INTR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.82 | 0.90 | 0.74 | 0.7996516 | 141,974 | 0.00 | 0.00% |
1개월 | 0.82 | 0.91 | 0.71 | 0.8317188 | 122,105 | 0.00 | 0.00% |
3개월 | 0.62 | 0.91 | 0.50 | 0.7792888 | 85,174 | 0.20 | 32.26% |
6개월 | 0.22 | 0.91 | 0.17 | 0.6767973 | 67,355 | 0.60 | 272.73% |
1년 | 0.18 | 0.91 | 0.11 | 0.4906277 | 61,807 | 0.64 | 355.56% |
3년 | 0.25 | 0.91 | 0.11 | 0.3243246 | 70,922 | 0.57 | 228.00% |
5년 | 0.25 | 0.91 | 0.11 | 0.3243246 | 70,922 | 0.57 | 228.00% |
INTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.82 | 0.08 | 10.81% | 0.86 | 0.89 | 0.81 | 272,754 |
01 5월(5) 2024 | 0.74 | -0.05 | -6.33% | 0.82 | 0.83 | 0.74 | 89,576 |
30 4월(4) 2024 | 0.79 | -0.08 | -9.20% | 0.90 | 0.90 | 0.78 | 116,702 |
27 4월(4) 2024 | 0.87 | 0.06 | 7.41% | 0.86 | 0.94 | 0.86 | 184,207 |
26 4월(4) 2024 | 0.81 | 0.06 | 8.00% | 0.82 | 0.88 | 0.80 | 88,862 |
25 4월(4) 2024 | 0.75 | -0.05 | -6.25% | 0.80 | 0.80 | 0.75 | 21,095 |
24 4월(4) 2024 | 0.80 | 0.05 | 6.67% | 0.80 | 0.80 | 0.80 | 68,500 |
23 4월(4) 2024 | 0.75 | -0.04 | -5.06% | 0.83 | 0.83 | 0.75 | 82,540 |
20 4월(4) 2024 | 0.79 | -0.01 | -1.25% | 0.77 | 0.81 | 0.77 | 49,910 |
19 4월(4) 2024 | 0.80 | 0.03 | 3.90% | 0.77 | 0.80 | 0.77 | 116,762 |
18 4월(4) 2024 | 0.77 | -0.06 | -7.23% | 0.80 | 0.80 | 0.74 | 88,387 |
17 4월(4) 2024 | 0.83 | 0.03 | 3.75% | 0.83 | 0.83 | 0.83 | 545 |
16 4월(4) 2024 | 0.80 | -0.01 | -1.23% | 0.82 | 0.83 | 0.73 | 92,403 |
13 4월(4) 2024 | 0.81 | -0.02 | -2.41% | 0.85 | 0.85 | 0.80 | 89,151 |
12 4월(4) 2024 | 0.83 | -0.02 | -2.35% | 0.81 | 0.83 | 0.71 | 140,097 |
11 4월(4) 2024 | 0.85 | -0.02 | -2.30% | 0.87 | 0.87 | 0.80 | 93,116 |
10 4월(4) 2024 | 0.87 | 0.01 | 1.16% | 0.88 | 0.90 | 0.85 | 102,452 |
09 4월(4) 2024 | 0.86 | -0.03 | -3.37% | 0.90 | 0.91 | 0.86 | 117,482 |
06 4월(4) 2024 | 0.89 | 0.01 | 1.14% | 0.87 | 0.90 | 0.85 | 295,797 |
05 4월(4) 2024 | 0.88 | 0.07 | 8.64% | 0.82 | 0.90 | 0.82 | 393,862 |
04 4월(4) 2024 | 0.81 | 0.01 | 1.25% | 0.80 | 0.84 | 0.80 | 133,845 |
03 4월(4) 2024 | 0.80 | 0.01 | 1.27% | 0.80 | 0.80 | 0.78 | 83,283 |