Comparing Back to the side-by-side chart ↗
Inter Co. Inc. Class A Common Shares (INTR) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.82 | 6.89 | 6.60 | 6.73 | -0.44% | 13,399,300 |
| 2026-10-15 | 6.77 | 6.93 | 6.70 | 6.76 | -3.29% | 7,604,700 |
| 2026-10-14 | 7.24 | 7.38 | 6.96 | 6.99 | -6.17% | 12,391,700 |
| 2026-10-13 | 7.38 | 7.66 | 7.38 | 7.45 | -3.75% | 19,805,700 |
| 2026-10-12 | 7.61 | 7.81 | 7.58 | 7.74 | +0.78% | 4,914,600 |
| 2026-10-09 | 7.41 | 7.74 | 7.27 | 7.68 | +6.08% | 13,485,700 |
| 2026-10-08 | 7.13 | 7.40 | 7.10 | 7.24 | +0.84% | 14,522,500 |
| 2026-10-07 | 7.03 | 7.37 | 7.02 | 7.18 | +2.13% | 16,905,000 |
| 2026-10-06 | 6.82 | 7.14 | 6.67 | 7.03 | +7.16% | 11,803,400 |
| 2026-10-05 | 6.51 | 6.93 | 6.50 | 6.56 | +19.71% | 28,302,700 |
| 2026-10-02 | 5.34 | 5.54 | 5.20 | 5.48 | +3.40% | 4,161,600 |
| 2026-10-01 | 5.35 | 5.40 | 5.12 | 5.30 | -0.75% | 6,477,200 |
| 2026-09-30 | 5.19 | 5.37 | 5.11 | 5.34 | +4.09% | 8,459,200 |
| 2026-09-29 | 5.01 | 5.17 | 5.01 | 5.13 | +1.79% | 5,914,400 |
| 2026-09-28 | 4.99 | 5.10 | 4.97 | 5.04 | -1.37% | 6,703,800 |
| 2026-09-25 | 5.05 | 5.21 | 5.03 | 5.11 | +0.99% | 3,619,300 |
| 2026-09-24 | 5.20 | 5.25 | 5.02 | 5.06 | -3.44% | 4,891,800 |
| 2026-09-23 | 5.57 | 5.63 | 5.22 | 5.24 | -5.42% | 3,780,800 |
| 2026-09-22 | 5.52 | 5.55 | 5.39 | 5.54 | -0.54% | 2,842,900 |
| 2026-09-21 | 5.47 | 5.62 | 5.42 | 5.57 | +4.11% | 3,311,700 |
| 2026-09-18 | 5.38 | 5.41 | 5.32 | 5.35 | -1.83% | 3,783,200 |
| 2026-09-17 | 5.45 | 5.51 | 5.31 | 5.45 | +0.00% | 2,555,600 |
| 2026-09-16 | 5.40 | 5.46 | 5.32 | 5.45 | +0.18% | 3,581,400 |
| 2026-09-15 | 5.51 | 5.57 | 5.39 | 5.44 | -2.51% | 4,203,000 |
| 2026-09-14 | 5.49 | 5.61 | 5.42 | 5.58 | -2.28% | 3,911,400 |
| 2026-09-11 | 5.78 | 5.81 | 5.63 | 5.71 | -1.21% | 3,501,500 |
| 2026-09-10 | 5.46 | 5.79 | 5.44 | 5.78 | +5.47% | 7,869,200 |
| 2026-09-09 | 5.52 | 5.60 | 5.46 | 5.48 | -2.49% | 3,906,000 |
| 2026-09-08 | 5.78 | 5.82 | 5.61 | 5.62 | -0.71% | 6,340,800 |
| 2026-09-04 | 5.71 | 5.80 | 5.64 | 5.66 | -2.41% | 3,597,400 |
| 2026-09-03 | 6.03 | 6.08 | 5.72 | 5.80 | -1.36% | 4,264,400 |
