.70 2.4K
09:58 7.68 7.69 7.68 7.69 3.7K
09:59 7.70 7.71 7.70 7.71 2.5K
10:00 7.70 7.70 7.70 7.70 4.8K
10:01 7.72 7.72 7.72 7.72 4.0K
10:02 7.74 7.75 7.74 7.75 2.0K
10:03 7.75 7.75 7.75 7.75 0.5K
10:04 7.75 7.75 7.74 7.74 14.2K
10:05 7.74 7.75 7.74 7.74 2.9K
10:06 7.74 7.76 7.74 7.76 5.1K
10:08 7.76 7.76 7.75 7.76 8.4K
10:09 7.76 7.77 7.76 7.77 5.2K
10:10 7.77 7.77 7.76 7.77 4.5K
10:11 7.77 7.77 7.76 7.76 0.8K
10:12 7.76 7.77 7.76 7.76 1.4K
10:14 7.77 7.77 7.77 7.77 1.1K
10:15 7.77 7.77 7.76 7.76 2.3K
10:16 7.76 7.76 7.76 7.76 8.0K
10:17 7.75 7.75 7.75 7.75 1.8K
10:18 7.75 7.76 7.75 7.75 3.7K
10:19 7.77 7.77 7.76 7.76 5.6K
10:20 7.76 7.76 7.76 7.76 0.3K
10:21 7.76 7.76 7.75 7.75 3.5K
10:22 7.75 7.75 7.75 7.75 3.0K
10:23 7.76 7.76 7.76 7.76 0.1K
10:24 7.75 7.76 7.75 7.76 11.0K
10:25 7.76 7.76 7.76 7.76 2.1K
10:26 7.76 7.76 7.76 7.76 1.2K
10:27 7.75 7.75 7.74 7.74 5.1K
10:28 7.74 7.74 7.74 7.74 0.3K
10:29 7.74 7.75 7.74 7.74 24.8K
10:30 7.74 7.74 7.74 7.74 15.2K
10:32 7.73 7.74 7.73 7.74 1.5K
10:33 7.74 7.74 7.73 7.73 23.6K
10:34 7.73 7.73 7.73 7.73 0.5K
10:35 7.72 7.72 7.72 7.72 5.0K
10:36 7.72 7.72 7.72 7.72 1.6K
10:37 7.73 7.73 7.72 7.72 1.8K
10:38 7.73 7.73 7.72 7.72 4.7K
10:39 7.71 7.71 7.71 7.71 1.8K
10:40 7.72 7.72 7.72 7.72 2.2K
10:41 7.72 7.72 7.72 7.72 7.5K
10:42 7.72 7.72 7.72 7.72 1.2K
10:43 7.72 7.72 7.72 7.72 6.3K
10:44 7.72 7.72 7.72 7.72 2.2K
10:45 7.72 7.73 7.72 7.73 10.7K
10:46 7.73 7.73 7.73 7.73 3.2K
10:47 7.73 7.73 7.73 7.73 2.6K
10:48 7.73 7.73 7.73 7.73 1.6K
10:49 7.73 7.73 7.73 7.73 1.5K
10:50 7.73 7.74 7.72 7.74 6.2K
10:51 7.74 7.74 7.74 7.74 2.4K
10:53 7.73 7.73 7.72 7.73 8.7K
10:54 7.73 7.74 7.73 7.73 74.1K
10:55 7.74 7.75 7.74 7.75 3.0K
10:56 7.75 7.76 7.75 7.76 10.0K
10:57 7.76 7.76 7.76 7.76 0.5K
10:58 7.76 7.76 7.76 7.76 1.0K
10:59 7.76 7.77 7.76 7.77 5.0K
11:01 7.77 7.77 7.77 7.77 3.4K
11:02 7.77 7.77 7.77 7.77 1.5K
11:03 7.77 7.79 7.77 7.79 21.6K
11:04 7.79 7.80 7.79 7.80 4.4K
11:05 7.80 7.80 7.80 7.80 1.2K
11:06 7.80 7.81 7.80 7.80 5.9K
11:07 7.80 7.81 7.80 7.81 3.7K
11:08 7.81 7.81 7.80 7.80 30.9K
11:09 7.80 7.81 7.80 7.81 75.1K
