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 | ₩154,682 | ₩158,518 | ₩139,474 | ₩140,413 | -9.22% | 4.6억 |
| 2026.09.28–2026.10.02 | ₩161,844 | ₩168,979 | ₩152,845 | ₩160,033 | -1.12% | 5억 |
| 2026.09.21–2026.09.25 | ₩156,278 | ₩170,910 | ₩154,133 | ₩164,955 | +5.55% | 6억 |
| 2026.09.14–2026.09.18 | ₩128,504 | ₩149,358 | ₩126,761 | ₩145,643 | +13.34% | 6.3억 |
| 2026.09.08–2026.09.11 | ₩135,183 | ₩143,082 | ₩133,225 | ₩138,053 | +2.12% | 4.2억 |
| 2026.08.31–2026.09.04 | ₩120,699 | ₩128,665 | ₩114,959 | ₩128,477 | +6.44% | 3.8억 |
| 2026.08.24–2026.08.28 | ₩119,170 | ₩125,661 | ₩114,181 | ₩119,988 | +0.69% | 4.4억 |
| 2026.08.17–2026.08.21 | ₩138,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,116 |
| ₩120,364 |
| ₩120,793 |
| -13.02% |
| 5억 |
| 2026.08.10–2026.08.14 | ₩131,776 | ₩144,262 | ₩127,874 | ₩137,463 | +4.32% | 6.4억 |
|---|
| 2026.08.03–2026.08.07 | ₩118,553 | ₩139,018 | ₩114,825 | ₩136,323 | +14.99% | 4.6억 |
|---|
| 2026.07.27–2026.07.31 | ₩123,998 | ₩131,294 | ₩109,689 | ₩120,967 | -2.44% | 6.9억 |
|---|
| 2026.07.20–2026.07.24 | ₩130,865 | ₩143,297 | ₩122,818 | ₩123,810 | -5.39% | 6억 |
|---|
| 2026.07.13–2026.07.17 | ₩142,130 | ₩146,998 | ₩120,149 | ₩127,458 | -10.32% | 5.5억 |
|---|
| 2026.07.06–2026.07.10 | ₩164,379 | ₩170,722 | ₩140,024 | ₩147,306 | -10.39% | 5억 |
|---|
| 2026.06.29–2026.07.02 | ₩170,320 | ₩190,906 | ₩157,754 | ₩161,401 | -5.24% | 4.6억 |
|---|
| 2026.06.22–2026.06.26 | ₩186,574 | ₩189,699 | ₩168,187 | ₩172,090 | -7.76% | 5.9억 |
|---|
| 2026.06.15–2026.06.18 | ₩173,659 | ₩181,692 | ₩155,568 | ₩179,694 | +3.48% | 6.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩148,862 | ₩171,124 | ₩133,386 | ₩167,061 | +12.23% | 7.5억 |
|---|
| 2026.06.01–2026.06.05 | ₩146,757 | ₩158,639 | ₩131,870 | ₩132,997 | -9.38% | 5.8억 |
|---|
| 2026.05.26–2026.05.29 | ₩163,748 | ₩169,837 | ₩152,268 | ₩153,797 | -6.08% | 4.9억 |
|---|
| 2026.05.18–2026.05.22 | ₩152,175 | ₩164,660 | ₩137,329 | ₩160,717 | +5.61% | 6.5억 |
|---|
| 2026.05.11–2026.05.15 | ₩175,523 | ₩178,031 | ₩140,842 | ₩145,871 | -16.89% | 7.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩133,010 | ₩175,107 | ₩128,209 | ₩167,530 | +25.95% | 8.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩112,210 | ₩134,713 | ₩108,361 | ₩133,600 | +19.06% | 8.8억 |
|---|
| 2026.04.20–2026.04.24 | ₩91,798 | ₩114,289 | ₩86,461 | ₩110,694 | +20.58% | 7.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩83,390 | ₩94,320 | ₩83,269 | ₩91,865 | +10.16% | 5.4억 |
|---|