| 2026-09-02 | 5.71 | 5.95 | 5.69 | 5.88 | +5.19% | 3,218,300 |
| 2026-09-01 | 5.42 | 5.83 | 5.39 | 5.59 | +3.33% | 3,254,400 |
| 2026-08-31 | 5.45 | 5.50 | 5.32 | 5.41 | +0.56% | 3,585,400 |
| 2026-08-28 | 5.38 | 5.42 | 5.24 | 5.38 | +0.00% | 3,086,200 |
| 2026-08-27 | 5.57 | 5.58 | 5.37 | 5.38 | -2.71% | 2,489,200 |
| 2026-08-26 | 5.72 | 5.78 | 5.52 | 5.53 | -1.95% | 3,796,000 |
| 2026-08-25 | 5.53 | 5.66 | 5.42 | 5.64 | +1.44% | 4,442,800 |
| 2026-08-24 | 5.27 | 5.67 | 5.24 | 5.56 | +3.15% | 4,951,600 |
| 2026-08-21 | 5.30 | 5.54 | 5.27 | 5.39 | +3.65% | 5,785,200 |
| 2026-08-20 | 5.29 | 5.37 | 5.20 | 5.20 | -2.26% | 3,215,200 |
| 2026-08-19 | 5.22 | 5.42 | 5.22 | 5.32 | +4.52% | 6,533,600 |
| 2026-08-18 | 5.21 | 5.33 | 5.08 | 5.09 | -3.78% | 3,034,800 |
| 2026-08-17 | 5.25 | 5.30 | 5.14 | 5.29 | +1.93% | 4,877,500 |
| 2026-08-14 | 5.31 | 5.31 | 5.13 | 5.19 | -0.57% | 4,406,300 |
| 2026-08-13 | 5.07 | 5.29 | 5.05 | 5.22 | +3.37% | 4,045,700 |
| 2026-08-12 | 5.21 | 5.25 | 5.04 | 5.05 | -2.88% | 5,625,100 |
| 2026-08-11 | 5.34 | 5.39 | 5.04 | 5.20 | -2.80% | 11,556,100 |
| 2026-08-10 | 5.21 | 5.41 | 5.17 | 5.35 | +1.52% | 13,328,400 |
| 2026-08-07 | 5.81 | 5.86 | 5.22 | 5.27 | -7.87% | 10,938,700 |
| 2026-08-06 | 5.47 | 5.79 | 5.32 | 5.72 | +0.18% | 7,771,700 |
| 2026-08-05 | 5.83 | 5.84 | 5.68 | 5.71 | +0.18% | 8,611,200 |
| 2026-08-04 | 5.71 | 5.73 | 5.58 | 5.70 | +1.24% | 3,837,800 |
| 2026-08-03 | 5.63 | 5.71 | 5.51 | 5.63 | +0.54% | 4,512,700 |
| 2026-07-31 | 5.63 | 5.71 | 5.52 | 5.60 | -0.71% | 2,337,300 |
| 2026-07-30 | 5.47 | 5.65 | 5.45 | 5.64 | +4.25% | 4,475,500 |
| 2026-07-29 | 5.51 | 5.55 | 5.39 | 5.41 | -3.22% | 2,730,900 |
| 2026-07-28 | 5.57 | 5.67 | 5.50 | 5.59 | +0.54% | 2,149,800 |
| 2026-07-27 | 5.38 | 5.58 | 5.38 | 5.56 | +5.10% | 3,037,800 |
| 2026-07-24 | 5.45 | 5.51 | 5.28 | 5.29 | -3.11% | 3,105,600 |
| 2026-07-23 | 5.58 | 5.60 | 5.38 | 5.46 | -4.04% | 4,235,400 |
| 2026-07-22 | 5.61 | 5.71 | 5.45 | 5.69 | +1.97% | 5,246,200 |
| 2026-07-21 | 5.61 | 5.66 | 5.51 | 5.58 | -0.71% | 4,449,800 |
