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
2026-10-02	$126.0	$119.0	$7.04	94,968,184.0	-0.56%
2026-10-01	$122.2	$117.3	$4.80	102,281,535.0	-0.19%
2026-09-30	$120.5	$116.0	$4.55	93,615,585.0	+3.71%
2026-09-29	$118.8	$114.0	$4.78	86,225,953.0	-0.09%
2026-09-28	$121.7	$114.7	$7.00	109,982,365.0	-5.67%
2026-09-25	$126.9	$122.8	$4.09	96,991,131.0	-3.45%
2026-09-24	$127.4	$119.5	$7.89	118,589,938.0	+3.91%
2026-09-23	$124.2	$119.4	$4.81	85,010,162.0	-1.02%
2026-09-22	$124.1	$120.1	$4.02	107,692,770.0	+1.71%
2026-09-21	$124.7	$114.9	$9.80	188,730,355.0	+12.14%
2026-09-18	$110.5	$106.4	$4.09	174,388,090.0	-0.18%
2026-09-17	$111.4	$104.7	$6.67	147,857,764.0	+7.67%
2026-09-16	$104.4	$99.29	$5.13	117,929,491.0	+4.03%
2026-09-15	$100.5	$96.52	$3.96	83,574,568.0	-0.05%
2026-09-14	$98.86	$94.52	$4.34	95,877,037.0	-5.59%
2026-09-11	$104.9	$101.1	$3.83	86,729,808.0	+2.61%
2026-09-10	$103.2	$99.34	$3.89	96,115,388.0	-5.57%
2026-09-09	$106.7	$102.7	$3.99	96,070,685.0	+1.69%
2026-09-08	$106.1	$100.3	$5.74	139,497,888.0	+9.05%
2026-09-04	$95.94	$91.87	$4.07	97,026,288.0	+4.51%
2026-09-03	$92.37	$87.72	$4.65	77,061,042.0	+1.80%

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
2026-10	$126.0	$117.3	$8.65	292,217,903.0	-0.75%
2026-09	$127.4	$85.72	$41.72	2,233,564,044.0	+34.32%
2026-08	$107.6	$85.14	$22.43	2,082,365,941.0	-0.76%
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%