GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Intel : 인텔 ( INTC:US )

34.50USD ▲ 0.97 (2.89%)

2024-07-12
최근 1년 일별 시세 (2024-07-12 종가기준)
날짜 종가 전일대비 변동률
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%
24-04-02 43.94 ▼-0.58 ▼-1.3%
24-04-01 44.52 ▲0.35 ▲0.79%
24-03-28 44.17 ▲0.40 ▲0.91%
24-03-27 43.77 ▲1.78 ▲4.24%
24-03-26 41.99 ▲0.16 ▲0.38%
24-03-25 41.83 ▼-0.74 ▼-1.74%
24-03-22 42.57 ▲0.15 ▲0.35%
24-03-21 42.42 ▲0.22 ▲0.52%
24-03-20 42.20 ▲0.15 ▲0.36%
24-03-19 42.05 ▼-0.66 ▼-1.55%
24-03-18 42.71 ▲0.07 ▲0.16%
24-03-15 42.64 ▼-0.11 ▼-0.26%
24-03-14 42.75 ▼-0.48 ▼-1.11%
24-03-13 43.23 ▼-2.01 ▼-4.44%
24-03-12 45.24 ▲0.38 ▲0.85%
24-03-11 44.86 ▲0.86 ▲1.95%
24-03-08 44.00 ▼-2.15 ▼-4.66%
24-03-07 46.15 ▲1.64 ▲3.68%
24-03-06 44.51 ▲1.35 ▲3.13%
24-03-05 43.16 ▼-2.45 ▼-5.37%
24-03-04 45.61 ▲1.79 ▲4.08%
24-03-01 43.82 ▲0.77 ▲1.79%
24-02-29 43.05 ▲1.06 ▲2.52%
24-02-28 41.99 ▼-0.74 ▼-1.73%
24-02-27 42.73 ▼-0.26 ▼-0.6%
24-02-26 42.99 -0.00 -0%
24-02-23 42.99 ▲0.01 ▲0.02%
24-02-22 42.98 ▼-0.49 ▼-1.13%
24-02-21 43.47 ▼-1.05 ▼-2.36%
24-02-20 44.52 ▲1.01 ▲2.32%
24-02-16 43.51 ▼-0.54 ▼-1.23%
24-02-15 44.05 ▼-0.14 ▼-0.32%
24-02-14 44.19 ▲1.03 ▲2.39%
24-02-13 43.16 ▼-0.87 ▼-1.98%
24-02-12 44.03 ▲0.72 ▲1.66%
24-02-09 43.31 ▲0.81 ▲1.91%
24-02-08 42.50 ▼-0.28 ▼-0.65%
24-02-07 42.78 ▲0.04 ▲0.09%
24-02-06 42.74 ▼-0.03 ▼-0.07%
24-02-05 42.77 ▲0.17 ▲0.4%
24-02-02 42.60 ▼-0.76 ▼-1.75%
24-02-01 43.36 ▲0.28 ▲0.65%
24-01-31 43.08 ▲0.16 ▲0.37%
24-01-30 42.92 ▼-0.92 ▼-2.1%
24-01-29 43.84 ▲0.19 ▲0.44%
24-01-26 43.65 ▼-5.90 ▼-11.91%
24-01-25 49.55 ▲0.46 ▲0.94%
24-01-24 49.09 ▲0.20 ▲0.41%
24-01-23 48.89 ▲0.67 ▲1.39%
24-01-22 48.22 ▲0.07 ▲0.15%
24-01-19 48.15 ▲1.41 ▲3.02%
24-01-18 46.74 ▲0.68 ▲1.48%
24-01-17 46.06 ▼-1.00 ▼-2.12%
24-01-16 47.06 ▼-0.06 ▼-0.13%
24-01-12 47.12 ▼-0.52 ▼-1.09%
24-01-11 47.64 ▲0.17 ▲0.36%
24-01-10 47.47 ▼-0.58 ▼-1.21%