| 2026-07-20 | 5.41 | 5.64 | 5.39 | 5.62 | +4.66% | 5,317,100 |
| 2026-07-17 | 5.43 | 5.48 | 5.35 | 5.37 | -3.07% | 4,485,400 |
| 2026-07-16 | 5.56 | 5.57 | 5.41 | 5.54 | -1.42% | 4,281,200 |
| 2026-07-15 | 5.68 | 5.72 | 5.60 | 5.62 | -1.40% | 5,087,700 |
| 2026-07-14 | 5.71 | 5.81 | 5.61 | 5.70 | +0.88% | 5,117,400 |
| 2026-07-13 | 5.76 | 5.79 | 5.60 | 5.65 | -2.92% | 3,977,300 |
| 2026-07-10 | 5.88 | 5.93 | 5.78 | 5.82 | +1.93% | 4,208,800 |
| 2026-07-09 | 5.56 | 5.76 | 5.53 | 5.71 | +2.51% | 3,071,200 |
| 2026-07-08 | 5.47 | 5.58 | 5.46 | 5.57 | -0.36% | 3,322,100 |
| 2026-07-07 | 5.66 | 5.84 | 5.50 | 5.59 | -1.76% | 4,833,900 |
| 2026-07-06 | 5.49 | 5.71 | 5.42 | 5.69 | +4.02% | 7,101,500 |
| 2026-07-02 | 5.60 | 5.68 | 5.43 | 5.47 | -0.36% | 5,082,100 |
| 2026-07-01 | 5.39 | 5.72 | 5.33 | 5.49 | +1.10% | 8,078,800 |
| 2026-06-30 | 5.32 | 5.44 | 5.22 | 5.43 | +0.93% | 5,421,500 |
| 2026-06-29 | 5.42 | 5.48 | 5.31 | 5.38 | -1.10% | 3,839,900 |
| 2026-06-26 | 5.21 | 5.45 | 5.19 | 5.44 | +3.82% | 7,557,400 |
| 2026-06-25 | 5.37 | 5.38 | 5.20 | 5.24 | -0.76% | 7,081,100 |
| 2026-06-24 | 5.33 | 5.41 | 5.25 | 5.28 | -0.94% | 3,349,900 |
| 2026-06-23 | 5.25 | 5.34 | 5.16 | 5.33 | -1.11% | 7,264,700 |
| 2026-06-22 | 5.52 | 5.60 | 5.36 | 5.39 | -0.92% | 5,442,300 |
| 2026-06-18 | 5.59 | 5.62 | 5.42 | 5.44 | -2.16% | 3,976,700 |
| 2026-06-17 | 5.82 | 5.93 | 5.55 | 5.56 | -3.64% | 6,020,000 |
| 2026-06-16 | 5.77 | 5.89 | 5.71 | 5.77 | -0.86% | 4,828,200 |
| 2026-06-15 | 5.98 | 6.10 | 5.80 | 5.82 | +0.87% | 4,850,100 |
| 2026-06-12 | 5.80 | 5.93 | 5.75 | 5.77 | +1.05% | 2,223,700 |
| 2026-06-11 | 5.55 | 5.75 | 5.45 | 5.71 | +2.70% | 3,939,600 |
| 2026-06-10 | 5.61 | 5.73 | 5.55 | 5.56 | -1.94% | 5,523,800 |
| 2026-06-09 | 5.59 | 5.71 | 5.51 | 5.67 | +1.80% | 5,313,600 |
| 2026-06-08 | 5.66 | 5.70 | 5.53 | 5.57 | -1.76% | 4,983,100 |
| 2026-06-05 | 5.72 | 5.84 | 5.66 | 5.67 | -1.56% | 2,620,100 |
| 2026-06-04 | 5.86 | 5.94 | 5.70 | 5.76 | -0.69% | 3,009,600 |
| 2026-06-03 | 5.87 | 5.96 | 5.64 | 5.80 | -3.33% | 6,916,700 |
| 2026-06-02 | 6.11 | 6.12 | 5.89 | 6.00 | -2.76% | 8,005,600 |
