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
2023-12-29 16.65 19.65 16.65 19.65 0.0M
2023-12-28 17.00 17.00 17.00 17.00 0.0M
2023-12-27 17.90 17.90 16.27 17.00 0.0M
2023-12-26 17.79 17.90 17.79 17.90 0.0M
2023-12-22 17.00 17.25 16.57 16.70 0.0M
2023-12-21 17.01 17.50 17.01 17.50 0.0M
2023-12-20 17.59 18.48 16.77 16.77 0.0M
2023-12-19 16.70 17.60 16.70 17.60 0.0M
2023-12-18 19.71 20.00 17.69 18.00 0.0M
2023-12-15 20.01 20.37 18.90 18.90 0.0M
2023-12-14 23.44 24.17 20.40 20.40 0.0M
2023-12-13 20.11 22.10 20.11 22.10 0.0M
2023-12-12 19.20 20.77 18.99 20.77 0.0M
2023-12-11 20.03 20.03 20.03 20.03 0.0M
2023-12-08 20.80 21.50 20.03 20.03 0.0M
2023-12-07 21.28 21.28 20.77 20.77 0.0M
2023-12-06 20.08 20.36 20.08 20.36 0.0M
2023-12-05 21.44 21.89 20.50 20.50 0.0M
2023-12-04 19.70 20.50 19.70 20.50 0.0M
2023-12-01 21.84 21.84 21.84 21.84 0.0M
2023-11-30 23.00 28.85 21.84 21.84 0.0M
2023-11-29 22.42 22.42 22.42 22.42 0.0M
2023-11-28 23.12 23.12 23.12 23.12 0.0M
2023-11-27 23.12 23.12 23.12 23.12 0.0M
2023-11-24 24.00 24.47 24.00 24.00 0.0M
2023-11-22 22.71 22.71 22.71 22.71 0.0M
2023-11-21 22.21 22.71 22.21 22.71 0.0M
2023-11-20 22.78 23.69 22.78 23.69 0.0M
2023-11-17 23.69 23.69 23.69 23.69 0.0M
2023-11-16 23.69 23.69 23.69 23.69 0.0M
2023-11-15 23.76 23.77 23.05 23.69 0.0M
2023-11-14 25.00 26.22 23.56 25.50 0.0M
2023-11-13 23.00 25.50 22.01 23.01 0.0M
2023-11-10 23.19 23.61 23.19 23.60 0.0M
2023-11-09 23.00 24.00 23.00 24.00 0.0M
2023-11-08 26.30 28.93 22.50 22.50 0.0M
2023-11-07 26.85 28.00 25.50 27.18 0.0M
2023-11-06 24.50 26.79 24.50 26.79 0.0M
2023-11-03 26.50 26.50 26.50 26.50 0.0M
2023-11-02 27.61 27.61 25.69 26.50 0.0M
2023-11-01 27.11 27.11 27.11 27.11 0.0M
2023-10-31 27.00 28.10 27.00 27.11 0.0M
2023-10-30 28.32 28.32 27.26 27.65 0.0M
2023-10-27 29.00 29.00 28.00 28.00 0.0M
2023-10-26 30.00 30.03 28.75 29.00 0.0M
2023-10-25 29.00 30.00 28.80 30.00 0.0M
2023-10-24 27.50 28.97 27.00 28.97 0.0M
2023-10-23 28.25 28.80 27.50 27.50 0.0M
2023-10-20 30.39 31.00 29.21 29.24 0.0M
2023-10-19 31.03 31.03 30.75 30.95 0.0M
2023-10-18 31.04 31.04 30.43 30.85 0.0M
2023-10-17 30.55 31.40 30.48 31.40 0.0M
2023-10-16 29.00 30.80 29.00 30.70 0.0M
2023-10-13 29.31 29.31 29.31 29.31 0.0M
2023-10-12 28.00 28.90 27.96 28.90 0.0M
2023-10-11 29.91 30.67 27.53 27.93 0.0M
2023-10-10 29.35 30.50 29.30 30.50 0.0M
2023-10-09 29.00 29.31 28.12 28.90 0.0M
2023-10-06 29.20 29.20 28.47 28.70 0.0M
2023-10-05 30.00 31.41 28.85 28.85 0.0M
2023-10-04 29.50 29.50 29.50 29.50 0.0M