11:10 7.81 7.82 7.81 7.82 2.4K
11:11 7.82 7.82 7.82 7.82 18.4K
11:12 7.82 7.82 7.81 7.81 10.4K
11:13 7.81 7.81 7.80 7.80 14.6K
11:14 7.79 7.79 7.79 7.79 5.8K
11:15 7.79 7.79 7.79 7.79 3.5K
11:16 7.79 7.79 7.79 7.79 2.1K
11:17 7.79 7.79 7.79 7.79 1.5K
11:18 7.79 7.79 7.79 7.79 0.9K
11:19 7.79 7.80 7.79 7.80 8.9K
11:20 7.80 7.80 7.80 7.80 16.5K
11:21 7.80 7.80 7.80 7.80 5.2K
11:22 7.80 7.80 7.80 7.80 7.4K
11:23 7.79 7.79 7.79 7.79 4.7K
11:24 7.79 7.79 7.79 7.79 1.0K
11:25 7.79 7.80 7.79 7.80 2.5K
11:26 7.80 7.80 7.80 7.80 3.4K
11:27 7.80 7.80 7.80 7.80 0.7K
11:28 7.80 7.80 7.80 7.80 0.8K
11:29 7.80 7.80 7.80 7.80 4.0K
11:30 7.80 7.80 7.80 7.80 0.5K
11:31 7.80 7.80 7.79 7.79 6.1K
11:32 7.78 7.78 7.78 7.78 3.2K
11:33 7.78 7.78 7.78 7.78 1.0K
11:34 7.78 7.78 7.78 7.78 1.7K
11:35 7.78 7.78 7.77 7.77 3.6K
11:36 7.77 7.77 7.77 7.77 0.3K
11:37 7.76 7.76 7.76 7.76 6.4K
11:39 7.75 7.75 7.73 7.73 6.9K
11:40 7.74 7.74 7.74 7.74 0.7K
11:41 7.74 7.74 7.73 7.73 0.5K
11:42 7.73 7.73 7.73 7.73 5.3K
11:44 7.73 7.73 7.73 7.73 0.1K
11:45 7.73 7.73 7.73 7.73 1.4K
11:46 7.73 7.73 7.73 7.73 2.0K
11:47 7.73 7.73 7.73 7.73 2.2K
11:48 7.73 7.73 7.73 7.73 1.0K
11:49 7.73 7.73 7.72 7.73 1.7K
11:50 7.73 7.73 7.73 7.73 1.6K
11:51 7.73 7.73 7.72 7.73 0.8K
11:52 7.73 7.73 7.73 7.73 2.0K
11:53 7.73 7.73 7.73 7.73 2.1K
11:54 7.73 7.74 7.73 7.74 6.6K
11:55 7.74 7.74 7.74 7.74 2.4K
11:56 7.74 7.74 7.74 7.74 2.0K
11:57 7.74 7.74 7.74 7.74 1.4K
11:58 7.74 7.74 7.74 7.74 1.5K
11:59 7.74 7.74 7.74 7.74 1.5K
12:00 7.74 7.74 7.73 7.73 8.1K
12:01 7.73 7.73 7.72 7.73 0.8K
12:02 7.74 7.74 7.74 7.74 6.4K
12:03 7.74 7.74 7.74 7.74 8.1K
12:04 7.74 7.74 7.74 7.74 1.3K
12:06 7.74 7.74 7.74 7.74 2.5K
12:07 7.75 7.75 7.75 7.75 3.1K
12:08 7.75 7.75 7.75 7.75 9.6K
12:09 7.74 7.74 7.73 7.73 15.3K
12:11 7.74 7.74 7.73 7.74 2.0K
12:12 7.74 7.74 7.74 7.74 6.3K
12:14 7.74 7.74 7.74 7.74 1.8K
12:15 7.74 7.74 7.74 7.74 3.4K
12:16 7.74 7.74 7.74 7.74 2.2K
12:17 7.75 7.76 7.75 7.76 9.6K
12:18 7.76 7.76 7.76 7.76 0.5K
12:19 7.76 7.76 7.76 7.76 4.6K
12:20 7.76 7.76 7.76 7.76 2.0K
12:21 7.76 7.76 7.76 7.76 10.1K
