인터로조 (119610)

119610
🏛️ 대한민국 →
18,070.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 31,950.00 32,250.00 31,450.00 31,600.00 0.0M
2023-12-27 31,500.00 32,100.00 31,250.00 31,950.00 0.0M
2023-12-26 31,500.00 32,000.00 31,200.00 31,350.00 0.0M
2023-12-22 31,450.00 31,850.00 31,000.00 31,700.00 0.0M
2023-12-21 31,700.00 31,950.00 31,150.00 31,450.00 0.1M
2023-12-20 32,550.00 32,700.00 31,800.00 31,950.00 0.1M
2023-12-19 32,650.00 33,100.00 32,150.00 32,550.00 0.1M
2023-12-18 32,600.00 33,350.00 32,300.00 32,650.00 0.0M
2023-12-17 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2023-12-15 32,900.00 33,350.00 32,300.00 32,600.00 0.1M
2023-12-14 33,700.00 34,150.00 32,400.00 33,050.00 0.1M
2023-12-13 33,000.00 33,850.00 32,800.00 33,450.00 0.1M
2023-12-12 33,500.00 34,450.00 32,300.00 33,700.00 0.1M
2023-12-11 33,500.00 34,900.00 32,650.00 34,000.00 0.4M
2023-12-10 32,100.00 32,100.00 32,100.00 32,100.00 0.0M
2023-12-08 31,300.00 33,450.00 31,000.00 32,100.00 0.6M
2023-12-07 30,050.00 31,400.00 29,350.00 31,300.00 0.1M
2023-12-06 29,500.00 30,150.00 29,300.00 29,750.00 0.0M
2023-12-05 29,100.00 29,600.00 28,800.00 29,500.00 0.0M
2023-12-04 29,150.00 29,250.00 28,600.00 29,050.00 0.1M
2023-12-01 28,800.00 29,300.00 28,700.00 28,900.00 0.0M
2023-11-30 29,050.00 29,350.00 28,800.00 28,900.00 0.0M
2023-11-29 28,950.00 29,050.00 28,550.00 28,800.00 0.0M
2023-11-28 29,350.00 29,350.00 28,600.00 28,700.00 0.1M
2023-11-27 30,350.00 30,350.00 29,100.00 29,150.00 0.1M
2023-11-26 30,350.00 30,350.00 30,350.00 30,350.00 0.0M
2023-11-24 31,200.00 31,400.00 29,850.00 30,350.00 0.1M
2023-11-23 29,800.00 31,700.00 29,700.00 31,200.00 0.3M
2023-11-22 29,800.00 30,500.00 28,850.00 29,500.00 0.3M
2023-11-21 29,950.00 34,250.00 29,600.00 30,300.00 0.9M
2023-11-20 29,300.00 29,950.00 29,050.00 29,600.00 0.0M
2023-11-19 29,450.00 29,450.00 29,450.00 29,450.00 0.0M
2023-11-17 30,600.00 30,600.00 29,200.00 29,450.00 0.1M
2023-11-16 30,200.00 30,850.00 29,850.00 30,000.00 0.1M
2023-11-15 29,550.00 31,000.00 28,700.00 30,350.00 0.3M
2023-11-14 30,350.00 30,900.00 27,850.00 29,200.00 0.2M
2023-11-13 30,950.00 31,500.00 30,150.00 30,300.00 0.1M
2023-11-10 30,950.00 31,850.00 30,450.00 31,100.00 0.1M
2023-11-09 32,100.00 32,650.00 31,400.00 31,450.00 0.0M
2023-11-08 31,700.00 33,200.00 31,700.00 32,100.00 0.0M
2023-11-07 31,300.00 32,750.00 31,250.00 31,700.00 0.0M
2023-11-06 31,900.00 31,900.00 30,850.00 31,250.00 0.0M