2023-10-03 30.00 30.00 28.50 28.99 0.0M
2023-10-02 30.52 30.52 30.52 30.52 0.0M
2023-09-29 30.99 31.50 30.52 30.52 0.0M
2023-09-28 32.79 33.28 32.00 32.00 0.0M
2023-09-27 31.00 34.00 31.00 34.00 0.0M
2023-09-26 32.50 32.50 32.50 32.50 0.0M
2023-09-25 32.50 32.50 32.50 32.50 0.0M
2023-09-22 32.50 32.50 32.50 32.50 0.0M
2023-09-21 32.50 32.50 32.50 32.50 0.0M
2023-09-20 31.77 32.50 31.77 32.50 0.0M
2023-09-19 34.20 34.20 32.00 32.55 0.0M
2023-09-18 34.72 34.72 34.72 34.72 0.0M
2023-09-15 32.02 33.69 32.02 33.69 0.0M
2023-09-14 32.00 32.48 32.00 32.48 0.0M
2023-09-13 32.49 32.49 32.49 32.49 0.0M
2023-09-12 30.00 30.00 30.00 30.00 0.0M
2023-09-11 32.86 32.86 32.86 32.86 0.0M
2023-09-08 32.00 32.86 32.00 32.86 0.0M
2023-09-07 33.61 33.61 33.61 33.61 0.0M
2023-09-06 33.61 33.61 33.61 33.61 0.0M
2023-09-05 33.61 33.61 33.61 33.61 0.0M
2023-09-01 34.00 34.00 34.00 34.00 0.0M
2023-08-31 34.00 34.00 34.00 34.00 0.0M
2023-08-30 34.00 34.00 34.00 34.00 0.0M
2023-08-29 33.70 34.00 33.70 34.00 0.0M
2023-08-28 34.00 34.00 34.00 34.00 0.0M
2023-08-25 34.00 34.00 34.00 34.00 0.0M
2023-08-24 34.75 34.75 34.75 34.75 0.0M
2023-08-23 35.56 36.50 34.75 34.75 0.0M
2023-08-22 33.95 35.58 33.95 35.20 0.0M
2023-08-21 34.11 35.04 34.11 34.38 0.0M
2023-08-18 35.16 35.16 35.16 35.16 0.0M
2023-08-17 35.16 35.16 35.16 35.16 0.0M
2023-08-16 35.16 35.16 35.16 35.16 0.0M
2023-08-15 35.16 35.16 35.16 35.16 0.0M
2023-08-11 35.16 35.16 35.16 35.16 0.0M
2023-08-10 35.16 35.16 35.16 35.16 0.0M
2023-08-09 35.16 35.16 35.16 35.16 0.0M
2023-08-08 35.16 35.16 35.16 35.16 0.0M
2023-08-07 35.99 36.00 35.99 36.00 0.0M
2023-08-04 35.50 36.50 35.50 36.50 0.0M
2023-08-03 36.00 36.00 35.69 35.69 0.0M
2023-08-02 35.00 35.00 35.00 35.00 0.0M
2023-08-01 35.00 35.00 35.00 35.00 0.0M
2023-07-31 36.28 36.28 35.00 35.00 0.0M
2023-07-28 36.67 36.67 36.00 36.00 0.0M
2023-07-27 36.64 36.64 36.64 36.64 0.0M
2023-07-26 37.38 37.38 37.38 37.38 0.0M
2023-07-25 37.38 37.38 37.38 37.38 0.0M
2023-07-24 36.85 36.85 36.85 36.85 0.0M
2023-07-21 36.41 36.41 36.40 36.40 0.0M
2023-07-20 38.97 38.97 38.97 38.97 0.0M
2023-07-19 37.70 37.70 36.48 36.48 0.0M
2023-07-18 35.15 38.73 35.15 38.73 0.0M
2023-07-17 34.95 34.95 34.95 34.95 0.0M
2023-07-14 34.95 34.95 34.95 34.95 0.0M
2023-07-13 34.95 34.95 34.95 34.95 0.0M
2023-07-12 34.95 34.95 34.95 34.95 0.0M
2023-07-11 35.00 35.00 35.00 35.00 0.0M
2023-07-10 35.02 35.02 35.02 35.02 0.0M
2023-07-07 35.68 35.68 35.68 35.68 0.0M
2023-07-06 35.68 35.68 35.68 35.68 0.0M
