23.43
price down icon1.64%   -0.39
pre-market  시장 영업 전:  23.35   -0.08   -0.34%
loading

Intel Corp 주식 (INTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-11 $23.66 $23.16 $0.50 49,268,773.0 -1.64%
2025-07-10 $24.04 $23.48 $0.56 54,522,917.0 +1.62%
2025-07-09 $23.53 $23.13 $0.40 70,085,985.0 -0.64%
2025-07-08 $23.79 $22.13 $1.65 119,168,617.0 +7.23%
2025-07-07 $22.39 $21.86 $0.53 80,545,544.0 -2.18%
2025-07-03 $22.63 $21.99 $0.64 61,173,590.0 +2.79%
2025-07-02 $22.77 $21.52 $1.25 137,905,307.0 -4.25%
2025-07-01 $23.16 $22.28 $0.8719 79,002,631.0 +2.01%
2025-06-30 $22.97 $22.27 $0.705 76,779,746.0 -1.28%
2025-06-27 $23.38 $22.42 $0.96 93,850,610.0 +0.84%
2025-06-26 $22.62 $22.21 $0.4101 62,971,329.0 +1.35%
2025-06-25 $22.77 $22.12 $0.645 64,729,103.0 -1.55%
2025-06-24 $22.69 $21.32 $1.37 130,072,078.0 +6.42%
2025-06-23 $21.58 $20.73 $0.85 79,897,426.0 +0.52%
2025-06-20 $21.89 $20.88 $1.01 133,264,982.0 -1.91%
2025-06-18 $21.60 $20.66 $0.94 93,929,129.0 +3.32%
2025-06-17 $21.48 $20.62 $0.86 87,319,060.0 +0.29%
2025-06-16 $20.93 $20.30 $0.63 86,183,818.0 +2.98%

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
2025-07 $24.04 $21.52 $2.52 700,942,137.0 +4.60%
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

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
$244.68
price down icon 0.19%
semiconductors MU
$124.53
price up icon 1.15%
semiconductors ARM
$145.94
price down icon 1.76%
$157.46
price down icon 1.02%
semiconductors TXN
$221.25
price up icon 0.72%
자본화:     |  볼륨(24시간):