21.00
price up icon3.40%   0.69
after-market 시간 외 거래: 21.05 0.05 +0.24%
loading

Intel Corp 주식 (INTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-08 $21.24 $20.64 $0.60 70,355,645.0 +3.40%
2025-05-07 $20.37 $19.82 $0.55 57,439,867.0 +1.86%
2025-05-06 $20.12 $19.77 $0.35 50,459,314.0 -1.63%
2025-05-05 $20.58 $20.23 $0.345 40,522,257.0 -1.70%
2025-05-02 $20.78 $20.21 $0.57 58,188,562.0 +3.20%
2025-05-01 $20.65 $19.94 $0.71 72,114,127.0 -0.60%
2025-04-30 $20.18 $19.55 $0.63 64,570,179.0 -1.18%
2025-04-29 $20.84 $20.22 $0.625 61,786,383.0 -0.83%
2025-04-28 $21.08 $20.05 $1.03 96,300,575.0 +2.29%
2025-04-25 $20.18 $19.34 $0.84 147,193,714.0 -6.70%
2025-04-24 $21.55 $20.88 $0.67 111,423,333.0 +4.37%
2025-04-23 $21.03 $20.31 $0.72 96,786,633.0 +5.54%
2025-04-22 $19.73 $19.04 $0.695 79,127,572.0 +3.56%
2025-04-21 $18.98 $18.25 $0.735 72,124,120.0 -0.48%
2025-04-17 $19.10 $18.56 $0.54 85,306,145.0 -1.56%
2025-04-16 $19.43 $18.72 $0.71 89,214,014.0 -3.12%
2025-04-15 $20.47 $19.81 $0.66 62,851,267.0 -2.26%
2025-04-14 $21.05 $19.98 $1.07 101,690,240.0 +2.89%
2025-04-11 $19.80 $18.18 $1.62 128,328,287.0 -0.70%
2025-04-10 $20.82 $19.16 $1.66 128,574,300.0 -7.66%
2025-04-09 $21.73 $17.98 $3.75 219,281,021.0 +18.75%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $21.24 $19.77 $1.47 419,435,417.0 +4.48%
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

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

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%
semiconductors MU
$85.15
price up icon 3.06%
semiconductors ADI
$202.78
price up icon 1.46%
semiconductors ARM
$116.52
price down icon 6.18%
semiconductors TXN
$165.64
price up icon 0.52%
$145.10
price up icon 0.55%
자본화:     |  볼륨(24시간):