2023-07-05 35.68 35.68 35.68 35.68 0.0M
2023-07-03 35.68 35.68 35.68 35.68 0.0M
2023-06-30 35.68 35.68 35.68 35.68 0.0M
2023-06-29 35.68 35.68 35.68 35.68 0.0M
2023-06-28 35.68 35.68 35.68 35.68 0.0M
2023-06-27 35.70 37.27 35.04 35.68 0.0M
2023-06-26 34.80 35.47 34.80 35.47 0.0M
2023-06-23 35.09 35.09 34.03 34.03 0.0M
2023-06-22 35.84 35.94 35.84 35.94 0.0M
2023-06-21 35.42 35.42 35.42 35.42 0.0M
2023-06-20 35.49 35.49 35.49 35.49 0.0M
2023-06-16 36.90 36.90 36.90 36.90 0.0M
2023-06-15 36.90 36.90 36.90 36.90 0.0M
2023-06-14 36.90 36.90 36.90 36.90 0.0M
2023-06-13 36.90 36.90 36.90 36.90 0.0M
2023-06-12 36.90 36.90 36.90 36.90 0.0M
2023-06-09 36.90 36.90 36.90 36.90 0.0M
2023-06-07 34.10 34.10 34.10 34.10 0.0M
2023-06-06 34.06 34.10 34.05 34.10 0.0M
2023-06-05 35.60 35.60 35.60 35.60 0.0M
2023-06-02 35.60 35.60 35.60 35.60 0.0M
2023-06-01 35.60 35.60 35.60 35.60 0.0M
2023-05-31 35.60 35.60 35.60 35.60 0.0M
2023-05-30 35.60 35.60 35.60 35.60 0.0M
2023-05-26 36.51 36.51 36.51 36.51 0.0M
2023-05-25 36.51 36.51 36.51 36.51 0.0M
2023-05-24 36.51 36.51 36.51 36.51 0.0M
2023-05-23 36.51 36.51 36.51 36.51 0.0M
2023-05-22 36.51 36.51 36.51 36.51 0.0M
2023-05-19 36.51 36.51 36.51 36.51 0.0M
2023-05-18 36.51 36.51 36.51 36.51 0.0M
2023-05-17 36.00 36.51 36.00 36.51 0.0M
2023-05-16 33.97 36.89 33.97 36.89 0.0M
2023-05-15 33.21 34.53 33.21 34.53 0.0M
2023-05-12 35.30 36.00 34.36 36.00 0.0M
2023-05-11 31.70 36.00 30.18 36.00 0.0M
2023-05-10 34.84 34.84 33.90 33.90 0.0M
2023-05-09 35.61 35.61 35.61 35.61 0.0M
2023-05-08 38.26 38.32 37.00 37.00 0.0M
2023-05-05 40.50 40.50 40.50 40.50 0.0M
2023-05-04 40.50 40.50 40.50 40.50 0.0M
2023-05-03 40.50 40.50 40.50 40.50 0.0M
2023-05-02 40.50 40.50 40.50 40.50 0.0M
2023-05-01 40.50 40.50 40.50 40.50 0.0M
2023-04-28 40.50 40.50 40.50 40.50 0.0M
2023-04-27 40.46 40.50 38.95 40.50 0.0M
2023-04-26 37.02 40.29 37.02 40.29 0.0M
2023-04-25 40.13 40.13 40.13 40.13 0.0M
2023-04-24 40.13 40.13 40.13 40.13 0.0M
2023-04-21 40.13 40.13 40.13 40.13 0.0M
2023-04-20 40.13 40.13 40.13 40.13 0.0M
2023-04-19 40.63 40.63 40.04 40.13 0.0M
2023-04-18 39.22 39.22 39.22 39.22 0.0M
2023-04-17 39.22 39.22 39.22 39.22 0.0M
2023-04-14 41.98 43.20 41.00 41.00 0.0M
2023-04-13 41.04 41.04 41.04 41.04 0.0M
2023-04-12 41.04 41.04 41.04 41.04 0.0M
2023-04-11 42.00 42.00 42.00 42.00 0.0M
2023-04-10 43.67 43.67 43.67 43.67 0.0M
2023-04-05 43.67 43.67 43.67 43.67 0.0M
2023-04-04 43.67 43.67 43.67 43.67 0.0M
2023-04-03 45.60 45.60 45.60 45.60 0.0M