2023-11-03 31,300.00 31,550.00 30,250.00 31,200.00 0.0M
2023-11-02 30,150.00 30,900.00 30,100.00 30,600.00 0.0M
2023-11-01 30,750.00 30,950.00 30,050.00 30,100.00 0.0M
2023-10-31 30,250.00 31,150.00 30,050.00 30,700.00 0.0M
2023-10-30 30,500.00 30,800.00 29,750.00 30,250.00 0.1M
2023-10-27 30,600.00 31,250.00 30,350.00 30,700.00 0.0M
2023-10-26 30,900.00 31,500.00 30,200.00 30,550.00 0.0M
2023-10-25 31,800.00 32,250.00 31,050.00 31,550.00 0.0M
2023-10-24 30,900.00 31,750.00 30,050.00 31,400.00 0.1M
2023-10-23 30,250.00 30,900.00 29,100.00 29,750.00 0.1M
2023-10-20 30,650.00 31,100.00 29,000.00 30,250.00 0.1M
2023-10-19 32,700.00 32,700.00 30,800.00 31,050.00 0.1M
2023-10-18 33,100.00 33,500.00 32,400.00 32,850.00 0.0M
2023-10-17 33,000.00 33,550.00 32,750.00 33,550.00 0.0M
2023-10-16 33,450.00 34,000.00 33,000.00 33,000.00 0.0M
2023-10-13 34,400.00 34,600.00 33,750.00 34,000.00 0.0M
2023-10-12 33,250.00 34,700.00 33,250.00 34,400.00 0.0M
2023-10-11 34,000.00 34,150.00 33,100.00 33,250.00 0.0M
2023-10-10 34,600.00 34,600.00 33,050.00 33,250.00 0.1M
2023-10-06 34,700.00 34,750.00 33,700.00 34,050.00 0.0M
2023-10-05 35,100.00 35,300.00 34,450.00 34,700.00 0.0M
2023-10-04 36,250.00 36,250.00 34,300.00 35,350.00 0.0M
2023-10-03 36,400.00 36,400.00 36,400.00 36,400.00 0.0M
2023-09-27 35,000.00 36,400.00 34,700.00 36,400.00 0.0M
2023-09-26 36,250.00 36,750.00 35,100.00 35,650.00 0.0M
2023-09-25 36,200.00 36,850.00 35,900.00 36,200.00 0.0M
2023-09-22 36,050.00 36,500.00 35,500.00 36,300.00 0.0M
2023-09-21 36,500.00 37,100.00 36,100.00 36,850.00 0.0M
2023-09-20 37,700.00 37,900.00 36,600.00 37,350.00 0.0M
2023-09-19 36,850.00 37,700.00 36,100.00 37,400.00 0.1M
2023-09-18 35,600.00 37,350.00 35,250.00 36,900.00 0.1M
2023-09-17 35,850.00 35,850.00 35,850.00 35,850.00 0.0M
2023-09-15 33,600.00 36,150.00 33,550.00 35,850.00 0.1M
2023-09-14 33,800.00 34,150.00 33,400.00 33,550.00 0.0M
2023-09-13 34,500.00 34,800.00 33,400.00 33,450.00 0.0M
2023-09-12 36,000.00 36,000.00 34,100.00 34,200.00 0.1M
2023-09-11 34,900.00 35,700.00 33,950.00 35,350.00 0.0M
2023-09-08 33,800.00 34,800.00 33,750.00 34,700.00 0.0M
2023-09-07 33,900.00 34,500.00 33,500.00 33,500.00 0.0M
2023-09-06 34,100.00 34,900.00 33,900.00 33,900.00 0.0M
2023-09-05 35,200.00 35,250.00 34,100.00 34,400.00 0.0M
2023-09-04 35,250.00 35,500.00 34,650.00 35,200.00 0.0M
2023-09-01 36,500.00 36,550.00 35,050.00 35,250.00 0.1M
