[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Intel : 인텔 ( INTC:US )
22.00USD ▼ -0.06 (-0.27%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 22.00 | ▼-0.06 | ▼-0.27% |
| 25-04-01 | 22.06 | ▼-0.67 | ▼-2.95% |
| 25-03-31 | 22.73 | -0.00 | -0% |
| 25-03-28 | 22.73 | ▼-0.91 | ▼-3.85% |
| 25-03-27 | 23.64 | ▲0.20 | ▲0.85% |
| 25-03-26 | 23.44 | ▼-0.76 | ▼-3.14% |
| 25-03-25 | 24.20 | ▼-0.01 | ▼-0.04% |
| 25-03-24 | 24.21 | ▼-0.03 | ▼-0.12% |
| 25-03-21 | 24.24 | ▲0.26 | ▲1.08% |
| 25-03-20 | 23.98 | ▼-0.16 | ▼-0.66% |
| 25-03-19 | 24.14 | ▼-1.82 | ▼-7.01% |
| 25-03-18 | 25.96 | ▲0.27 | ▲1.05% |
| 25-03-17 | 25.69 | ▲1.67 | ▲6.95% |
| 25-03-14 | 24.02 | ▲0.32 | ▲1.35% |
| 25-03-13 | 23.70 | ▲3.04 | ▲14.71% |
| 25-03-12 | 20.66 | ▲0.83 | ▲4.19% |
| 25-03-11 | 19.83 | ▼-0.09 | ▼-0.45% |
| 25-03-10 | 19.92 | ▼-0.71 | ▼-3.44% |
| 25-03-07 | 20.63 | ▼-0.12 | ▼-0.58% |
| 25-03-06 | 20.75 | ▼-0.04 | ▼-0.19% |
| 25-03-05 | 20.79 | ▼-0.55 | ▼-2.58% |
| 25-03-04 | 21.34 | ▼-1.42 | ▼-6.24% |
| 25-03-03 | 22.76 | ▼-0.98 | ▼-4.13% |
| 25-02-28 | 23.74 | ▲0.59 | ▲2.55% |
| 25-02-27 | 23.15 | ▼-0.35 | ▼-1.49% |
| 25-02-26 | 23.50 | ▲0.49 | ▲2.13% |
| 25-02-25 | 23.01 | ▼-1.24 | ▼-5.11% |
| 25-02-24 | 24.25 | ▼-0.63 | ▼-2.53% |
| 25-02-21 | 24.88 | ▼-1.22 | ▼-4.67% |
| 25-02-20 | 26.10 | ▲0.38 | ▲1.48% |
| 25-02-19 | 25.72 | ▼-1.70 | ▼-6.2% |
| 25-02-18 | 27.42 | ▲3.89 | ▲16.53% |
| 25-02-14 | 23.53 | ▼-0.63 | ▼-2.61% |
| 25-02-13 | 24.16 | ▲1.66 | ▲7.38% |
| 25-02-12 | 22.50 | ▲1.51 | ▲7.19% |
| 25-02-11 | 20.99 | ▲1.22 | ▲6.17% |
| 25-02-10 | 19.77 | ▲0.66 | ▲3.45% |
| 25-02-07 | 19.11 | ▼-0.28 | ▼-1.44% |
| 25-02-06 | 19.39 | ▼-0.25 | ▼-1.27% |
| 25-02-05 | 19.64 | ▲0.36 | ▲1.87% |
| 25-02-04 | 19.28 | ▼-0.12 | ▼-0.62% |
| 25-02-03 | 19.40 | ▼-0.05 | ▼-0.26% |
| 25-01-31 | 19.45 | ▼-0.57 | ▼-2.85% |
| 25-01-30 | 20.02 | ▲0.26 | ▲1.32% |
| 25-01-29 | 19.76 | ▼-0.06 | ▼-0.3% |
| 25-01-28 | 19.82 | ▼-0.48 | ▼-2.36% |
| 25-01-27 | 20.30 | ▼-0.49 | ▼-2.36% |