2023-03-31 45.60 45.60 45.60 45.60 0.0M
2023-03-30 45.70 45.70 45.70 45.70 0.0M
2023-03-29 42.85 46.24 42.85 45.70 0.0M
2023-03-28 44.00 44.00 44.00 44.00 0.0M
2023-03-27 44.00 44.00 44.00 44.00 0.0M
2023-03-24 44.00 44.00 44.00 44.00 0.0M
2023-03-23 44.00 44.00 44.00 44.00 0.0M
2023-03-22 44.00 44.00 44.00 44.00 0.0M
2023-03-21 44.05 44.05 44.05 44.05 0.0M
2023-03-20 44.05 44.05 44.05 44.05 0.0M
2023-03-17 41.00 41.08 41.00 41.08 0.0M
2023-03-16 39.97 39.97 39.97 39.97 0.0M
2023-03-15 39.97 39.97 39.97 39.97 0.0M
2023-03-14 40.73 40.73 40.32 40.32 0.0M
2023-03-13 42.01 42.01 42.01 42.01 0.0M
2023-03-10 42.01 42.01 42.01 42.01 0.0M
2023-03-09 42.01 42.01 42.01 42.01 0.0M
2023-03-08 42.01 42.01 42.01 42.01 0.0M
2023-03-07 42.01 42.01 42.01 42.01 0.0M
2023-03-06 43.61 43.61 43.61 43.61 0.0M
2023-03-03 43.61 43.61 43.61 43.61 0.0M
2023-03-02 43.61 43.61 43.61 43.61 0.0M
2023-03-01 43.61 43.61 43.61 43.61 0.0M
2023-02-28 43.20 43.20 42.51 42.51 0.0M
2023-02-27 42.02 42.02 42.02 42.02 0.0M
2023-02-24 42.02 42.02 42.02 42.02 0.0M
2023-02-23 42.02 42.02 42.02 42.02 0.0M
2023-02-22 42.53 42.53 42.53 42.53 0.0M
2023-02-21 42.53 42.53 42.53 42.53 0.0M
2023-02-17 44.21 44.21 44.21 44.21 0.0M
2023-02-16 44.21 44.21 44.21 44.21 0.0M
2023-02-15 44.21 44.21 44.21 44.21 0.0M
2023-02-14 44.21 44.21 44.21 44.21 0.0M
2023-02-13 44.21 44.21 44.21 44.21 0.0M
2023-02-10 44.21 44.21 44.21 44.21 0.0M
2023-02-09 47.89 47.89 44.17 44.21 0.0M
2023-02-08 46.49 46.49 46.49 46.49 0.0M
2023-02-07 44.00 44.00 44.00 44.00 0.0M
2023-02-06 44.00 44.00 44.00 44.00 0.0M
2023-02-03 44.00 44.00 44.00 44.00 0.0M
2023-02-02 44.00 44.00 43.99 44.00 0.0M
2023-02-01 43.11 43.11 43.11 43.11 0.0M
2023-01-31 43.11 43.11 43.11 43.11 0.0M
2023-01-30 42.55 43.11 42.55 43.11 0.0M
2023-01-27 42.51 42.51 42.51 42.51 0.0M
2023-01-26 41.25 41.99 40.77 41.99 0.0M
2023-01-25 44.71 44.71 42.77 42.77 0.0M
2023-01-24 43.39 43.91 43.39 43.91 0.0M
2023-01-23 42.98 42.98 42.98 42.98 0.0M
2023-01-20 42.83 42.98 42.83 42.98 0.0M
2023-01-19 44.00 45.66 44.00 45.00 0.0M
2023-01-18 43.64 43.64 43.64 43.64 0.0M
2023-01-17 44.17 44.17 43.64 43.64 0.0M
2023-01-13 46.88 46.88 46.88 46.88 0.0M
2023-01-12 43.63 46.88 43.63 46.88 0.0M
2023-01-11 42.75 48.47 42.75 48.47 0.0M
2023-01-10 47.86 47.86 47.86 47.86 0.0M
2023-01-09 46.55 47.72 45.20 47.45 0.0M
2023-01-06 46.50 46.50 45.75 45.75 0.0M
2023-01-05 47.50 47.50 47.50 47.50 0.0M
2023-01-04 47.13 47.13 47.13 47.13 0.0M
2023-01-03 47.13 47.13 47.13 47.13 0.0M