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 | ₩154,558 | ₩158,390 | ₩139,362 | ₩140,300 | -9.22% | 4.6억 |
| 2026.09.28–2026.10.02 | ₩161,714 | ₩168,843 | ₩152,722 | ₩159,905 | -1.12% | 5억 |
| 2026.09.21–2026.09.25 | ₩156,153 | ₩170,772 | ₩154,008 | ₩164,822 | +5.55% | 6억 |
| 2026.09.14–2026.09.18 | ₩128,401 | ₩149,238 | ₩126,659 | ₩145,526 | +13.34% | 6.3억 |
| 2026.09.08–2026.09.11 | ₩135,074 | ₩142,967 | ₩133,118 | ₩137,942 | +2.12% | 4.2억 |
| 2026.08.31–2026.09.04 | ₩120,602 | ₩128,562 | ₩114,867 | ₩128,374 | +6.44% | 3.8억 |
| 2026.08.24–2026.08.28 | ₩119,074 | ₩125,560 | ₩114,089 | ₩119,892 | +0.69% | 4.4억 |
| 2026.08.17–2026.08.21 | ₩138,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,002 |
| ₩120,267 |
| ₩120,696 |
| -13.02% |
| 5억 |
| 2026.08.10–2026.08.14 | ₩131,670 | ₩144,146 | ₩127,771 | ₩137,352 | +4.32% | 6.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩118,458 | ₩138,906 | ₩114,733 | ₩136,213 | +14.99% | 4.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩123,898 | ₩131,188 | ₩109,600 | ₩120,870 | -2.44% | 6.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩130,759 | ₩143,181 | ₩122,719 | ₩123,711 | -5.39% | 6억 |
|---|
| 2026.07.13–2026.07.17 | ₩142,015 | ₩146,880 | ₩120,052 | ₩127,356 | -10.32% | 5.5억 |
|---|
| 2026.07.06–2026.07.10 | ₩164,246 | ₩170,585 | ₩139,911 | ₩147,188 | -10.39% | 5억 |
|---|
| 2026.06.29–2026.07.02 | ₩170,183 | ₩190,752 | ₩157,627 | ₩161,271 | -5.24% | 4.6억 |
|---|
| 2026.06.22–2026.06.26 | ₩186,424 | ₩189,546 | ₩168,052 | ₩171,951 | -7.76% | 5.9억 |
|---|
| 2026.06.15–2026.06.18 | ₩173,519 | ₩181,546 | ₩155,442 | ₩179,549 | +3.48% | 6.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩148,742 | ₩170,987 | ₩133,278 | ₩166,926 | +12.23% | 7.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩146,638 | ₩158,511 | ₩131,764 | ₩132,890 | -9.38% | 5.8억 |
|---|
| 2026.05.26–2026.05.29 | ₩163,616 | ₩169,700 | ₩152,146 | ₩153,673 | -6.08% | 4.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩152,052 | ₩164,528 | ₩137,218 | ₩160,588 | +5.61% | 6.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩175,382 | ₩177,888 | ₩140,729 | ₩145,754 | -16.89% | 7.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩132,903 | ₩174,966 | ₩128,106 | ₩167,395 | +25.95% | 8.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩112,119 | ₩134,605 | ₩108,274 | ₩133,493 | +19.06% | 8.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩91,724 | ₩114,197 | ₩86,391 | ₩110,605 | +20.58% | 7.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩83,322 | ₩94,244 | ₩83,202 | ₩91,791 | +10.16% | 5.4억 |
|---|
| 2026.04.06–2026.04.10 | ₩68,180 | ₩84,944 | ₩66,827 | ₩83,590 | +22.60% | 6.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩58,586 | ₩67,658 | ₩54,445 | ₩67,510 | +15.23% | 4.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩59,631 | ₩64,120 | ₩57,433 | ₩57,795 | -3.08% | 4억 |
|---|
| 2026.03.16–2026.03.20 | ₩64,200 | ₩65,889 | ₩58,478 | ₩58,787 | -8.43% | 5.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩57,272 | ₩65,433 | ₩55,798 | ₩61,333 | +7.09% | 3.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩59,229 | ₩62,284 | ₩56,468 | ₩58,184 | -1.76% | 3.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩59,081 | ₩62,941 | ₩57,862 | ₩61,118 | +3.45% | 3.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩61,547 | ₩62,753 | ₩57,460 | ₩59,108 | -3.96% | 2.9억 |
|---|
| 2026.02.09–2026.02.13 | ₩66,452 | ₩68,636 | ₩60,261 | ₩62,700 | -5.65% | 4.6억 |
|---|
| 2026.02.02–2026.02.06 | ₩61,145 | ₩68,998 | ₩60,971 | ₩67,792 | +10.87% | 5.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩59,336 | ₩66,438 | ₩56,656 | ₩62,271 | +4.95% | 7.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩63,383 | ₩73,165 | ₩59,564 | ₩60,395 | -4.71% | 8.6억 |
|---|
| 2026.01.12–2026.01.16 | ₩59,282 | ₩67,524 | ₩58,813 | ₩62,927 | +6.15% | 6.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩55,731 | ₩61,279 | ₩52,194 | ₩61,038 | +9.52% | 6억 |
|---|
| 2025.12.29–2026.01.02 | ₩48,254 | ₩53,413 | ₩48,000 | ₩52,770 | +9.36% | 2.5억 |
|---|
| 2025.12.22–2025.12.26 | ₩50,773 | ₩50,787 | ₩46,834 | ₩48,509 | -4.46% | 1.5억 |
|---|
| 2025.12.15–2025.12.19 | ₩51,363 | ₩51,564 | ₩47,799 | ₩49,340 | -3.94% | 4억 |
|---|
| 2025.12.08–2025.12.12 | ₩56,200 | ₩56,442 | ₩50,412 | ₩50,666 | -9.85% | 3.8억 |
|---|
| 2025.12.01–2025.12.05 | ₩53,413 | ₩58,988 | ₩53,065 | ₩55,490 | +3.89% | 5.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩46,861 | ₩54,391 | ₩46,472 | ₩54,351 | +15.99% | 3.2억 |
|---|
| 2025.11.17–2025.11.21 | ₩47,504 | ₩49,152 | ₩44,073 | ₩46,231 | -2.68% | 4억 |
|---|
| 2025.11.10–2025.11.14 | ₩52,167 | ₩52,971 | ₩46,391 | ₩47,598 | -8.76% | 3.5억 |
|---|
| 2025.11.03–2025.11.07 | ₩53,936 | ₩54,204 | ₩49,085 | ₩51,095 | -5.27% | 4.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩51,443 | ₩56,924 | ₩51,229 | ₩53,587 | +4.17% | 6.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩50,345 | ₩55,102 | ₩48,294 | ₩51,296 | +1.89% | 6.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩48,830 | ₩51,430 | ₩46,485 | ₩49,594 | +1.56% | 5.2억 |
|---|
| 2025.10.10–2025.10.10 | ₩51,537 | ₩53,132 | ₩48,643 | ₩48,737 | -5.43% | 1.8억 |
|---|