The Intergroup Co (INTG)

INTG
🏛️ 미국 →
18.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 51.00 51.00 51.00 51.00 0.0M
2021-12-30 51.55 51.55 51.01 51.01 0.0M
2021-12-29 52.83 52.83 51.78 51.78 0.0M
2021-12-28 50.59 52.21 50.50 52.21 0.0M
2021-12-27 49.90 54.00 49.90 52.00 0.0M
2021-12-23 47.50 47.50 47.50 47.50 0.0M
2021-12-22 48.46 48.50 48.46 48.50 0.0M
2021-12-21 49.90 49.90 47.80 49.90 0.0M
2021-12-20 49.15 49.90 47.00 49.90 0.0M
2021-12-17 44.50 52.00 42.50 51.90 0.0M
2021-12-16 42.50 43.86 42.50 43.86 0.0M
2021-12-15 44.00 44.86 41.55 44.40 0.0M
2021-12-14 46.45 46.45 42.55 43.47 0.0M
2021-12-13 45.00 46.30 44.45 44.45 0.0M
2021-12-10 46.11 46.38 46.11 46.38 0.0M
2021-12-09 46.52 46.52 46.44 46.44 0.0M
2021-12-08 47.90 47.90 47.07 47.07 0.0M
2021-12-07 46.53 46.53 46.53 46.53 0.0M
2021-12-06 46.61 46.61 46.61 46.61 0.0M
2021-12-03 47.50 47.50 47.50 47.50 0.0M
2021-12-02 47.50 48.50 47.50 48.50 0.0M
2021-12-01 47.50 48.16 47.00 47.00 0.0M
2021-11-30 49.00 49.00 45.25 47.35 0.0M
2021-11-29 46.46 49.38 45.25 47.60 0.0M
2021-11-26 46.57 46.57 46.55 46.55 0.0M
2021-11-24 45.90 46.89 45.90 46.89 0.0M
2021-11-23 47.00 47.40 46.50 46.50 0.0M
2021-11-22 51.43 51.55 47.20 47.20 0.0M
2021-11-19 51.80 51.80 48.50 50.30 0.0M
2021-11-18 46.63 55.90 46.05 49.45 0.0M
2021-11-17 46.49 48.00 46.49 46.91 0.0M
2021-11-16 46.80 46.89 46.80 46.89 0.0M
2021-11-15 47.00 48.00 46.70 46.70 0.0M
2021-11-12 46.42 46.42 46.37 46.37 0.0M
2021-11-11 46.55 47.15 46.55 47.15 0.0M
2021-11-10 46.50 47.70 46.33 46.60 0.0M
2021-11-09 45.50 46.49 45.50 46.49 0.0M
2021-11-08 45.70 46.48 45.70 46.48 0.0M
2021-11-05 47.25 47.25 44.83 45.23 0.0M
2021-11-04 46.98 47.00 45.52 45.52 0.0M
2021-11-03 45.56 47.37 45.56 47.37 0.0M
2021-11-02 46.11 46.11 46.05 46.05 0.0M
2021-11-01 45.95 47.30 45.56 46.49 0.0M
2021-10-29 45.45 46.50 45.03 46.50 0.0M
2021-10-28 45.90 45.90 45.90 45.90 0.0M
2021-10-27 46.84 46.84 46.50 46.50 0.0M
2021-10-26 47.35 47.35 47.35 47.35 0.0M
2021-10-25 47.80 47.80 46.84 46.84 0.0M
2021-10-22 48.14 48.14 48.14 48.14 0.0M
2021-10-21 47.00 48.80 46.36 48.13 0.0M
2021-10-20 46.23 46.89 46.23 46.89 0.0M
2021-10-19 46.09 47.00 46.09 47.00 0.0M
2021-10-18 44.24 46.99 44.24 46.99 0.0M
2021-10-15 47.70 48.85 47.65 48.80 0.0M
2021-10-14 47.50 47.50 47.50 47.50 0.0M
2021-10-13 45.55 47.40 45.55 47.20 0.0M
2021-10-12 42.70 45.65 42.70 45.65 0.0M
2021-10-11 44.10 45.00 44.10 44.51 0.0M
2021-10-08 44.00 44.61 44.00 44.61 0.0M
2021-10-07 44.35 44.35 44.35 44.35 0.0M
2021-10-06 44.10 44.90 44.10 44.21 0.0M
