Stockscreener 앱 받기
6.04%
Intel Corp 주식 (INTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $38.25 | $36.91 | $1.34 | 81,701,698.0 | -6.47% |
| 2025-11-03 | $40.45 | $39.05 | $1.40 | 60,760,922.0 | -1.23% |
| 2025-10-31 | $40.83 | $39.79 | $1.04 | 74,570,147.0 | -0.42% |
| 2025-10-30 | $41.43 | $40.11 | $1.32 | 85,327,341.0 | -2.85% |
| 2025-10-29 | $42.04 | $40.92 | $1.12 | 106,399,021.0 | -0.46% |
| 2025-10-28 | $42.48 | $39.54 | $2.94 | 180,398,282.0 | +5.03% |
| 2025-10-27 | $40.67 | $38.23 | $2.44 | 156,754,418.0 | +3.29% |
| 2025-10-24 | $41.12 | $37.83 | $3.29 | 244,864,098.0 | +0.31% |
| 2025-10-23 | $38.40 | $36.43 | $1.97 | 110,899,846.0 | +3.36% |
| 2025-10-22 | $37.93 | $36.04 | $1.89 | 86,481,622.0 | -3.15% |
| 2025-10-21 | $38.35 | $37.67 | $0.68 | 72,708,045.0 | +0.05% |
| 2025-10-20 | $38.52 | $37.56 | $0.9598 | 79,783,810.0 | +2.95% |
| 2025-10-17 | $38.38 | $36.08 | $2.30 | 118,357,114.0 | +0.46% |
| 2025-10-16 | $38.02 | $36.41 | $1.61 | 82,803,404.0 | -0.83% |
| 2025-10-15 | $37.48 | $35.64 | $1.84 | 98,637,661.0 | +4.27% |
| 2025-10-14 | $36.55 | $34.69 | $1.86 | 117,199,128.0 | -4.27% |
| 2025-10-13 | $37.51 | $36.28 | $1.23 | 102,925,117.0 | +2.34% |
| 2025-10-10 | $39.65 | $36.30 | $3.35 | 176,805,102.0 | -3.78% |
| 2025-10-09 | $38.10 | $36.86 | $1.24 | 89,100,668.0 | +0.99% |
| 2025-10-08 | $37.79 | $35.91 | $1.88 | 100,818,855.0 | +0.70% |
| 2025-10-07 | $38.05 | $36.35 | $1.70 | 110,360,951.0 | +1.59% |
Intel Corp 주식 (INTC) 연도별 가격 이력
이 심층 분석에서는 Intel Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intel Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intel Corp 주식 (INTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $40.45 | $36.91 | $3.54 | 142,462,620.0 | -7.61% |
| 2025-10 | $42.48 | $33.50 | $8.98 | 2,739,057,875.0 | +19.20% |
| 2025-09 | $36.30 | $23.68 | $12.62 | 2,680,742,544.0 | +37.78% |
| 2025-08 | $26.53 | $18.96 | $7.57 | 2,784,907,226.0 | +22.98% |
| 2025-07 | $24.04 | $19.66 | $4.38 | 1,777,426,971.0 | -11.61% |
| 2025-06 | $23.38 | $19.37 | $4.01 | 1,842,509,822.0 | +14.58% |
| 2025-05 | $22.88 | $19.31 | $3.57 | 1,361,077,539.0 | -2.74% |
| 2025-04 | $23.90 | $17.66 | $6.23 | 2,357,422,672.0 | -11.49% |
| 2025-03 | $26.41 | $19.29 | $7.12 | 2,017,101,235.0 | -4.30% |
| 2025-02 | $27.55 | $18.78 | $8.77 | 2,202,941,277.0 | +22.13% |
| 2025-01 | $22.41 | $18.73 | $3.68 | 1,387,704,999.0 | -3.09% |
Intel Corp 주식 (INTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.48 | $18.90 | $6.58 | 1,565,610,855.0 | -17.59% |
| 2024-11 | $26.43 | $21.91 | $4.52 | 1,355,305,401.0 | +11.76% |
| 2024-10 | $23.82 | $21.47 | $2.35 | 1,179,161,328.0 | -8.27% |
| 2024-09 | $24.66 | $18.51 | $6.15 | 2,067,490,539.0 | +6.44% |
| 2024-08 | $30.71 | $18.84 | $11.87 | 1,965,903,348.0 | -28.30% |
| 2024-07 | $37.16 | $30.00 | $7.15 | 1,138,537,484.0 | -0.74% |
| 2024-06 | $31.48 | $29.94 | $1.54 | 710,525,340.0 | +0.39% |
| 2024-05 | $32.42 | $29.73 | $2.69 | 972,455,438.0 | +1.25% |
| 2024-04 | $45.41 | $30.42 | $14.99 | 1,227,694,152.0 | -31.02% |
| 2024-03 | $46.63 | $40.57 | $6.06 | 944,464,461.0 | +2.60% |
| 2024-02 | $45.27 | $41.60 | $3.67 | 809,658,685.0 | -0.07% |
| 2024-01 | $50.30 | $42.36 | $7.94 | 990,449,496.0 | -14.27% |
Intel Corp 주식 (INTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.28 | $41.17 | $10.11 | 823,074,968.0 | +12.42% |
| 2023-11 | $45.34 | $36.28 | $9.06 | 803,819,256.0 | +22.47% |
| 2023-10 | $37.22 | $32.15 | $5.07 | 788,392,737.0 | +2.67% |
| 2023-09 | $40.07 | $33.64 | $6.43 | 839,441,123.0 | +1.17% |
| 2023-08 | $36.02 | $32.02 | $4.00 | 714,512,154.0 | -1.76% |
| 2023-07 | $37.19 | $31.38 | $5.81 | 784,636,053.0 | +6.97% |
| 2023-06 | $37.11 | $29.70 | $7.41 | 1,049,513,692.0 | +6.36% |
| 2023-05 | $32.29 | $26.86 | $5.43 | 943,926,393.0 | +1.22% |
| 2023-04 | $33.84 | $28.51 | $5.33 | 728,838,351.0 | -4.93% |
| 2023-03 | $32.90 | $24.97 | $7.93 | 1,193,311,817.0 | +31.05% |
| 2023-02 | $31.17 | $24.73 | $6.44 | 880,285,334.0 | -11.78% |
| 2023-01 | $30.49 | $26.37 | $4.12 | 840,710,486.0 | +6.92% |
4.31%
자본화:
|
볼륨(24시간):