2023-08-31 35,800.00 36,900.00 34,700.00 36,500.00 0.1M
2023-08-30 36,300.00 36,500.00 35,750.00 35,800.00 0.0M
2023-08-29 34,850.00 35,950.00 34,850.00 35,950.00 0.0M
2023-08-28 35,000.00 35,800.00 34,750.00 35,250.00 0.0M
2023-08-25 35,600.00 37,450.00 34,950.00 34,950.00 0.1M
2023-08-24 36,100.00 36,700.00 35,550.00 36,200.00 0.1M
2023-08-23 34,900.00 36,100.00 34,900.00 35,950.00 0.1M
2023-08-22 35,000.00 35,550.00 34,750.00 34,900.00 0.0M
2023-08-21 35,300.00 35,700.00 34,750.00 35,000.00 0.0M
2023-08-20 35,300.00 35,300.00 35,300.00 35,300.00 0.0M
2023-08-18 34,500.00 36,000.00 33,700.00 35,300.00 0.1M
2023-08-17 33,900.00 34,550.00 32,700.00 34,500.00 0.0M
2023-08-16 34,400.00 34,400.00 33,500.00 33,900.00 0.0M
2023-08-15 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2023-08-14 34,500.00 34,800.00 33,200.00 34,400.00 0.0M
2023-08-11 33,250.00 34,600.00 33,000.00 34,300.00 0.1M
2023-08-10 32,900.00 33,950.00 32,750.00 33,400.00 0.0M
2023-08-09 33,100.00 33,350.00 32,600.00 33,300.00 0.0M
2023-08-08 33,750.00 34,200.00 33,100.00 33,400.00 0.0M
2023-08-07 33,300.00 34,200.00 32,800.00 34,050.00 0.0M
2023-08-04 33,200.00 34,000.00 33,200.00 33,300.00 0.0M
2023-08-03 32,750.00 34,000.00 32,500.00 33,350.00 0.0M
2023-08-02 33,450.00 33,650.00 32,600.00 32,750.00 0.1M
2023-08-01 34,500.00 34,500.00 33,250.00 33,700.00 0.1M
2023-07-31 35,250.00 35,250.00 34,400.00 34,500.00 0.0M
2023-07-28 35,400.00 35,400.00 34,300.00 35,250.00 0.0M
2023-07-27 34,550.00 35,950.00 33,750.00 35,200.00 0.1M
2023-07-26 34,500.00 35,150.00 33,300.00 33,800.00 0.1M
2023-07-25 33,400.00 34,200.00 33,400.00 33,750.00 0.0M
2023-07-24 34,650.00 35,150.00 33,250.00 33,750.00 0.1M
2023-07-21 35,350.00 35,350.00 34,500.00 35,000.00 0.0M
2023-07-20 35,000.00 35,550.00 34,650.00 34,850.00 0.0M
2023-07-19 35,100.00 35,700.00 34,100.00 34,850.00 0.2M
2023-07-18 32,500.00 34,750.00 32,450.00 34,500.00 0.1M
2023-07-17 33,000.00 33,250.00 32,400.00 32,500.00 0.1M
2023-07-14 33,850.00 34,000.00 31,850.00 33,350.00 0.2M
2023-07-13 33,500.00 34,300.00 33,100.00 34,100.00 0.1M
2023-07-12 33,550.00 33,900.00 33,000.00 33,300.00 0.0M
2023-07-11 33,650.00 34,350.00 33,000.00 33,350.00 0.0M
2023-07-10 33,850.00 34,200.00 31,400.00 33,750.00 0.1M
2023-07-07 34,900.00 35,000.00 33,950.00 34,000.00 0.1M
2023-07-06 34,800.00 36,850.00 33,950.00 34,900.00 0.1M
2023-07-05 35,850.00 35,900.00 34,800.00 34,800.00 0.1M
2023-07-04 34,350.00 36,050.00 34,100.00 35,750.00 0.1M