| 25-01-24 | 20.79 | ▼-0.75 | ▼-3.48% |
| 25-01-23 | 21.54 | ▼-0.37 | ▼-1.69% |
| 25-01-22 | 21.91 | ▲0.14 | ▲0.64% |
| 25-01-21 | 21.77 | ▲0.29 | ▲1.35% |
| 25-01-17 | 21.48 | ▲1.80 | ▲9.15% |
| 25-01-16 | 19.68 | ▼-0.02 | ▼-0.1% |
| 25-01-15 | 19.70 | ▲0.53 | ▲2.76% |
| 25-01-14 | 19.17 | ▼-0.04 | ▼-0.21% |
| 25-01-13 | 19.21 | ▲0.04 | ▲0.21% |
| 25-01-10 | 19.17 | ▼-0.70 | ▼-3.52% |
| 25-01-08 | 19.87 | ▼-0.15 | ▼-0.75% |
| 25-01-07 | 20.02 | ▲0.16 | ▲0.81% |
| 25-01-06 | 19.86 | ▼-0.69 | ▼-3.36% |
| 25-01-03 | 20.55 | ▲0.33 | ▲1.63% |
| 25-01-02 | 20.22 | ▲0.16 | ▲0.8% |
| 24-12-31 | 20.06 | ▲0.21 | ▲1.06% |
| 24-12-30 | 19.85 | ▼-0.46 | ▼-2.26% |
| 24-12-27 | 20.31 | ▼-0.17 | ▼-0.83% |
| 24-12-26 | 20.48 | ▲0.13 | ▲0.64% |
| 24-12-24 | 20.35 | ▲0.16 | ▲0.79% |
| 24-12-23 | 20.19 | ▲0.68 | ▲3.49% |
| 24-12-20 | 19.51 | ▲0.43 | ▲2.25% |
| 24-12-19 | 19.08 | ▼-0.31 | ▼-1.6% |
| 24-12-18 | 19.39 | ▼-1.06 | ▼-5.18% |
| 24-12-17 | 20.45 | ▼-0.35 | ▼-1.68% |
| 24-12-16 | 20.80 | ▲0.47 | ▲2.31% |
| 24-12-13 | 20.33 | ▼-0.48 | ▼-2.31% |
| 24-12-12 | 20.81 | ▲0.72 | ▲3.58% |
| 24-12-11 | 20.09 | ▼-0.07 | ▼-0.35% |
| 24-12-10 | 20.16 | ▼-0.65 | ▼-3.12% |
| 24-12-09 | 20.81 | ▼-0.10 | ▼-0.48% |
| 24-12-06 | 20.91 | ▲0.10 | ▲0.48% |
| 24-12-05 | 20.81 | ▼-1.13 | ▼-5.15% |
| 24-12-04 | 21.94 | ▼-0.54 | ▼-2.4% |
| 24-12-03 | 22.48 | ▼-1.47 | ▼-6.14% |
| 24-12-02 | 23.95 | ▼-0.02 | ▼-0.08% |
| 24-11-29 | 23.97 | ▲0.31 | ▲1.31% |
| 24-11-27 | 23.66 | ▼-0.40 | ▼-1.66% |
| 24-11-26 | 24.06 | ▼-0.78 | ▼-3.14% |
| 24-11-25 | 24.84 | ▲0.33 | ▲1.35% |
| 24-11-22 | 24.51 | ▲0.04 | ▲0.16% |
| 24-11-21 | 24.47 | ▲0.47 | ▲1.96% |
| 24-11-20 | 24.00 | ▼-0.20 | ▼-0.83% |
| 24-11-19 | 24.20 | ▼-0.64 | ▼-2.58% |
| 24-11-18 | 24.84 | ▲0.46 | ▲1.89% |
| 24-11-15 | 24.38 | ▼-0.65 | ▼-2.6% |
| 24-11-14 | 25.03 | ▲0.09 | ▲0.36% |
| 24-11-13 | 24.94 | ▲0.76 | ▲3.14% |
| 24-11-12 | 24.18 | ▼-0.84 | ▼-3.36% |
| 24-11-11 | 25.02 | ▼-1.21 | ▼-4.61% |