12:22 7.76 7.77 7.76 7.77 4.8K
12:23 7.77 7.77 7.77 7.77 0.9K
12:24 7.77 7.77 7.76 7.76 1.2K
12:25 7.77 7.77 7.77 7.77 1.2K
12:26 7.77 7.77 7.77 7.77 1.6K
12:27 7.77 7.77 7.77 7.77 1.1K
12:28 7.77 7.77 7.77 7.77 1.9K
12:29 7.77 7.77 7.77 7.77 2.4K
12:30 7.77 7.77 7.77 7.77 0.4K
12:31 7.77 7.77 7.77 7.77 1.8K
12:32 7.77 7.77 7.77 7.77 1.5K
12:33 7.77 7.77 7.77 7.77 1.4K
12:34 7.77 7.77 7.77 7.77 0.6K
12:35 7.77 7.77 7.75 7.76 22.0K
12:37 7.76 7.76 7.76 7.76 0.3K
12:38 7.76 7.76 7.76 7.76 0.6K
12:39 7.76 7.76 7.76 7.76 0.5K
12:40 7.76 7.76 7.76 7.76 1.6K
12:41 7.76 7.76 7.76 7.76 0.6K
12:42 7.76 7.76 7.76 7.76 0.7K
12:43 7.76 7.76 7.76 7.76 2.4K
12:44 7.76 7.76 7.76 7.76 1.5K
12:45 7.76 7.76 7.76 7.76 0.9K
12:46 7.76 7.76 7.76 7.76 3.1K
12:47 7.76 7.76 7.76 7.76 2.2K
12:48 7.75 7.75 7.75 7.75 0.7K
12:49 7.76 7.76 7.76 7.76 1.5K
12:50 7.76 7.76 7.76 7.76 0.5K
12:51 7.76 7.76 7.76 7.76 3.3K
12:52 7.76 7.76 7.76 7.76 0.8K
12:53 7.76 7.76 7.76 7.76 1.0K
12:54 7.76 7.76 7.75 7.75 12.4K
12:55 7.75 7.75 7.75 7.75 2.4K
12:56 7.74 7.74 7.74 7.74 17.4K
12:57 7.74 7.74 7.73 7.73 6.3K
12:58 7.73 7.73 7.73 7.73 3.0K
12:59 7.72 7.73 7.72 7.72 2.5K
13:00 7.73 7.73 7.73 7.73 53.6K
13:01 7.73 7.73 7.73 7.73 0.6K
13:02 7.73 7.73 7.73 7.73 7.6K
13:03 7.74 7.75 7.74 7.75 16.7K
13:04 7.75 7.77 7.75 7.77 13.0K
13:06 7.77 7.78 7.76 7.76 39.2K
13:07 7.77 7.78 7.77 7.78 2.4K
13:08 7.78 7.78 7.78 7.78 0.2K
13:09 7.78 7.79 7.78 7.78 7.9K
13:11 7.78 7.78 7.78 7.78 5.6K
13:12 7.78 7.79 7.78 7.79 4.2K
13:13 7.79 7.79 7.79 7.79 11.3K
13:14 7.80 7.80 7.80 7.80 0.3K
13:15 7.79 7.80 7.79 7.80 3.5K
13:16 7.80 7.80 7.79 7.79 2.0K
13:17 7.80 7.80 7.79 7.80 1.8K
13:18 7.80 7.80 7.80 7.80 2.0K
13:19 7.80 7.80 7.80 7.80 0.5K
13:20 7.79 7.79 7.79 7.79 8.5K
13:22 7.79 7.79 7.79 7.79 1.4K
13:23 7.79 7.79 7.79 7.79 5.6K
13:25 7.80 7.80 7.79 7.79 0.7K
13:26 7.81 7.81 7.81 7.81 3.1K
13:27 7.81 7.81 7.81 7.81 2.5K
13:28 7.81 7.81 7.81 7.81 2.3K
13:29 7.81 7.81 7.81 7.81 0.5K
13:30 7.81 7.81 7.81 7.81 3.6K
13:31 7.81 7.84 7.81 7.84 6.5K
13:32 7.84 7.84 7.84 7.84 0.7K
13:33 7.84 7.84 7.83 7.83 10.4K
