Stockscreener 앱 받기
0.70%
시장 영업 전:
Intel Corp 주식 (INTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-07-17 | $98.05 | $89.59 | $8.46 | 124,758,959.0 | -2.00% |
| 2026-07-16 | $101.9 | $95.48 | $6.40 | 106,262,973.0 | -5.84% |
| 2026-07-15 | $109.6 | $99.20 | $10.41 | 119,623,532.0 | -4.43% |
| 2026-07-14 | $109.2 | $103.6 | $5.60 | 89,738,606.0 | +4.50% |
| 2026-07-13 | $106.2 | $101.8 | $4.38 | 99,379,885.0 | -6.12% |
| 2026-07-10 | $110.8 | $107.5 | $3.40 | 70,234,107.0 | -2.40% |
| 2026-07-09 | $116.8 | $111.5 | $5.26 | 98,799,230.0 | +2.09% |
| 2026-07-08 | $110.5 | $104.4 | $6.08 | 103,949,175.0 | -0.14% |
| 2026-07-07 | $116.5 | $108.3 | $8.17 | 139,341,153.0 | -9.66% |
| 2026-07-06 | $127.3 | $121.5 | $5.78 | 86,275,900.0 | +1.54% |
| 2026-07-02 | $130.7 | $117.6 | $13.11 | 123,091,877.0 | -5.25% |
| 2026-07-01 | $135.7 | $126.7 | $9.06 | 112,084,880.0 | -9.03% |
| 2026-06-30 | $142.3 | $131.5 | $10.83 | 116,116,061.0 | +6.01% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $135.7 | $86.94 | $48.80 | 2,112,748,073.0 | -34.35% |
| 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% |
2.43%
0.06%
자본화:
|
볼륨(24시간):