| 24-11-08 | 26.23 | ▼-0.01 | ▼-0.04% |
| 24-11-07 | 26.24 | ▲1.18 | ▲4.71% |
| 24-11-06 | 25.06 | ▲1.74 | ▲7.46% |
| 24-11-05 | 23.32 | ▲0.82 | ▲3.64% |
| 24-11-04 | 22.50 | ▼-0.72 | ▼-3.1% |
| 24-11-01 | 23.22 | ▲1.64 | ▲7.6% |
| 24-10-31 | 21.58 | ▼-0.73 | ▼-3.27% |
| 24-10-30 | 22.31 | ▼-0.60 | ▼-2.62% |
| 24-10-29 | 22.91 | ▼-0.01 | ▼-0.04% |
| 24-10-28 | 22.92 | ▲0.23 | ▲1.01% |
| 24-10-25 | 22.69 | ▲0.36 | ▲1.61% |
| 24-10-24 | 22.33 | ▲0.35 | ▲1.59% |
| 24-10-23 | 21.98 | ▼-0.43 | ▼-1.92% |
| 24-10-22 | 22.41 | ▼-0.45 | ▼-1.97% |
| 24-10-21 | 22.86 | ▲0.09 | ▲0.4% |
| 24-10-18 | 22.77 | ▲0.32 | ▲1.43% |
| 24-10-17 | 22.45 | ▲0.14 | ▲0.63% |
| 24-10-16 | 22.31 | ▼-0.36 | ▼-1.59% |
| 24-10-15 | 22.67 | ▼-0.78 | ▼-3.33% |
| 24-10-14 | 23.45 | ▼-0.13 | ▼-0.55% |
| 24-10-11 | 23.58 | ▲0.33 | ▲1.42% |
| 24-10-10 | 23.25 | ▼-0.22 | ▼-0.94% |
| 24-10-09 | 23.47 | ▲0.14 | ▲0.6% |
| 24-10-08 | 23.33 | ▲0.93 | ▲4.15% |
| 24-10-07 | 22.40 | ▼-0.18 | ▼-0.8% |
| 24-10-04 | 22.58 | ▲0.32 | ▲1.44% |
| 24-10-03 | 22.26 | ▼-0.16 | ▼-0.71% |
| 24-10-02 | 22.42 | ▼-0.32 | ▼-1.41% |
| 24-10-01 | 22.74 | ▼-0.73 | ▼-3.11% |
| 24-09-30 | 23.47 | ▼-0.47 | ▼-1.96% |
| 24-09-27 | 23.94 | ▼-0.01 | ▼-0.04% |
| 24-09-26 | 23.95 | ▲0.39 | ▲1.66% |
| 24-09-25 | 23.56 | ▲0.75 | ▲3.29% |
| 24-09-24 | 22.81 | ▲0.24 | ▲1.06% |
| 24-09-23 | 22.57 | ▲0.70 | ▲3.2% |
| 24-09-20 | 21.87 | ▲0.71 | ▲3.36% |
| 24-09-19 | 21.16 | ▲0.39 | ▲1.88% |
| 24-09-18 | 20.77 | ▼-0.68 | ▼-3.17% |
| 24-09-17 | 21.45 | ▲0.53 | ▲2.53% |
| 24-09-16 | 20.92 | ▲1.24 | ▲6.3% |
| 24-09-13 | 19.68 | ▲0.34 | ▲1.76% |
| 24-09-12 | 19.34 | ▼-0.33 | ▼-1.68% |
| 24-09-11 | 19.67 | ▲0.68 | ▲3.58% |
| 24-09-10 | 18.99 | ▼-0.08 | ▼-0.42% |
| 24-09-09 | 19.07 | ▲0.19 | ▲1.01% |
| 24-09-06 | 18.88 | ▼-0.51 | ▼-2.63% |
| 24-09-05 | 19.39 | ▼-0.07 | ▼-0.36% |
| 24-09-04 | 19.46 | ▼-0.68 | ▼-3.38% |
| 24-09-03 | 20.14 | ▼-1.91 | ▼-8.66% |
| 24-08-30 | 22.05 | ▲1.92 | ▲9.54% |
| 24-08-29 | 20.13 | ▲0.49 | ▲2.49% |