2023-07-03 37,700.00 37,900.00 33,850.00 34,900.00 0.3M
2023-06-30 36,700.00 37,250.00 35,700.00 36,900.00 0.1M
2023-06-29 37,000.00 37,050.00 36,250.00 36,350.00 0.0M
2023-06-28 35,800.00 36,750.00 35,050.00 36,350.00 0.1M
2023-06-27 36,200.00 36,300.00 35,250.00 35,800.00 0.1M
2023-06-26 35,950.00 36,500.00 34,350.00 36,200.00 0.1M
2023-06-23 35,950.00 36,550.00 35,600.00 36,150.00 0.1M
2023-06-22 36,500.00 37,000.00 35,500.00 36,450.00 0.1M
2023-06-21 37,150.00 37,300.00 36,200.00 36,500.00 0.1M
2023-06-20 35,950.00 37,450.00 35,750.00 37,150.00 0.2M
2023-06-19 35,700.00 36,400.00 35,050.00 35,950.00 0.1M
2023-06-16 35,350.00 35,850.00 35,050.00 35,550.00 0.0M
2023-06-15 35,350.00 36,000.00 34,950.00 35,350.00 0.0M
2023-06-14 36,550.00 36,750.00 35,000.00 35,300.00 0.1M
2023-06-13 35,100.00 37,200.00 34,750.00 36,500.00 0.1M
2023-06-12 35,550.00 35,750.00 34,600.00 35,000.00 0.1M
2023-06-09 35,200.00 35,350.00 34,900.00 35,150.00 0.0M
2023-06-08 34,900.00 35,200.00 34,550.00 34,850.00 0.0M
2023-06-07 35,200.00 35,350.00 34,750.00 34,900.00 0.1M
2023-06-05 34,850.00 35,300.00 34,050.00 35,200.00 0.1M
2023-06-02 35,350.00 35,600.00 34,350.00 34,750.00 0.1M
2023-06-01 34,700.00 35,150.00 33,850.00 35,050.00 0.1M
2023-05-31 35,000.00 35,450.00 34,700.00 34,700.00 0.0M
2023-05-30 35,500.00 35,500.00 34,500.00 34,800.00 0.1M
2023-05-26 36,200.00 36,300.00 35,100.00 35,350.00 0.0M
2023-05-25 36,250.00 36,600.00 35,800.00 35,850.00 0.0M
2023-05-24 36,300.00 36,900.00 35,350.00 36,250.00 0.0M
2023-05-23 36,000.00 36,500.00 35,750.00 36,300.00 0.0M
2023-05-22 37,500.00 37,500.00 35,550.00 36,350.00 0.1M
2023-05-21 37,200.00 37,200.00 37,200.00 37,200.00 0.0M
2023-05-19 38,000.00 38,150.00 36,400.00 37,200.00 0.1M
2023-05-18 37,550.00 38,850.00 36,600.00 38,000.00 0.1M
2023-05-17 36,200.00 37,350.00 35,600.00 37,050.00 0.1M
2023-05-16 36,500.00 36,500.00 34,600.00 35,750.00 0.1M
2023-05-15 37,000.00 37,350.00 36,000.00 36,200.00 0.1M
2023-05-12 37,100.00 37,500.00 36,650.00 37,150.00 0.1M
2023-05-11 36,350.00 37,500.00 35,950.00 37,250.00 0.1M
2023-05-10 36,700.00 37,500.00 35,800.00 35,800.00 0.1M
2023-05-09 36,900.00 36,950.00 35,550.00 36,350.00 0.1M
2023-05-08 36,200.00 37,450.00 36,100.00 36,550.00 0.1M
2023-05-07 36,200.00 36,200.00 36,200.00 36,200.00 0.0M
2023-05-04 36,300.00 37,100.00 35,600.00 36,200.00 0.1M
2023-05-03 36,100.00 36,700.00 35,600.00 35,850.00 0.1M