2021-10-05 45.28 45.28 43.53 44.24 0.0M
2021-10-04 47.15 47.34 45.00 45.95 0.0M
2021-10-01 42.75 47.28 42.75 47.17 0.0M
2021-09-30 46.88 46.88 44.09 44.09 0.0M
2021-09-29 47.00 48.30 45.50 46.80 0.0M
2021-09-28 46.35 47.01 46.35 46.86 0.0M
2021-09-27 46.00 47.50 45.70 47.06 0.0M
2021-09-24 46.50 47.50 45.70 46.63 0.0M
2021-09-23 46.00 46.86 46.00 46.86 0.0M
2021-09-22 46.82 47.23 46.45 47.23 0.0M
2021-09-21 46.59 46.70 45.45 46.20 0.0M
2021-09-20 46.50 46.50 46.50 46.50 0.0M
2021-09-17 46.64 46.64 43.71 45.98 0.0M
2021-09-16 46.03 47.10 46.00 46.05 0.0M
2021-09-15 46.01 46.01 46.01 46.01 0.0M
2021-09-14 47.50 47.50 47.15 47.15 0.0M
2021-09-13 46.01 48.70 46.01 48.17 0.0M
2021-09-10 45.50 48.61 45.05 47.81 0.0M
2021-09-09 44.63 45.30 44.30 45.24 0.0M
2021-09-08 45.80 45.80 45.80 45.80 0.0M
2021-09-07 44.85 46.67 44.55 46.00 0.0M
2021-09-03 44.15 46.30 44.15 45.90 0.0M
2021-09-02 48.58 49.00 44.61 45.05 0.0M
2021-09-01 46.70 50.55 46.70 48.00 0.0M
2021-08-31 47.20 48.59 46.60 46.60 0.0M
2021-08-30 46.48 48.74 46.20 47.60 0.0M
2021-08-27 45.75 47.40 45.75 46.20 0.0M
2021-08-26 46.00 46.40 45.80 46.00 0.0M
2021-08-25 45.50 47.00 45.50 45.98 0.0M
2021-08-24 46.31 47.68 45.49 45.50 0.0M
2021-08-23 45.20 47.45 45.20 46.52 0.0M
2021-08-20 45.30 45.30 45.30 45.30 0.0M
2021-08-19 45.26 46.69 44.50 46.00 0.0M
2021-08-18 47.05 47.05 45.30 45.30 0.0M
2021-08-17 45.39 48.96 45.09 46.90 0.0M
2021-08-16 44.55 46.00 44.55 46.00 0.0M
2021-08-13 44.01 44.01 44.00 44.00 0.0M
2021-08-12 44.05 44.05 43.29 43.29 0.0M
2021-08-11 44.20 46.70 43.90 44.00 0.0M
2021-08-10 43.14 47.08 42.39 44.19 0.0M
2021-08-09 44.30 44.47 44.30 44.47 0.0M
2021-08-06 43.53 44.45 43.35 44.28 0.0M
2021-08-05 43.36 44.41 40.91 44.20 0.0M
2021-08-04 44.73 44.73 44.58 44.58 0.0M
2021-08-03 44.99 44.99 44.99 44.99 0.0M
2021-08-02 46.46 46.46 45.99 45.99 0.0M
2021-07-30 45.08 45.80 45.00 45.05 0.0M
2021-07-29 44.99 44.99 44.99 44.99 0.0M
2021-07-28 45.17 45.17 45.17 45.17 0.0M
2021-07-27 45.02 45.19 45.01 45.19 0.0M
2021-07-26 44.81 44.99 44.81 44.99 0.0M
2021-07-23 45.26 45.50 44.27 45.00 0.0M
2021-07-22 45.63 45.63 45.45 45.45 0.0M
2021-07-21 44.70 46.00 44.50 45.00 0.0M
2021-07-20 44.50 45.10 43.76 43.76 0.0M
2021-07-19 44.20 46.06 44.00 44.50 0.0M
2021-07-16 42.13 42.44 42.13 42.44 0.0M
2021-07-15 44.48 44.48 44.48 44.48 0.0M
2021-07-14 46.50 46.50 42.80 42.80 0.0M
2021-07-13 46.27 46.27 43.13 43.13 0.0M
2021-07-12 44.07 44.07 44.07 44.07 0.0M
2021-07-09 45.00 45.00 44.88 44.88 0.0M
2021-07-08 48.95 49.00 48.95 49.00 0.0M