13:35 7.84 7.84 7.84 7.84 1.2K
13:36 7.84 7.84 7.84 7.84 1.0K
13:37 7.84 7.84 7.84 7.84 1.0K
13:38 7.84 7.84 7.84 7.84 1.3K
13:39 7.83 7.83 7.83 7.83 15.4K
13:40 7.83 7.83 7.83 7.83 0.6K
13:41 7.83 7.84 7.83 7.84 4.5K
13:42 7.84 7.84 7.84 7.84 0.9K
13:43 7.84 7.84 7.84 7.84 1.6K
13:45 7.84 7.84 7.84 7.84 1.2K
13:46 7.84 7.84 7.84 7.84 1.7K
13:47 7.84 7.84 7.84 7.84 1.5K
13:48 7.84 7.84 7.83 7.83 9.2K
13:49 7.83 7.83 7.83 7.83 1.2K
13:50 7.83 7.83 7.82 7.82 1.9K
13:51 7.83 7.83 7.83 7.83 0.4K
13:52 7.83 7.83 7.83 7.83 2.7K
13:53 7.83 7.83 7.83 7.83 0.2K
13:54 7.82 7.82 7.82 7.82 10.7K
13:55 7.82 7.82 7.82 7.82 3.0K
13:58 7.82 7.82 7.81 7.81 2.3K
13:59 7.82 7.82 7.82 7.82 0.6K
14:00 7.82 7.82 7.82 7.82 2.2K
14:01 7.82 7.82 7.82 7.82 6.7K
14:02 7.82 7.83 7.82 7.83 6.7K
14:03 7.83 7.83 7.83 7.83 2.2K
14:04 7.84 7.84 7.84 7.84 0.5K
14:05 7.84 7.84 7.84 7.84 1.8K
14:06 7.84 7.84 7.84 7.84 0.6K
14:07 7.84 7.84 7.84 7.84 1.5K
14:08 7.84 7.84 7.83 7.84 1.3K
14:09 7.84 7.85 7.84 7.85 3.8K
14:11 7.86 7.86 7.86 7.86 28.3K
14:12 7.85 7.85 7.85 7.85 2.4K
14:13 7.85 7.85 7.85 7.85 1.7K
14:14 7.85 7.85 7.85 7.85 1.6K
14:15 7.85 7.86 7.85 7.86 4.1K
14:16 7.85 7.86 7.85 7.86 8.0K
14:17 7.86 7.87 7.86 7.87 1.4K
14:18 7.87 7.87 7.86 7.87 1.6K
14:19 7.87 7.87 7.86 7.86 8.0K
14:20 7.85 7.85 7.81 7.81 21.5K
14:21 7.82 7.83 7.81 7.81 16.7K
14:22 7.80 7.81 7.79 7.81 5.7K
14:23 7.82 7.83 7.82 7.83 2.1K
14:24 7.83 7.83 7.83 7.83 2.7K
14:26 7.84 7.85 7.84 7.85 1.9K
14:27 7.85 7.85 7.85 7.85 1.8K
14:28 7.84 7.84 7.84 7.84 8.1K
14:29 7.84 7.84 7.84 7.84 0.8K
14:31 7.84 7.84 7.84 7.84 4.5K
14:32 7.84 7.84 7.84 7.84 4.9K
14:33 7.84 7.84 7.84 7.84 1.9K
14:34 7.84 7.84 7.84 7.84 0.6K
14:35 7.85 7.85 7.83 7.83 15.6K
14:36 7.83 7.83 7.83 7.83 1.1K
14:37 7.83 7.83 7.83 7.83 0.1K
14:38 7.84 7.84 7.84 7.84 2.8K
14:39 7.84 7.85 7.84 7.84 11.0K
14:40 7.83 7.84 7.83 7.84 2.8K
14:41 7.84 7.84 7.84 7.84 1.6K
14:42 7.84 7.84 7.84 7.84 1.8K
14:43 7.84 7.84 7.84 7.84 3.1K
14:44 7.84 7.84 7.84 7.84 0.1K
14:45 7.84 7.84 7.84 7.84 3.2K
14:46 7.84 7.84 7.84 7.84 2.7K
14:48 7.84 7.84 7.84 7.84 2.0K
14:49 7.84 7.85 7.84 7.85 7.1K
