시장 데이터를 불러오는 중
전체 종목
인텔 과거 주가
Intel Corporation - Common Stock · INTC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intel Corporation - Common Stock · INTC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩154,669 | ₩158,504 | ₩139,462 | ₩140,401 | -9.22% | 4.6억 |
| 2026.09.28–2026.10.02 | ₩161,829 | ₩168,963 | ₩152,831 | ₩160,019 | -1.12% | 5억 |
| 2026.09.21–2026.09.25 | ₩156,264 | ₩170,894 | ₩154,119 | ₩164,941 | +5.55% | 6억 |
| 2026.09.14–2026.09.18 | ₩128,493 | ₩149,345 | ₩126,749 | ₩145,630 | +13.34% | 6.3억 |
| 2026.09.08–2026.09.11 | ₩135,171 | ₩143,069 | ₩133,213 | ₩138,040 | +2.12% | 4.2억 |
| 2026.08.31–2026.09.04 | ₩120,688 | ₩128,654 | ₩114,949 | ₩128,466 | +6.44% | 3.8억 |
| 2026.08.24–2026.08.28 | ₩119,159 | ₩125,650 | ₩114,171 | ₩119,977 | +0.69% | 4.4억 |
| 2026.08.17–2026.08.21 | ₩138,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,104 |
| ₩120,353 |
| ₩120,782 |
| -13.02% |
| 5억 |
| 2026.08.10–2026.08.14 | ₩131,765 | ₩144,249 | ₩127,862 | ₩137,450 | +4.32% | 6.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩118,543 | ₩139,006 | ₩114,815 | ₩136,311 | +14.99% | 4.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩123,987 | ₩131,282 | ₩109,679 | ₩120,956 | -2.44% | 6.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩130,853 | ₩143,284 | ₩122,807 | ₩123,799 | -5.39% | 6억 |
|---|
| 2026.07.13–2026.07.17 | ₩142,117 | ₩146,985 | ₩120,138 | ₩127,447 | -10.32% | 5.5억 |
|---|
| 2026.07.06–2026.07.10 | ₩164,364 | ₩170,707 | ₩140,012 | ₩147,293 | -10.39% | 5억 |
|---|
| 2026.06.29–2026.07.02 | ₩170,304 | ₩190,889 | ₩157,739 | ₩161,387 | -5.24% | 4.6억 |
|---|
| 2026.06.22–2026.06.26 | ₩186,557 | ₩189,682 | ₩168,172 | ₩172,075 | -7.76% | 5.9억 |
|---|
| 2026.06.15–2026.06.18 | ₩173,644 | ₩181,676 | ₩155,554 | ₩179,678 | +3.48% | 6.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩148,849 | ₩171,109 | ₩133,374 | ₩167,046 | +12.23% | 7.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩146,743 | ₩158,625 | ₩131,859 | ₩132,985 | -9.38% | 5.8억 |
|---|
| 2026.05.26–2026.05.29 | ₩163,734 | ₩169,822 | ₩152,255 | ₩153,784 | -6.08% | 4.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩152,161 | ₩164,646 | ₩137,316 | ₩160,703 | +5.61% | 6.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩175,507 | ₩178,015 | ₩140,830 | ₩145,858 | -16.89% | 7.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩132,998 | ₩175,092 | ₩128,198 | ₩167,515 | +25.95% | 8.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩112,200 | ₩134,701 | ₩108,351 | ₩133,588 | +19.06% | 8.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩91,790 | ₩114,278 | ₩86,453 | ₩110,684 | +20.58% | 7.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩83,382 | ₩94,311 | ₩83,261 | ₩91,857 | +10.16% | 5.4억 |
|---|
| 2026.04.06–2026.04.10 | ₩68,229 | ₩85,005 | ₩66,875 | ₩83,650 | +22.60% | 6.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩58,628 | ₩67,706 | ₩54,484 | ₩67,559 | +15.23% | 4.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩59,674 | ₩64,166 | ₩57,474 | ₩57,836 | -3.08% | 4억 |
|---|
| 2026.03.16–2026.03.20 | ₩64,246 | ₩65,936 | ₩58,520 | ₩58,829 | -8.43% | 5.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩57,313 | ₩65,480 | ₩55,838 | ₩61,377 | +7.09% | 3.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩59,271 | ₩62,329 | ₩56,509 | ₩58,225 | -1.76% | 3.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩59,124 | ₩62,986 | ₩57,904 | ₩61,162 | +3.45% | 3.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩61,591 | ₩62,798 | ₩57,501 | ₩59,151 | -3.96% | 2.9억 |
|---|
| 2026.02.09–2026.02.13 | ₩66,499 | ₩68,685 | ₩60,304 | ₩62,744 | -5.65% | 4.6억 |
|---|
| 2026.02.02–2026.02.06 | ₩61,189 | ₩69,047 | ₩61,015 | ₩67,840 | +10.87% | 5.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩59,379 | ₩66,486 | ₩56,697 | ₩62,315 | +4.95% | 7.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩63,428 | ₩73,218 | ₩59,607 | ₩60,438 | -4.71% | 8.6억 |
|---|
| 2026.01.12–2026.01.16 | ₩59,325 | ₩67,572 | ₩58,856 | ₩62,972 | +6.15% | 6.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩55,771 | ₩61,323 | ₩52,231 | ₩61,082 | +9.52% | 6억 |
|---|
| 2025.12.29–2026.01.02 | ₩48,289 | ₩53,451 | ₩48,034 | ₩52,808 | +9.36% | 2.5억 |
|---|
| 2025.12.22–2025.12.26 | ₩50,810 | ₩50,823 | ₩46,867 | ₩48,543 | -4.46% | 1.5억 |
|---|
| 2025.12.15–2025.12.19 | ₩51,400 | ₩51,601 | ₩47,833 | ₩49,375 | -3.94% | 4억 |
|---|
| 2025.12.08–2025.12.12 | ₩56,241 | ₩56,482 | ₩50,448 | ₩50,702 | -9.85% | 3.8억 |
|---|
| 2025.12.01–2025.12.05 | ₩53,451 | ₩59,030 | ₩53,103 | ₩55,530 | +3.89% | 5.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩46,894 | ₩54,430 | ₩46,505 | ₩54,390 | +15.99% | 3.2억 |
|---|
| 2025.11.17–2025.11.21 | ₩47,538 | ₩49,187 | ₩44,105 | ₩46,264 | -2.68% | 4억 |
|---|
| 2025.11.10–2025.11.14 | ₩52,204 | ₩53,009 | ₩46,425 | ₩47,632 | -8.76% | 3.5억 |
|---|
| 2025.11.03–2025.11.07 | ₩53,974 | ₩54,243 | ₩49,120 | ₩51,132 | -5.27% | 4.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩51,480 | ₩56,965 | ₩51,266 | ₩53,626 | +4.17% | 6.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩50,381 | ₩55,141 | ₩48,329 | ₩51,333 | +1.89% | 6.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩48,865 | ₩51,467 | ₩46,519 | ₩49,630 | +1.56% | 5.2억 |
|---|
| 2025.10.10–2025.10.10 | ₩51,574 | ₩53,170 | ₩48,678 | ₩48,771 | -5.43% | 1.8억 |
|---|