24-01-09 48.05 ▼-0.40 ▼-0.83%
24-01-08 48.45 ▲1.56 ▲3.33%
24-01-05 46.89 ▲0.02 ▲0.04%
24-01-04 46.87 ▼-0.18 ▼-0.38%
24-01-03 47.05 ▼-0.75 ▼-1.57%
24-01-02 47.80 ▼-2.45 ▼-4.88%
23-12-29 50.25 ▼-0.14 ▼-0.28%
23-12-28 50.39 ▼-0.37 ▼-0.73%
23-12-27 50.76 ▲0.26 ▲0.51%
23-12-26 50.50 ▲2.50 ▲5.21%
23-12-22 48.00 ▲0.92 ▲1.95%
23-12-21 47.08 ▲1.32 ▲2.88%
23-12-20 45.76 ▼-0.90 ▼-1.93%
23-12-19 46.66 ▲0.97 ▲2.12%
23-12-18 45.69 ▼-0.47 ▼-1.02%
23-12-15 46.16 ▲0.98 ▲2.17%
23-12-14 45.18 ▲0.61 ▲1.37%
23-12-13 44.57 ▲0.53 ▲1.2%
23-12-12 44.04 ▼-0.50 ▼-1.12%
23-12-11 44.54 ▲1.84 ▲4.31%
23-12-08 42.70 ▲0.55 ▲1.3%
23-12-07 42.15 ▲0.88 ▲2.13%
23-12-06 41.27 ▼-0.65 ▼-1.55%
23-12-05 41.92 ▼-0.43 ▼-1.02%
23-12-04 42.35 ▼-1.39 ▼-3.18%
23-12-01 43.74 ▼-0.96 ▼-2.15%
23-11-30 44.70 ▼-0.24 ▼-0.53%
23-11-29 44.94 ▲0.71 ▲1.61%
23-11-28 44.23 ▲0.15 ▲0.34%
23-11-27 44.08 ▲0.12 ▲0.27%
23-11-24 43.96 ▲0.55 ▲1.27%
23-11-23 43.41 ▼-0.26 ▼-0.6%
23-11-22 43.67 ▲0.03 ▲0.07%
23-11-21 43.64 ▼-1.10 ▼-2.46%
23-11-20 44.74 ▲0.93 ▲2.12%
23-11-17 43.81 ▲0.46 ▲1.06%
23-11-16 43.35 ▲2.74 ▲6.75%
23-11-15 40.61 ▲1.20 ▲3.04%
23-11-14 39.41 ▲1.18 ▲3.09%
23-11-13 38.23 ▼-0.63 ▼-1.62%
23-11-10 38.86 ▲1.06 ▲2.8%
23-11-09 37.80 ▼-0.12 ▼-0.32%
23-11-08 37.92 ▼-0.85 ▼-2.19%
23-11-07 38.77 ▲0.82 ▲2.16%
23-11-06 37.95 ▼-0.19 ▼-0.5%
23-11-03 38.14 ▲0.44 ▲1.17%
23-11-02 37.70 ▲0.41 ▲1.1%
23-11-01 37.29 ▲0.79 ▲2.16%
23-10-31 36.50 ▲0.81 ▲2.27%
23-10-30 35.69 ▲0.15 ▲0.42%
23-10-27 35.54 ▲3.02 ▲9.29%
23-10-26 32.52 ▼-0.31 ▼-0.94%
23-10-25 32.83 ▼-1.76 ▼-5.09%
23-10-24 34.59 ▲0.74 ▲2.19%
23-10-23 33.85 ▼-1.07 ▼-3.06%
23-10-20 34.92 ▼-0.75 ▼-2.1%
23-10-19 35.67 ▲0.03 ▲0.08%
23-10-18 35.64 ▼-0.42 ▼-1.16%
23-10-17 36.06 ▼-0.50 ▼-1.37%
23-10-16 36.56 ▲0.59 ▲1.64%
23-10-13 35.97 ▼-0.87 ▼-2.36%
23-10-12 36.84 ▼-0.04 ▼-0.11%
23-10-11 36.88 ▲0.45 ▲1.24%
23-10-10 36.43 ▲0.37 ▲1.03%