14:50 7.85 7.85 7.85 7.85 0.9K
14:51 7.85 7.85 7.84 7.84 13.2K
14:52 7.84 7.84 7.84 7.84 2.5K
14:55 7.84 7.84 7.84 7.84 1.4K
14:56 7.84 7.84 7.84 7.84 2.5K
14:57 7.85 7.85 7.85 7.85 4.1K
14:58 7.85 7.85 7.85 7.85 0.9K
14:59 7.85 7.85 7.84 7.84 3.4K
15:00 7.84 7.84 7.84 7.84 8.4K
15:01 7.84 7.85 7.84 7.85 5.0K
15:03 7.85 7.85 7.85 7.85 2.2K
15:04 7.85 7.85 7.85 7.85 1.6K
15:05 7.84 7.84 7.84 7.84 17.2K
15:06 7.83 7.83 7.83 7.83 2.6K
15:07 7.82 7.82 7.80 7.80 47.7K
15:08 7.81 7.81 7.81 7.81 7.1K
15:09 7.82 7.82 7.81 7.82 1.3K
15:10 7.81 7.81 7.81 7.81 2.2K
15:11 7.82 7.82 7.82 7.82 1.0K
15:12 7.82 7.82 7.82 7.82 1.2K
15:13 7.82 7.82 7.82 7.82 1.7K
15:14 7.82 7.82 7.82 7.82 1.8K
15:15 7.82 7.83 7.82 7.83 6.6K
15:16 7.83 7.83 7.82 7.82 2.5K
15:17 7.83 7.83 7.83 7.83 3.0K
15:18 7.83 7.83 7.83 7.83 1.1K
15:19 7.83 7.83 7.83 7.83 0.6K
15:20 7.83 7.83 7.82 7.82 17.4K
15:21 7.82 7.82 7.82 7.82 1.2K
15:23 7.82 7.82 7.81 7.81 1.8K
15:24 7.81 7.81 7.81 7.81 1.4K
15:25 7.82 7.82 7.81 7.81 13.0K
15:26 7.81 7.81 7.81 7.81 4.3K
15:27 7.80 7.80 7.80 7.80 0.2K
15:28 7.79 7.79 7.78 7.78 22.9K
15:29 7.78 7.79 7.77 7.77 8.2K
15:30 7.78 7.79 7.78 7.79 27.7K
15:31 7.79 7.79 7.79 7.79 4.0K
15:33 7.80 7.80 7.80 7.80 11.7K
15:34 7.80 7.80 7.79 7.79 2.7K
15:35 7.80 7.80 7.80 7.79 20.0K
15:36 7.78 7.78 7.77 7.77 25.1K
15:37 7.77 7.77 7.77 7.77 1.4K
15:38 7.77 7.77 7.77 7.77 1.9K
15:39 7.77 7.77 7.77 7.77 2.4K
15:40 7.77 7.77 7.77 7.77 4.2K
15:41 7.77 7.77 7.77 7.77 3.6K
15:42 7.77 7.77 7.77 7.77 4.9K
15:43 7.77 7.77 7.77 7.77 3.7K
15:44 7.77 7.78 7.77 7.78 15.8K
15:45 7.78 7.78 7.78 7.78 3.0K
15:46 7.78 7.78 7.78 7.78 5.2K
15:47 7.78 7.78 7.78 7.78 5.5K
15:48 7.78 7.79 7.78 7.79 18.0K
15:49 7.79 7.79 7.78 7.78 24.5K
15:50 7.78 7.79 7.78 7.79 10.3K
15:51 7.79 7.79 7.78 7.79 7.6K
15:52 7.79 7.80 7.79 7.80 14.5K
15:53 7.80 7.80 7.79 7.79 30.4K
15:54 7.78 7.79 7.78 7.79 9.2K
15:55 7.79 7.79 7.78 7.79 17.7K
15:56 7.79 7.79 7.78 7.79 16.3K
15:57 7.79 7.79 7.78 7.79 26.0K
15:58 7.79 7.79 7.79 7.79 37.7K
15:59 7.79 7.80 7.78 7.78 250.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음