2021-07-07 42.25 42.25 42.25 42.25 0.0M
2021-07-06 48.99 48.99 46.94 46.94 0.0M
2021-07-02 48.99 48.99 47.18 47.18 0.0M
2021-07-01 48.90 48.90 48.90 48.90 0.0M
2021-06-30 47.00 47.00 43.01 43.01 0.0M
2021-06-29 49.50 50.73 49.50 50.73 0.0M
2021-06-28 46.99 46.99 44.80 44.80 0.0M
2021-06-25 49.00 49.00 49.00 49.00 0.0M
2021-06-24 45.89 45.89 41.70 41.70 0.0M
2021-06-23 41.73 46.00 41.41 46.00 0.0M
2021-06-22 40.34 41.00 40.34 41.00 0.0M
2021-06-21 40.62 40.62 39.70 39.70 0.0M
2021-06-18 38.65 41.77 38.65 41.77 0.0M
2021-06-17 39.40 39.40 39.40 39.40 0.0M
2021-06-16 37.74 38.54 37.59 38.37 0.0M
2021-06-15 33.50 37.76 32.71 37.76 0.0M
2021-06-14 33.71 34.18 33.56 33.91 0.0M
2021-06-11 33.05 34.69 32.49 33.71 0.0M
2021-06-10 38.99 40.03 32.84 33.35 0.0M
2021-06-09 36.72 41.43 35.36 36.02 0.0M
2021-06-08 40.01 40.01 36.75 36.75 0.0M
2021-06-07 45.25 46.65 40.12 40.12 0.0M
2021-06-04 51.00 52.00 46.84 46.95 0.0M
2021-06-03 39.78 61.61 38.89 51.90 0.1M
2021-06-02 38.00 41.14 38.00 39.41 0.0M
2021-06-01 37.64 37.71 37.03 37.12 0.0M
2021-05-28 37.60 37.60 36.22 36.71 0.0M
2021-05-27 37.63 37.63 37.57 37.60 0.0M
2021-05-26 36.91 37.70 36.56 37.70 0.0M
2021-05-25 37.65 37.65 36.96 37.00 0.0M
2021-05-24 37.90 37.90 37.90 37.90 0.0M
2021-05-21 37.60 37.90 37.60 37.90 0.0M
2021-05-20 37.55 37.55 37.54 37.54 0.0M
2021-05-19 37.55 37.55 37.41 37.41 0.0M
2021-05-18 36.53 37.10 36.25 36.25 0.0M
2021-05-17 36.25 36.25 36.25 36.25 0.0M
2021-05-14 37.25 37.40 37.25 37.40 0.0M
2021-05-13 37.55 37.55 37.55 37.55 0.0M
2021-05-12 37.55 37.55 35.99 37.51 0.0M
2021-05-11 37.46 37.55 37.08 37.55 0.0M
2021-05-10 37.55 37.55 37.55 37.55 0.0M
2021-05-07 37.55 37.55 36.77 36.77 0.0M
2021-05-06 36.58 37.55 36.58 37.55 0.0M
2021-05-05 37.60 37.60 35.60 37.55 0.0M
2021-05-04 37.60 37.60 35.60 36.10 0.0M
2021-05-03 35.27 37.60 35.27 35.60 0.0M
2021-04-30 36.00 36.00 36.00 36.00 0.0M
2021-04-29 37.21 37.21 34.81 37.00 0.0M
2021-04-28 35.37 35.37 35.37 35.37 0.0M
2021-04-27 34.43 37.60 32.99 37.18 0.0M
2021-04-26 37.89 37.89 36.23 37.64 0.0M
2021-04-23 37.87 37.90 36.50 37.84 0.0M
2021-04-22 37.90 38.00 37.82 37.99 0.0M
2021-04-21 37.90 37.90 37.90 37.90 0.0M
2021-04-20 37.90 37.90 37.90 37.90 0.0M
2021-04-19 35.07 37.90 35.07 37.90 0.0M
2021-04-16 34.00 37.90 34.00 37.00 0.0M
2021-04-15 35.00 35.63 35.00 35.63 0.0M
2021-04-14 34.43 34.43 34.43 34.43 0.0M
2021-04-13 37.35 37.35 34.63 34.63 0.0M
2021-04-12 35.00 35.03 35.00 35.03 0.0M
2021-04-09 34.01 37.90 34.01 35.07 0.0M
2021-04-08 37.05 37.05 37.05 37.05 0.0M
2021-04-07 37.42 37.95 37.42 37.90 0.0M