| 2026-06-01 | 6.10 | 6.33 | 6.08 | 6.17 | +0.00% | 8,866,500 |
| 2026-05-29 | 6.29 | 6.30 | 6.00 | 6.17 | -2.68% | 16,561,100 |
| 2026-05-28 | 6.34 | 6.55 | 6.31 | 6.34 | -1.09% | 7,101,800 |
| 2026-05-27 | 6.30 | 6.51 | 6.26 | 6.41 | +1.10% | 12,052,200 |
| 2026-05-26 | 6.34 | 6.34 | 6.12 | 6.34 | +2.92% | 8,573,300 |
| 2026-05-22 | 6.39 | 6.40 | 6.14 | 6.16 | -3.75% | 6,908,800 |
| 2026-05-21 | 6.08 | 6.54 | 6.07 | 6.40 | +3.56% | 8,401,800 |
| 2026-05-20 | 5.91 | 6.19 | 5.90 | 6.18 | +7.11% | 7,101,500 |
| 2026-05-19 | 5.67 | 5.91 | 5.67 | 5.77 | -0.86% | 8,784,200 |
| 2026-05-18 | 5.75 | 5.85 | 5.64 | 5.82 | -0.51% | 9,045,000 |
| 2026-05-15 | 5.83 | 5.94 | 5.75 | 5.85 | -3.47% | 6,564,000 |
| 2026-05-14 | 6.16 | 6.22 | 5.97 | 6.06 | -1.30% | 10,042,700 |
| 2026-05-13 | 6.36 | 6.39 | 6.05 | 6.14 | -4.06% | 10,890,000 |
| 2026-05-12 | 6.08 | 6.46 | 6.01 | 6.40 | +6.67% | 15,534,200 |
| 2026-05-11 | 6.57 | 6.59 | 5.92 | 6.00 | -7.41% | 20,399,300 |
| 2026-05-08 | 6.76 | 6.92 | 6.46 | 6.48 | -3.28% | 8,004,000 |
| 2026-05-07 | 7.70 | 7.77 | 6.66 | 6.70 | -14.54% | 11,920,000 |
| 2026-05-06 | 7.80 | 7.89 | 7.64 | 7.84 | +3.29% | 4,780,200 |
| 2026-05-05 | 7.35 | 7.63 | 7.30 | 7.59 | +5.27% | 3,912,000 |
| 2026-05-04 | 7.53 | 7.61 | 7.17 | 7.21 | -4.12% | 2,691,700 |
| 2026-05-01 | 7.59 | 7.68 | 7.42 | 7.52 | -0.92% | 1,291,400 |
| 2026-04-30 | 7.53 | 7.63 | 7.42 | 7.59 | +1.34% | 2,020,300 |
| 2026-04-29 | 7.72 | 7.73 | 7.46 | 7.49 | -3.97% | 1,860,900 |
| 2026-04-28 | 7.71 | 7.84 | 7.65 | 7.80 | -0.64% | 2,001,400 |
| 2026-04-27 | 8.01 | 8.10 | 7.84 | 7.85 | -1.88% | 2,930,900 |
| 2026-04-24 | 7.92 | 8.00 | 7.83 | 8.00 | +0.13% | 2,744,800 |
| 2026-04-23 | 8.13 | 8.29 | 7.94 | 7.99 | -1.60% | 3,452,800 |
| 2026-04-22 | 8.20 | 8.23 | 8.06 | 8.12 | -0.12% | 3,121,400 |
| 2026-04-21 | 8.23 | 8.39 | 8.09 | 8.13 | -1.22% | 1,937,800 |
| 2026-04-20 | 8.42 | 8.52 | 8.18 | 8.23 | -2.26% | 4,254,600 |
| 2026-04-17 | 8.70 | 8.74 | 8.38 | 8.42 | -0.47% | 2,700,100 |
| 2026-04-16 | 8.41 | 8.49 | 8.26 | 8.46 | +0.95% | 2,488,400 |