2023-05-02 35,850.00 36,300.00 34,950.00 36,100.00 0.1M
2023-05-01 35,600.00 35,600.00 35,600.00 35,600.00 0.0M
2023-04-28 35,550.00 35,750.00 35,050.00 35,600.00 0.0M
2023-04-27 34,250.00 35,950.00 33,950.00 35,550.00 0.1M
2023-04-26 34,950.00 35,000.00 34,150.00 34,250.00 0.1M
2023-04-25 35,600.00 35,700.00 34,400.00 34,950.00 0.1M
2023-04-24 36,200.00 36,200.00 34,700.00 35,600.00 0.1M
2023-04-23 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-04-21 37,000.00 37,600.00 35,750.00 36,000.00 0.1M
2023-04-20 36,500.00 37,400.00 35,300.00 36,700.00 0.1M
2023-04-19 34,200.00 37,000.00 33,500.00 36,650.00 0.2M
2023-04-18 33,600.00 34,500.00 33,150.00 33,900.00 0.1M
2023-04-17 34,300.00 35,650.00 33,100.00 33,600.00 0.1M
2023-04-14 36,250.00 36,850.00 33,950.00 34,050.00 0.2M
2023-04-13 34,450.00 36,150.00 33,750.00 35,800.00 0.1M
2023-04-12 32,700.00 34,950.00 32,700.00 34,300.00 0.1M
2023-04-11 32,500.00 33,150.00 32,200.00 32,900.00 0.0M
2023-04-10 32,850.00 33,500.00 32,600.00 33,000.00 0.0M
2023-04-07 33,650.00 33,800.00 32,750.00 33,200.00 0.1M
2023-04-06 32,600.00 33,950.00 32,350.00 33,550.00 0.1M
2023-04-05 33,900.00 34,100.00 32,200.00 32,950.00 0.2M
2023-04-04 30,150.00 33,800.00 30,150.00 33,500.00 0.4M
2023-04-03 29,850.00 30,450.00 29,750.00 30,250.00 0.0M
2023-03-31 29,300.00 30,550.00 29,150.00 29,950.00 0.0M
2023-03-30 29,650.00 29,650.00 29,100.00 29,200.00 0.0M
2023-03-29 29,750.00 29,750.00 29,100.00 29,350.00 0.0M
2023-03-28 29,350.00 29,500.00 29,100.00 29,400.00 0.0M
2023-03-27 29,100.00 29,450.00 28,650.00 29,150.00 0.0M
2023-03-24 28,900.00 29,500.00 28,650.00 29,100.00 0.0M
2023-03-23 29,150.00 29,550.00 28,500.00 28,600.00 0.1M
2023-03-22 29,550.00 29,700.00 28,700.00 29,600.00 0.1M
2023-03-21 29,600.00 29,950.00 28,950.00 29,250.00 0.0M
2023-03-20 29,800.00 29,950.00 29,350.00 29,600.00 0.0M
2023-03-17 29,950.00 30,200.00 29,500.00 30,000.00 0.0M
2023-03-16 29,500.00 29,950.00 28,700.00 29,750.00 0.0M
2023-03-15 29,450.00 30,250.00 29,150.00 29,850.00 0.1M
2023-03-14 29,700.00 29,700.00 28,450.00 28,900.00 0.1M
2023-03-13 30,200.00 30,800.00 29,550.00 29,700.00 0.1M
2023-03-10 31,650.00 31,800.00 30,500.00 30,750.00 0.1M
2023-03-09 31,800.00 31,800.00 30,550.00 31,650.00 0.1M
2023-03-08 30,550.00 30,950.00 30,050.00 30,700.00 0.0M
2023-03-07 31,000.00 31,150.00 30,150.00 30,650.00 0.0M
2023-03-06 31,400.00 31,600.00 30,500.00 31,000.00 0.0M
2023-03-05 31,350.00 31,350.00 31,350.00 31,350.00 0.0M