| 24-08-28 | 19.64 | ▼-0.42 | ▼-2.09% |
| 24-08-27 | 20.06 | ▼-0.06 | ▼-0.3% |
| 24-08-26 | 20.12 | ▼-0.41 | ▼-2% |
| 24-08-23 | 20.53 | ▲0.43 | ▲2.14% |
| 24-08-22 | 20.10 | ▼-1.27 | ▼-5.94% |
| 24-08-21 | 21.37 | ▲0.37 | ▲1.76% |
| 24-08-20 | 21.00 | ▼-0.52 | ▼-2.42% |
| 24-08-19 | 21.52 | ▲0.66 | ▲3.16% |
| 24-08-16 | 20.86 | ▲0.20 | ▲0.97% |
| 24-08-15 | 20.66 | ▲0.74 | ▲3.71% |
| 24-08-14 | 19.92 | ▼-0.55 | ▼-2.69% |
| 24-08-13 | 20.47 | ▲1.12 | ▲5.79% |
| 24-08-12 | 19.35 | ▼-0.34 | ▼-1.73% |
| 24-08-09 | 19.69 | ▼-0.79 | ▼-3.86% |
| 24-08-08 | 20.48 | ▲1.47 | ▲7.73% |
| 24-08-07 | 19.01 | ▼-0.82 | ▼-4.14% |
| 24-08-06 | 19.83 | ▼-0.22 | ▼-1.1% |
| 24-08-05 | 20.05 | ▼-1.38 | ▼-6.44% |
| 24-08-02 | 21.43 | ▼-7.71 | ▼-26.46% |
| 24-08-01 | 29.14 | ▼-1.63 | ▼-5.3% |
| 24-07-31 | 30.77 | ▲0.60 | ▲1.99% |
| 24-07-30 | 30.17 | ▼-0.67 | ▼-2.17% |
| 24-07-29 | 30.84 | ▼-0.45 | ▼-1.44% |
| 24-07-26 | 31.29 | ▲0.17 | ▲0.55% |
| 24-07-25 | 31.12 | ▼-0.56 | ▼-1.77% |
| 24-07-24 | 31.68 | ▼-1.24 | ▼-3.77% |
| 24-07-23 | 32.92 | ▼-0.48 | ▼-1.44% |
| 24-07-22 | 33.40 | ▲0.42 | ▲1.27% |
| 24-07-19 | 32.98 | ▼-1.86 | ▼-5.34% |
| 24-07-18 | 34.84 | ▲0.37 | ▲1.07% |
| 24-07-17 | 34.47 | ▲0.12 | ▲0.35% |
| 24-07-16 | 34.35 | ▼-0.09 | ▼-0.26% |
| 24-07-15 | 34.44 | ▼-0.06 | ▼-0.17% |
| 24-07-12 | 34.50 | ▲0.97 | ▲2.89% |
| 24-07-11 | 33.53 | ▼-1.34 | ▼-3.84% |
| 24-07-10 | 34.87 | ▲0.27 | ▲0.78% |
| 24-07-09 | 34.60 | ▲0.63 | ▲1.85% |
| 24-07-08 | 33.97 | ▲1.98 | ▲6.19% |
| 24-07-05 | 31.99 | ▲0.81 | ▲2.6% |
| 24-07-03 | 31.18 | ▲0.13 | ▲0.42% |
| 24-07-02 | 31.05 | ▲0.22 | ▲0.71% |
| 24-07-01 | 30.83 | ▼-0.16 | ▼-0.52% |
| 24-06-28 | 30.99 | ▲0.38 | ▲1.24% |
| 24-06-27 | 30.61 | ▲0.09 | ▲0.29% |
| 24-06-26 | 30.52 | ▼-0.21 | ▼-0.68% |
| 24-06-25 | 30.73 | ▲0.14 | ▲0.46% |
| 24-06-24 | 30.59 | ▼-0.52 | ▼-1.67% |
| 24-06-21 | 31.11 | ▲0.52 | ▲1.7% |
| 24-06-20 | 30.59 | ▼-0.07 | ▼-0.23% |
| 24-06-18 | 30.66 | ▼-0.34 | ▼-1.1% |
| 24-06-17 | 31.00 | ▲0.58 | ▲1.91% |