| 2026-04-15 | 8.49 | 8.63 | 8.32 | 8.38 | -0.24% | 2,552,500 |
| 2026-04-14 | 8.47 | 8.58 | 8.31 | 8.40 | +0.60% | 3,027,800 |
| 2026-04-13 | 8.10 | 8.35 | 7.87 | 8.35 | +1.71% | 3,315,200 |
| 2026-04-10 | 8.49 | 8.59 | 8.09 | 8.21 | -2.84% | 4,833,100 |
| 2026-04-09 | 8.15 | 8.46 | 8.09 | 8.45 | +3.68% | 5,354,400 |
| 2026-04-08 | 8.48 | 8.56 | 7.88 | 8.15 | +5.16% | 7,266,000 |
| 2026-04-07 | 7.81 | 7.81 | 7.59 | 7.75 | -2.02% | 2,546,700 |
| 2026-04-06 | 7.84 | 8.06 | 7.79 | 7.91 | +1.02% | 2,210,500 |
| 2026-04-02 | 7.67 | 8.00 | 7.62 | 7.83 | -2.12% | 2,087,500 |
| 2026-04-01 | 8.07 | 8.20 | 7.95 | 8.00 | +0.50% | 3,327,300 |
| 2026-03-31 | 7.86 | 8.03 | 7.73 | 7.96 | +4.05% | 6,255,100 |
| 2026-03-30 | 7.85 | 7.89 | 7.58 | 7.65 | -0.78% | 2,984,100 |
| 2026-03-27 | 8.10 | 8.16 | 7.68 | 7.71 | -6.32% | 3,617,300 |
| 2026-03-26 | 8.33 | 8.42 | 8.16 | 8.23 | -3.63% | 3,427,300 |
| 2026-03-25 | 8.65 | 8.74 | 8.51 | 8.54 | +1.30% | 2,595,700 |
| 2026-03-24 | 8.13 | 8.46 | 8.11 | 8.43 | +0.12% | 4,601,800 |
| 2026-03-23 | 8.07 | 8.46 | 8.06 | 8.42 | +7.95% | 3,199,300 |
| 2026-03-20 | 7.98 | 7.98 | 7.70 | 7.80 | -3.70% | 2,276,400 |
| 2026-03-19 | 7.74 | 8.13 | 7.67 | 8.10 | +1.50% | 2,890,200 |
| 2026-03-18 | 8.06 | 8.23 | 7.98 | 7.98 | -1.48% | 1,347,700 |
| 2026-03-17 | 8.20 | 8.37 | 8.09 | 8.10 | -0.25% | 2,217,700 |
| 2026-03-16 | 7.99 | 8.22 | 7.99 | 8.12 | +4.10% | 2,084,000 |
| 2026-03-13 | 8.18 | 8.24 | 7.77 | 7.80 | -3.47% | 2,943,700 |
| 2026-03-12 | 8.31 | 8.31 | 8.06 | 8.08 | -5.83% | 3,920,600 |
| 2026-03-11 | 8.62 | 8.79 | 8.38 | 8.58 | -0.69% | 2,390,500 |
| 2026-03-10 | 8.28 | 8.74 | 8.28 | 8.64 | +4.98% | 3,144,776 |
| 2026-03-09 | 8.01 | 8.27 | 7.91 | 8.23 | +2.62% | 2,352,239 |
| 2026-03-06 | 7.99 | 8.14 | 7.91 | 8.02 | -2.67% | 2,868,000 |
| 2026-03-05 | 8.24 | 8.35 | 8.01 | 8.24 | -1.90% | 4,356,400 |
| 2026-03-04 | 8.45 | 8.54 | 8.36 | 8.40 | +1.45% | 2,339,500 |
| 2026-03-03 | 8.36 | 8.43 | 7.91 | 8.28 | -5.80% | 4,113,000 |
| 2026-03-02 | 8.33 | 8.84 | 8.23 | 8.79 | +0.92% | 2,673,200 |
| 2026-02-27 | 8.78 | 8.86 | 8.54 | 8.71 | -2.02% | 4,853,100 |