23-10-09 36.06 ▼-0.13 ▼-0.36%
23-10-06 36.19 ▲0.30 ▲0.84%
23-10-05 35.89 ▼-0.04 ▼-0.11%
23-10-04 35.93 ▲0.24 ▲0.67%
23-10-03 35.69 ▲0.23 ▲0.65%
23-10-02 35.46 ▼-0.09 ▼-0.25%
23-09-29 35.55 ▲0.37 ▲1.05%
23-09-28 35.18 ▲0.57 ▲1.65%
23-09-27 34.61 ▲0.78 ▲2.31%
23-09-26 33.83 ▼-0.46 ▼-1.34%
23-09-25 34.29 ▲0.11 ▲0.32%
23-09-22 34.18 ▼-0.47 ▼-1.36%
23-09-21 34.65 ▼-0.04 ▼-0.12%
23-09-20 34.69 ▼-1.65 ▼-4.54%
23-09-19 36.34 ▼-1.65 ▼-4.34%
23-09-18 37.99 ▲0.11 ▲0.29%
23-09-15 37.88 ▼-0.79 ▼-2.04%
23-09-14 38.67 ▼-0.04 ▼-0.1%
23-09-13 38.71 ▼-0.15 ▼-0.39%
23-09-12 38.86 ▲0.27 ▲0.7%
23-09-11 38.59 ▲0.58 ▲1.53%
23-09-08 38.01 ▼-0.17 ▼-0.45%
23-09-07 38.18 ▲1.20 ▲3.24%
23-09-06 36.98 ▲0.27 ▲0.74%
23-09-05 36.71 ▲0.10 ▲0.27%
23-09-01 36.61 ▲1.47 ▲4.18%
23-08-31 35.14 ▲0.61 ▲1.77%
23-08-30 34.53 ▲0.22 ▲0.64%
23-08-29 34.31 ▲0.69 ▲2.05%
23-08-28 33.62 ▲0.37 ▲1.11%
23-08-25 33.25 ▲0.66 ▲2.03%
23-08-24 32.59 ▼-1.39 ▼-4.09%
23-08-23 33.98 ▲1.09 ▲3.31%
23-08-22 32.89 ▼-0.25 ▼-0.75%
23-08-21 33.14 ▲0.39 ▲1.19%
23-08-18 32.75 ▲0.17 ▲0.52%
23-08-17 32.58 ▼-0.95 ▼-2.83%
23-08-16 33.53 ▼-1.24 ▼-3.57%
23-08-15 34.77 ▼-0.91 ▼-2.55%
23-08-14 35.68 ▲0.79 ▲2.26%
23-08-11 34.89 ▲0.21 ▲0.61%
23-08-10 34.68 ▲0.40 ▲1.17%
23-08-09 34.28 ▼-0.74 ▼-2.11%
23-08-08 35.02 ▼-0.21 ▼-0.6%
23-08-07 35.23 ▲0.09 ▲0.26%
23-08-04 35.14 ▲0.27 ▲0.77%
23-08-03 34.87 ▲0.48 ▲1.4%
23-08-02 34.39 ▼-1.41 ▼-3.94%
23-08-01 35.80 ▲0.03 ▲0.08%
23-07-31 35.77 ▼-1.06 ▼-2.88%
23-07-28 36.83 ▲2.28 ▲6.6%
23-07-27 34.55 ▲0.19 ▲0.55%
23-07-26 34.36 ▲0.26 ▲0.76%
23-07-25 34.10 ▲0.47 ▲1.4%
23-07-24 33.63 ▼-0.39 ▼-1.15%
23-07-21 34.02 ▲0.65 ▲1.95%
23-07-20 33.37 ▼-1.09 ▼-3.16%
23-07-19 34.46 ▼-0.04 ▼-0.12%
23-07-18 34.50 ▲0.13 ▲0.38%
23-07-17 34.37 ▲1.22 ▲3.68%
23-07-14 33.15 ▼-0.72 ▼-2.13%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 6월 차이신 PMI, 2024 WAIC, 리오토 자율주행 발표회, 홍콩증시 휴장

무료