2021-04-06 37.97 38.25 37.97 38.25 0.0M
2021-04-05 38.00 38.00 36.50 37.43 0.0M
2021-04-01 36.50 38.03 36.50 38.03 0.0M
2021-03-31 38.21 38.25 36.50 36.56 0.0M
2021-03-30 36.50 38.25 36.50 36.50 0.0M
2021-03-29 36.50 36.50 36.50 36.50 0.0M
2021-03-26 37.89 38.25 37.89 38.25 0.0M
2021-03-25 37.75 38.25 37.75 37.96 0.0M
2021-03-24 38.25 38.25 36.50 36.50 0.0M
2021-03-23 38.25 38.25 37.91 38.25 0.0M
2021-03-22 39.00 39.00 38.16 38.16 0.0M
2021-03-19 37.12 38.79 37.12 38.79 0.0M
2021-03-18 38.50 39.00 37.00 39.00 0.0M
2021-03-17 36.07 38.88 34.89 38.88 0.0M
2021-03-16 39.01 39.75 37.05 38.67 0.0M
2021-03-15 39.97 39.99 36.10 39.97 0.0M
2021-03-12 39.99 40.00 39.52 39.52 0.0M
2021-03-11 40.00 43.62 40.00 40.00 0.0M
2021-03-10 44.02 46.75 42.99 46.22 0.0M
2021-03-09 44.71 47.00 44.71 46.52 0.0M
2021-03-08 42.56 46.95 42.56 46.95 0.0M
2021-03-05 40.42 42.56 40.42 42.56 0.0M
2021-03-04 39.67 53.87 39.67 42.98 0.0M
2021-03-03 38.80 40.00 38.80 39.74 0.0M
2021-03-02 38.00 38.35 38.00 38.35 0.0M
2021-03-01 35.04 38.00 35.04 37.27 0.0M
2021-02-26 37.95 37.95 34.56 34.56 0.0M
2021-02-25 36.56 37.99 36.56 37.99 0.0M
2021-02-24 38.00 38.00 37.51 37.51 0.0M
2021-02-23 37.50 37.50 36.50 36.50 0.0M
2021-02-22 36.16 36.50 36.16 36.50 0.0M
2021-02-19 35.00 36.13 34.99 36.00 0.0M
2021-02-18 33.51 34.90 33.51 34.74 0.0M
2021-02-17 35.00 35.14 33.51 34.45 0.0M
2021-02-16 32.51 34.38 32.51 33.04 0.0M
2021-02-12 33.01 33.01 33.01 33.01 0.0M
2021-02-11 32.85 33.12 32.85 33.12 0.0M
2021-02-10 32.76 33.09 32.61 32.86 0.0M
2021-02-09 31.26 32.50 31.26 32.08 0.0M
2021-02-08 32.18 32.50 32.18 32.50 0.0M
2021-02-05 31.85 32.38 31.25 32.38 0.0M
2021-02-04 32.50 32.50 31.88 31.88 0.0M
2021-02-03 31.91 32.50 31.91 32.50 0.0M
2021-02-02 31.25 32.50 31.25 32.50 0.0M
2021-02-01 30.86 32.18 30.75 32.03 0.0M
2021-01-29 31.31 32.50 30.75 30.75 0.0M
2021-01-28 31.00 31.51 30.81 31.00 0.0M
2021-01-27 31.98 32.47 30.78 32.00 0.0M
2021-01-26 30.72 31.25 30.72 31.25 0.0M
2021-01-25 31.50 31.50 31.00 31.50 0.0M
2021-01-21 30.68 32.77 30.68 31.20 0.0M
2021-01-20 32.50 32.50 30.71 30.71 0.0M
2021-01-19 31.25 31.25 29.71 30.80 0.0M
2021-01-15 30.59 31.98 30.59 31.98 0.0M
2021-01-14 32.67 32.67 31.25 31.25 0.0M
2021-01-13 30.73 33.80 30.73 31.25 0.0M
2021-01-12 31.25 31.25 31.25 31.25 0.0M
2021-01-11 31.08 32.23 31.08 32.23 0.0M
2021-01-08 31.25 31.25 30.26 30.68 0.0M
2021-01-07 32.58 33.58 30.25 31.25 0.0M
2021-01-06 30.33 30.50 30.15 30.15 0.0M
2021-01-05 30.00 31.25 30.00 31.21 0.0M
2021-01-04 31.50 31.95 30.83 31.25 0.0M