| 2026-02-26 | 8.98 | 8.98 | 8.64 | 8.89 | -1.66% | 2,413,000 |
| 2026-02-25 | 9.00 | 9.10 | 8.89 | 9.04 | +1.46% | 1,576,500 |
| 2026-02-24 | 8.59 | 8.96 | 8.53 | 8.91 | +4.70% | 3,090,100 |
| 2026-02-23 | 9.10 | 9.10 | 8.46 | 8.51 | -8.00% | 4,117,200 |
| 2026-02-20 | 8.96 | 9.25 | 8.91 | 9.25 | +2.32% | 3,156,600 |
| 2026-02-19 | 8.81 | 9.09 | 8.67 | 9.04 | +2.61% | 2,154,000 |
| 2026-02-18 | 8.63 | 8.96 | 8.63 | 8.81 | +2.80% | 1,626,500 |
| 2026-02-17 | 8.69 | 8.79 | 8.44 | 8.57 | -1.83% | 1,250,500 |
| 2026-02-13 | 8.87 | 8.88 | 8.45 | 8.73 | -3.32% | 4,049,700 |
| 2026-02-12 | 9.30 | 9.59 | 8.90 | 9.03 | +0.56% | 4,741,600 |
| 2026-02-11 | 9.67 | 10.11 | 8.87 | 8.98 | -3.34% | 10,045,900 |
| 2026-02-10 | 9.13 | 9.46 | 9.09 | 9.29 | +1.64% | 4,064,100 |
| 2026-02-09 | 8.90 | 9.19 | 8.86 | 9.14 | +3.04% | 2,226,300 |
| 2026-02-06 | 8.77 | 8.89 | 8.60 | 8.87 | +2.42% | 2,324,100 |
| 2026-02-05 | 9.28 | 9.30 | 8.63 | 8.66 | -6.18% | 3,826,600 |
| 2026-02-04 | 9.52 | 9.52 | 9.09 | 9.23 | -3.95% | 4,361,800 |
| 2026-02-03 | 9.57 | 9.71 | 9.46 | 9.61 | +3.33% | 3,777,200 |
| 2026-02-02 | 9.34 | 9.58 | 9.30 | 9.30 | -0.32% | 3,943,300 |
| 2026-01-30 | 9.67 | 9.75 | 9.26 | 9.33 | -4.99% | 3,943,100 |
| 2026-01-29 | 10.25 | 10.36 | 9.74 | 9.82 | -3.82% | 4,215,600 |
| 2026-01-28 | 10.02 | 10.23 | 9.81 | 10.21 | +2.30% | 3,805,600 |
| 2026-01-27 | 9.67 | 10.00 | 9.63 | 9.98 | +6.40% | 3,579,100 |
| 2026-01-26 | 9.19 | 9.48 | 9.11 | 9.38 | +0.75% | 3,066,800 |
| 2026-01-23 | 9.03 | 9.33 | 9.00 | 9.31 | +2.31% | 3,340,300 |
| 2026-01-22 | 8.93 | 9.24 | 8.93 | 9.10 | +3.29% | 3,633,400 |
| 2026-01-21 | 8.51 | 8.86 | 8.51 | 8.81 | +5.26% | 2,054,300 |
| 2026-01-20 | 8.19 | 8.47 | 8.17 | 8.37 | +2.45% | 2,921,800 |
| 2026-01-16 | 8.08 | 8.18 | 7.96 | 8.17 | +0.25% | 3,901,800 |
| 2026-01-15 | 8.39 | 8.42 | 7.93 | 8.15 | -2.51% | 7,698,300 |
| 2026-01-14 | 8.50 | 8.55 | 8.32 | 8.36 | -1.30% | 2,499,900 |
| 2026-01-13 | 8.66 | 8.66 | 8.38 | 8.47 | -1.97% | 2,171,000 |
| 2026-01-12 | 8.67 | 8.81 | 8.60 | 8.64 | -1.93% | 2,204,200 |
