인텔 (INTC)

개요 뉴스 가격 이력 옵션 체인 Financials INTC 왜 하락? 토론 예측 주식 분할 배당 이력

Intel Corp 주식 (INTC) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-17	$106.0	$101.8	$4.17	79,061,490.0	+0.96%
2026-08-14	$106.9	$102.0	$4.82	94,888,973.0	-1.97%
2026-08-13	$107.6	$100.3	$7.24	116,351,118.0	+3.58%
2026-08-12	$103.2	$100.1	$3.04	161,562,875.0	+3.32%
2026-08-11	$98.35	$95.35	$3.00	163,678,901.0	+0.19%
2026-08-10	$100.0	$96.30	$3.73	100,425,416.0	-4.06%
2026-08-07	$103.7	$98.03	$5.63	74,285,360.0	+1.84%
2026-08-06	$103.4	$95.60	$7.78	77,376,099.0	-1.24%
2026-08-05	$102.8	$97.89	$4.94	84,648,365.0	+0.20%
2026-08-04	$101.4	$94.32	$7.07	122,276,878.0	+10.84%
2026-08-03	$91.68	$85.62	$6.06	93,664,001.0	+0.89%
2026-07-31	$97.90	$90.13	$7.77	104,761,844.0	-1.02%
2026-07-30	$94.10	$85.97	$8.13	137,109,614.0	+11.30%
2026-07-29	$88.47	$81.79	$6.68	148,034,327.0	-5.12%
2026-07-28	$88.28	$83.10	$5.18	149,972,929.0	-5.86%
2026-07-27	$94.98	$86.94	$8.04	132,296,522.0	-0.70%
2026-07-24	$101.7	$91.58	$10.16	179,727,297.0	-7.89%
2026-07-23	$104.2	$99.23	$4.95	123,949,267.0	-2.33%
2026-07-22	$106.8	$101.5	$5.37	77,282,546.0	-2.68%
2026-07-21	$106.3	$101.2	$5.12	104,359,816.0	+8.64%
2026-07-20	$101.0	$96.92	$4.06	89,295,826.0	+2.13%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
2026-08	$107.6	$85.62	$21.95	1,247,280,966.0	+14.72%
2026-07	$135.7	$81.79	$53.95	2,520,330,265.0	-35.40%
2026-06	$142.3	$98.33	$44.02	2,721,138,657.0	+21.76%
2026-05	$132.8	$92.61	$40.14	2,807,200,292.0	+21.38%
2026-04	$95.69	$44.98	$50.71	2,822,578,804.0	+114.09%
2026-03	$49.17	$40.63	$8.54	1,872,885,910.0	-3.24%
2026-02	$51.49	$42.88	$8.61	1,697,920,983.0	-1.85%
2026-01	$54.60	$37.76	$16.84	2,867,501,586.0	+25.93%

Intel Corp 주식 (INTC) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$44.02	$34.95	$9.07	1,514,141,495.0	-8.04%
2025-11	$40.59	$32.89	$7.70	1,471,217,615.0	+1.43%
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%