22.71
price up icon0.00%   0.00
after-market 시간 외 거래: 22.49 -0.22 -0.97%
loading

Intel Corp 주식 (INTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-31 $22.75 $21.75 $0.995 65,587,331.0 +0.00%
2025-03-28 $23.58 $22.56 $1.02 58,134,219.0 -3.85%
2025-03-27 $23.76 $22.86 $0.905 56,409,808.0 +0.85%
2025-03-26 $24.42 $23.25 $1.17 58,491,509.0 -3.22%
2025-03-25 $24.75 $24.11 $0.64 50,440,215.0 -0.08%
2025-03-24 $24.99 $24.13 $0.86 65,397,893.0 -0.16%
2025-03-21 $24.70 $23.49 $1.21 91,092,355.0 +1.25%
2025-03-20 $24.31 $23.73 $0.58 67,417,665.0 -0.66%
2025-03-19 $25.23 $24.03 $1.20 131,762,557.0 -6.94%
2025-03-18 $26.41 $25.39 $1.02 128,298,828.0 +0.90%
2025-03-17 $26.14 $24.37 $1.77 157,086,707.0 +6.82%
2025-03-14 $24.37 $23.52 $0.85 112,915,061.0 +1.48%
2025-03-13 $24.53 $23.13 $1.40 241,498,429.0 +14.60%
2025-03-12 $21.17 $20.21 $0.96 116,386,684.0 +4.55%
2025-03-11 $20.06 $19.29 $0.77 77,400,449.0 -0.75%
2025-03-10 $20.51 $19.65 $0.86 79,222,376.0 -3.44%
2025-03-07 $21.20 $20.11 $1.09 79,944,061.0 -0.53%
2025-03-06 $21.13 $20.00 $1.13 93,381,408.0 -0.29%
2025-03-05 $21.36 $20.18 $1.18 124,726,174.0 -2.44%
2025-03-04 $21.88 $21.23 $0.6529 25,920,094.0 -6.20%

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
2025-03 $26.41 $19.29 $7.12 2,082,688,566.0 -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 ADI
$201.67
price up icon 0.05%
semiconductors MU
$86.89
price down icon 1.75%
semiconductors ARM
$106.79
price down icon 0.94%
semiconductors TXN
$179.70
price up icon 1.91%
semiconductors AMD
$102.74
price down icon 0.47%
자본화:     |  볼륨(24시간):