| 2026-01-09 | 8.90 | 8.97 | 8.69 | 8.81 | -0.79% | 2,589,600 |
| 2026-01-08 | 8.74 | 8.90 | 8.72 | 8.88 | +1.25% | 1,034,300 |
| 2026-01-07 | 8.89 | 8.89 | 8.63 | 8.77 | -2.23% | 1,897,900 |
| 2026-01-06 | 8.94 | 9.19 | 8.94 | 8.97 | +1.41% | 2,433,300 |
| 2026-01-05 | 8.49 | 9.00 | 8.41 | 8.85 | +4.67% | 2,652,500 |
| 2026-01-02 | 8.64 | 8.65 | 8.45 | 8.45 | -0.35% | 1,196,000 |
| 2025-12-31 | 8.50 | 8.54 | 8.44 | 8.48 | -0.24% | 887,700 |
| 2025-12-30 | 8.49 | 8.66 | 8.47 | 8.50 | +1.31% | 1,637,700 |
| 2025-12-29 | 8.36 | 8.43 | 8.27 | 8.39 | -0.71% | 1,936,100 |
| 2025-12-26 | 8.32 | 8.47 | 8.28 | 8.45 | +1.08% | 1,741,200 |
| 2025-12-24 | 8.32 | 8.39 | 8.25 | 8.36 | +0.97% | 725,300 |
| 2025-12-23 | 8.12 | 8.31 | 8.11 | 8.28 | +3.24% | 1,973,600 |
| 2025-12-22 | 8.08 | 8.10 | 7.89 | 8.02 | -2.55% | 3,014,400 |
| 2025-12-19 | 8.21 | 8.29 | 8.13 | 8.23 | +0.37% | 3,198,600 |
| 2025-12-18 | 7.98 | 8.20 | 7.92 | 8.20 | +3.27% | 1,859,700 |
| 2025-12-17 | 8.01 | 8.10 | 7.94 | 7.94 | -3.76% | 2,168,200 |
| 2025-12-16 | 8.45 | 8.45 | 8.18 | 8.25 | -3.96% | 2,222,100 |
| 2025-12-15 | 8.49 | 8.71 | 8.45 | 8.59 | +2.26% | 2,642,900 |
| 2025-12-12 | 8.54 | 8.55 | 8.18 | 8.40 | +0.00% | 4,174,000 |
| 2025-12-11 | 8.39 | 8.55 | 8.38 | 8.40 | +0.72% | 1,945,300 |
| 2025-12-10 | 8.27 | 8.45 | 8.19 | 8.34 | +0.36% | 1,468,400 |
| 2025-12-09 | 7.94 | 8.33 | 7.91 | 8.31 | +2.85% | 3,235,300 |
| 2025-12-08 | 8.37 | 8.43 | 8.00 | 8.08 | -2.06% | 3,519,100 |
| 2025-12-05 | 9.14 | 9.14 | 8.18 | 8.25 | -9.74% | 2,716,300 |
| 2025-12-04 | 9.14 | 9.21 | 9.06 | 9.14 | +2.12% | 2,010,200 |
| 2025-12-03 | 9.27 | 9.31 | 8.90 | 8.95 | -2.72% | 2,703,200 |
| 2025-12-02 | 9.14 | 9.38 | 9.14 | 9.20 | +1.77% | 2,038,100 |
| 2025-12-01 | 9.11 | 9.20 | 8.98 | 9.04 | -0.55% | 1,673,200 |
| 2025-11-28 | 8.94 | 9.09 | 8.89 | 9.09 | +2.48% | 902,400 |
| 2025-11-26 | 8.61 | 8.89 | 8.58 | 8.87 | +4.85% | 3,012,800 |
| 2025-11-25 | 8.35 | 8.49 | 8.15 | 8.46 | +0.59% | 2,168,600 |
| 2025-11-24 | 8.29 | 8.45 | 8.26 | 8.41 | +1.69% | 2,373,400 |
| 2025-11-21 | 8.38 | 8.48 | 8.16 | 8.27 | -1.43% | 3,011,400 |