| 24-06-14 | 30.42 | ▼-0.08 | ▼-0.26% |
| 24-06-13 | 30.50 | ▼-0.28 | ▼-0.91% |
| 24-06-12 | 30.78 | ▼-0.12 | ▼-0.39% |
| 24-06-11 | 30.90 | -0.00 | -0% |
| 24-06-10 | 30.90 | ▲0.16 | ▲0.52% |
| 24-06-07 | 30.74 | ▲0.34 | ▲1.12% |
| 24-06-06 | 30.40 | ▼-0.37 | ▼-1.2% |
| 24-06-05 | 30.77 | ▲0.74 | ▲2.46% |
| 24-06-04 | 30.03 | ▼-0.24 | ▼-0.79% |
| 24-06-03 | 30.27 | ▼-0.56 | ▼-1.82% |
| 24-05-31 | 30.83 | ▲0.63 | ▲2.09% |
| 24-05-30 | 30.20 | ▲0.04 | ▲0.13% |
| 24-05-29 | 30.16 | ▼-0.89 | ▼-2.87% |
| 24-05-28 | 31.05 | ▲0.34 | ▲1.11% |
| 24-05-24 | 30.71 | ▲0.61 | ▲2.03% |
| 24-05-23 | 30.10 | ▼-1.27 | ▼-4.05% |
| 24-05-22 | 31.37 | ▼-0.39 | ▼-1.23% |
| 24-05-21 | 31.76 | ▼-0.31 | ▼-0.97% |
| 24-05-20 | 32.07 | ▲0.25 | ▲0.79% |
| 24-05-17 | 31.82 | ▼-0.26 | ▼-0.81% |
| 24-05-16 | 32.08 | ▲0.83 | ▲2.66% |
| 24-05-15 | 31.25 | ▲0.17 | ▲0.55% |
| 24-05-14 | 31.08 | ▲0.60 | ▲1.97% |
| 24-05-13 | 30.48 | ▲0.58 | ▲1.94% |
| 24-05-10 | 29.90 | ▼-0.22 | ▼-0.73% |
| 24-05-09 | 30.12 | ▲0.09 | ▲0.3% |
| 24-05-08 | 30.03 | ▼-0.62 | ▼-2.02% |
| 24-05-07 | 30.65 | ▼-0.30 | ▼-0.97% |
| 24-05-06 | 30.95 | ▲0.06 | ▲0.19% |
| 24-05-03 | 30.89 | ▲0.31 | ▲1.01% |
| 24-05-01 | 30.58 | ▲0.11 | ▲0.36% |
| 24-04-30 | 30.47 | ▼-0.89 | ▼-2.84% |
| 24-04-29 | 31.36 | ▼-0.51 | ▼-1.6% |
| 24-04-26 | 31.87 | ▼-3.25 | ▼-9.25% |
| 24-04-25 | 35.12 | ▲0.65 | ▲1.89% |
| 24-04-24 | 34.47 | ▲0.24 | ▲0.7% |
| 24-04-23 | 34.23 | ▼-0.09 | ▼-0.26% |
| 24-04-22 | 34.32 | ▲0.12 | ▲0.35% |
| 24-04-19 | 34.20 | ▼-0.83 | ▼-2.37% |
| 24-04-18 | 35.03 | ▼-0.71 | ▼-1.99% |
| 24-04-17 | 35.74 | ▼-0.51 | ▼-1.41% |
| 24-04-16 | 36.25 | ▼-0.04 | ▼-0.11% |
| 24-04-15 | 36.29 | ▲0.60 | ▲1.68% |
| 24-04-12 | 35.69 | ▼-1.91 | ▼-5.08% |
| 24-04-11 | 37.60 | ▲0.41 | ▲1.1% |
| 24-04-10 | 37.19 | ▼-1.14 | ▼-2.97% |
| 24-04-09 | 38.33 | ▲0.35 | ▲0.92% |
| 24-04-08 | 37.98 | ▼-0.73 | ▼-1.89% |
| 24-04-05 | 38.71 | ▼-1.02 | ▼-2.57% |
| 24-04-04 | 39.73 | ▼-0.60 | ▼-1.49% |
| 24-04-03 | 40.33 | ▼-3.61 | ▼-8.22% |