2023-03-03 31,450.00 32,000.00 30,950.00 31,350.00 0.1M
2023-03-02 30,150.00 31,650.00 30,000.00 31,350.00 0.1M
2023-02-28 29,700.00 30,300.00 29,450.00 30,150.00 0.0M
2023-02-27 28,950.00 29,700.00 28,950.00 29,150.00 0.0M
2023-02-24 29,450.00 29,800.00 29,000.00 29,300.00 0.0M
2023-02-23 29,850.00 30,200.00 29,450.00 29,450.00 0.0M
2023-02-22 28,850.00 30,350.00 28,700.00 29,950.00 0.2M
2023-02-21 28,700.00 29,250.00 28,450.00 29,100.00 0.0M
2023-02-20 29,150.00 29,200.00 28,600.00 28,650.00 0.0M
2023-02-17 28,850.00 29,250.00 28,600.00 29,150.00 0.0M
2023-02-16 29,050.00 29,400.00 28,400.00 28,800.00 0.1M
2023-02-15 29,750.00 29,750.00 28,750.00 28,950.00 0.1M
2023-02-14 29,300.00 29,900.00 29,150.00 29,500.00 0.1M
2023-02-13 29,700.00 30,100.00 29,300.00 29,900.00 0.0M
2023-02-10 30,150.00 30,150.00 29,400.00 29,500.00 0.0M
2023-02-09 30,500.00 30,500.00 29,800.00 30,100.00 0.0M
2023-02-08 31,050.00 31,200.00 30,100.00 30,500.00 0.0M
2023-02-07 30,100.00 31,050.00 30,100.00 31,000.00 0.1M
2023-02-06 29,300.00 30,700.00 29,250.00 30,100.00 0.1M
2023-02-03 29,950.00 30,200.00 29,500.00 29,650.00 0.0M
2023-02-02 30,100.00 30,300.00 29,850.00 30,200.00 0.0M
2023-02-01 30,350.00 30,600.00 29,600.00 29,750.00 0.0M
2023-01-31 29,100.00 30,500.00 28,750.00 30,350.00 0.1M
2023-01-30 29,950.00 29,950.00 29,000.00 29,250.00 0.1M
2023-01-29 29,900.00 29,900.00 29,900.00 29,900.00 0.0M
2023-01-27 30,500.00 30,500.00 29,650.00 29,900.00 0.1M
2023-01-26 31,000.00 31,400.00 30,150.00 30,500.00 0.1M
2023-01-25 31,850.00 31,850.00 30,950.00 31,000.00 0.1M
2023-01-20 31,800.00 32,150.00 31,450.00 31,850.00 0.1M
2023-01-19 30,750.00 32,200.00 30,550.00 31,800.00 0.3M
2023-01-18 29,450.00 30,750.00 29,000.00 30,650.00 0.1M
2023-01-17 30,100.00 30,700.00 29,350.00 29,450.00 0.1M
2023-01-16 29,050.00 29,800.00 28,850.00 29,400.00 0.1M
2023-01-13 29,000.00 29,250.00 28,300.00 29,050.00 0.0M
2023-01-12 29,300.00 29,350.00 28,900.00 29,000.00 0.0M
2023-01-11 29,200.00 29,500.00 28,650.00 29,300.00 0.0M
2023-01-10 29,400.00 29,400.00 28,600.00 29,000.00 0.0M
2023-01-09 28,700.00 29,750.00 28,300.00 29,000.00 0.1M
2023-01-06 28,500.00 28,600.00 27,750.00 28,200.00 0.0M
2023-01-05 29,300.00 29,300.00 28,300.00 28,450.00 0.0M
2023-01-04 28,800.00 29,400.00 28,700.00 29,000.00 0.0M
2023-01-03 28,500.00 29,300.00 28,050.00 29,100.00 0.1M
2023-01-02 28,050.00 29,800.00 27,900.00 28,500.00 0.1M