| 2026.04.06–2026.04.10 | ₩68,235 | ₩85,012 | ₩66,881 | ₩83,658 | +22.60% | 6.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩58,633 | ₩67,712 | ₩54,489 | ₩67,565 | +15.23% | 4.3억 |
|---|
| 2026.03.23–2026.03.27 | ₩59,679 | ₩64,172 | ₩57,480 | ₩57,842 | -3.08% | 4억 |
|---|
| 2026.03.16–2026.03.20 | ₩64,252 | ₩65,942 | ₩58,526 | ₩58,834 | -8.43% | 5.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩57,319 | ₩65,486 | ₩55,843 | ₩61,382 | +7.09% | 3.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩59,277 | ₩62,334 | ₩56,514 | ₩58,231 | -1.76% | 3.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩59,129 | ₩62,991 | ₩57,909 | ₩61,168 | +3.45% | 3.8억 |
|---|
| 2026.02.17–2026.02.20 | ₩61,597 | ₩62,804 | ₩57,506 | ₩59,156 | -3.96% | 2.9억 |
|---|
| 2026.02.09–2026.02.13 | ₩66,505 | ₩68,691 | ₩60,309 | ₩62,750 | -5.65% | 4.6억 |
|---|
| 2026.02.02–2026.02.06 | ₩61,194 | ₩69,053 | ₩61,020 | ₩67,846 | +10.87% | 5.8억 |
|---|
| 2026.01.26–2026.01.30 | ₩59,384 | ₩66,492 | ₩56,702 | ₩62,321 | +4.95% | 7.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩63,434 | ₩73,224 | ₩59,612 | ₩60,443 | -4.71% | 8.6억 |
|---|
| 2026.01.12–2026.01.16 | ₩59,330 | ₩67,578 | ₩58,861 | ₩62,978 | +6.15% | 6.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩55,776 | ₩61,329 | ₩52,236 | ₩61,087 | +9.52% | 6억 |
|---|
| 2025.12.29–2026.01.02 | ₩48,293 | ₩53,456 | ₩48,038 | ₩52,813 | +9.36% | 2.5억 |
|---|
| 2025.12.22–2025.12.26 | ₩50,814 | ₩50,828 | ₩46,871 | ₩48,548 | -4.46% | 1.5억 |
|---|
| 2025.12.15–2025.12.19 | ₩51,404 | ₩51,606 | ₩47,837 | ₩49,379 | -3.94% | 4억 |
|---|
| 2025.12.08–2025.12.12 | ₩56,246 | ₩56,487 | ₩50,452 | ₩50,707 | -9.85% | 3.8억 |
|---|
| 2025.12.01–2025.12.05 | ₩53,456 | ₩59,035 | ₩53,108 | ₩55,535 | +3.89% | 5.4억 |
|---|
| 2025.11.24–2025.11.28 | ₩46,898 | ₩54,435 | ₩46,509 | ₩54,395 | +15.99% | 3.2억 |
|---|
| 2025.11.17–2025.11.21 | ₩47,542 | ₩49,192 | ₩44,109 | ₩46,268 | -2.68% | 4억 |
|---|
| 2025.11.10–2025.11.14 | ₩52,209 | ₩53,014 | ₩46,429 | ₩47,636 | -8.76% | 3.5억 |
|---|
| 2025.11.03–2025.11.07 | ₩53,979 | ₩54,247 | ₩49,124 | ₩51,136 | -5.27% | 4.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩51,485 | ₩56,970 | ₩51,270 | ₩53,631 | +4.17% | 6.1억 |
|---|
| 2025.10.20–2025.10.24 | ₩50,385 | ₩55,146 | ₩48,333 | ₩51,337 | +1.89% | 6.1억 |
|---|
| 2025.10.13–2025.10.17 | ₩48,870 | ₩51,471 | ₩46,523 | ₩49,634 | +1.56% | 5.2억 |
|---|
| 2025.10.10–2025.10.10 | ₩51,579 | ₩53,175 | ₩48,682 | ₩48,776 | -5.43% | 1.8억 |
|---|