| 2025-11-20 | 8.74 | 8.88 | 8.35 | 8.39 | -3.34% | 1,296,900 |
| 2025-11-19 | 8.65 | 8.85 | 8.60 | 8.68 | -2.25% | 2,209,000 |
| 2025-11-18 | 8.88 | 9.10 | 8.87 | 8.88 | +0.00% | 1,614,300 |
| 2025-11-17 | 9.09 | 9.13 | 8.82 | 8.88 | -3.69% | 2,435,300 |
| 2025-11-14 | 9.12 | 9.32 | 8.96 | 9.22 | +0.00% | 2,634,400 |
| 2025-11-13 | 9.71 | 10.22 | 9.16 | 9.22 | -6.87% | 5,029,000 |
| 2025-11-12 | 9.98 | 9.99 | 9.75 | 9.90 | -1.20% | 2,337,400 |
| 2025-11-11 | 9.83 | 10.07 | 9.77 | 10.02 | +4.37% | 3,487,200 |
| 2025-11-10 | 9.56 | 9.71 | 9.55 | 9.60 | +1.48% | 1,970,800 |
| 2025-11-07 | 9.39 | 9.47 | 9.25 | 9.46 | +0.00% | 2,672,700 |
| 2025-11-06 | 9.66 | 9.72 | 9.39 | 9.46 | -1.56% | 2,310,200 |
| 2025-11-05 | 9.27 | 9.63 | 9.20 | 9.61 | +4.34% | 1,945,000 |
| 2025-11-04 | 9.23 | 9.33 | 9.11 | 9.21 | -1.71% | 2,289,000 |
| 2025-11-03 | 9.36 | 9.38 | 9.26 | 9.37 | +2.29% | 2,480,800 |
| 2025-10-31 | 9.20 | 9.26 | 9.13 | 9.16 | -0.11% | 3,208,900 |
| 2025-10-30 | 9.44 | 9.47 | 9.15 | 9.17 | -3.98% | 2,161,100 |
| 2025-10-29 | 9.44 | 9.66 | 9.44 | 9.55 | +3.92% | 4,339,400 |
| 2025-10-28 | 9.12 | 9.23 | 9.05 | 9.19 | +0.55% | 3,988,300 |
| 2025-10-27 | 9.10 | 9.27 | 9.02 | 9.14 | +1.44% | 2,390,200 |
| 2025-10-24 | 9.55 | 9.59 | 8.95 | 9.01 | -5.65% | 4,704,400 |
| 2025-10-23 | 9.30 | 9.57 | 9.24 | 9.55 | +3.13% | 3,098,200 |
| 2025-10-22 | 9.30 | 9.37 | 9.16 | 9.26 | -0.11% | 2,049,400 |
| 2025-10-21 | 9.29 | 9.42 | 9.26 | 9.27 | -0.64% | 2,122,400 |
| 2025-10-20 | 9.22 | 9.37 | 9.17 | 9.33 | +2.53% | 2,980,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+18.83%). 가장 약한 달: 12월 (-6.19%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Inter Co. Inc. Class A Common Shares (INTR)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.73. Closelook 데이터 레이크의 일별 가격 기록 기준.
INTR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 10.36, 최저 4.97 (2026-10-16 기준).
Inter Co. Inc. Class A Common Shares이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 INTR의 가장 강한 달은 1월(평균 +18.83%), 가장 약한 달은 12월(평균 -6.19%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.