GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Intel : 인텔 ( INTC:US )

54.22USD ▲ 0.19 (0.35%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 54.22 ▲0.19 ▲0.35%
21-09-23 54.03 ▲0.53 ▲0.99%
21-09-22 53.50 ▲0.63 ▲1.19%
21-09-21 52.87 ▼-0.11 ▼-0.21%
21-09-20 52.98 ▼-1.28 ▼-2.36%
21-09-17 54.26 ▼-0.57 ▼-1.04%
21-09-16 54.83 ▼-0.29 ▼-0.53%
21-09-15 55.12 ▲0.60 ▲1.1%
21-09-14 54.52 ▼-0.47 ▼-0.85%
21-09-13 54.99 ▲1.15 ▲2.14%
21-09-10 53.84 ▲0.44 ▲0.82%
21-09-09 53.40 ▼-0.17 ▼-0.32%
21-09-08 53.57 ▼-0.08 ▼-0.15%
21-09-07 53.65 ▲0.14 ▲0.26%
21-09-03 53.51 ▼-0.22 ▼-0.41%
21-09-02 53.73 ▲0.06 ▲0.11%
21-09-01 53.67 ▼-0.39 ▼-0.72%
21-08-31 54.06 ▲0.12 ▲0.22%
21-08-30 53.94 ▲0.05 ▲0.09%
21-08-27 53.89 ▲0.76 ▲1.43%
21-08-26 53.13 ▼-0.68 ▼-1.26%
21-08-25 53.81 -0.00 -0%
21-08-24 53.81 ▲0.58 ▲1.09%
21-08-23 53.23 ▲1.22 ▲2.35%
21-08-20 52.01 ▼-0.43 ▼-0.82%
21-08-19 52.44 ▲0.25 ▲0.48%
21-08-18 52.19 ▼-0.50 ▼-0.95%
21-08-17 52.69 ▼-0.78 ▼-1.46%
21-08-16 53.47 ▼-0.02 ▼-0.04%
21-08-13 53.49 ▼-0.05 ▼-0.09%
21-08-12 53.54 ▼-0.60 ▼-1.11%
21-08-11 54.14 ▲0.20 ▲0.37%
21-08-10 53.94 ▼-0.11 ▼-0.2%
21-08-09 54.05 ▲0.13 ▲0.24%
21-08-06 53.92 ▲0.03 ▲0.06%
21-08-05 53.89 ▼-0.01 ▼-0.02%
21-08-04 53.90 ▼-0.16 ▼-0.3%
21-08-03 54.06 ▲0.38 ▲0.71%
21-08-02 53.68 ▼-0.04 ▼-0.07%
21-07-30 53.72 ▲0.02 ▲0.04%
21-07-29 53.70 ▲0.63 ▲1.19%
21-07-28 53.07 ▼-0.11 ▼-0.21%
21-07-27 53.18 ▼-1.13 ▼-2.08%
21-07-26 54.31 ▲1.31 ▲2.47%
21-07-23 53.00 ▼-2.96 ▼-5.29%
21-07-22 55.96 ▼-0.27 ▼-0.48%
21-07-21 56.23 ▲0.99 ▲1.79%
21-07-20 55.24 ▲0.60 ▲1.1%
21-07-19 54.64 ▼-0.33 ▼-0.6%
21-07-16 54.97 ▼-0.84 ▼-1.51%
21-07-15 55.81 ▼-0.71 ▼-1.26%
21-07-14 56.52 ▼-0.35 ▼-0.62%
21-07-13 56.87 ▲0.14 ▲0.25%
21-07-12 56.73 ▲0.74 ▲1.32%
21-07-09 55.99 ▲0.60 ▲1.08%
21-07-08 55.39 ▼-0.57 ▼-1.02%
21-07-07 55.96 ▼-0.13 ▼-0.23%
21-07-06 56.09 ▼-0.67 ▼-1.18%
21-07-02 56.76 ▲0.75 ▲1.34%
21-07-01 56.01 ▼-0.13 ▼-0.23%
21-06-30 56.14 ▼-0.61 ▼-1.07%
21-06-29 56.75 ▼-0.73 ▼-1.27%
21-06-28 57.48 ▲1.57 ▲2.81%
21-06-25 55.91 ▼-0.16 ▼-0.29%
21-06-24 56.07 ▲0.81 ▲1.47%
21-06-23 55.26 ▼-0.61 ▼-1.09%
21-06-22 55.87 -0.00 -0%
21-06-21 55.87 ▲0.20 ▲0.36%
21-06-18 55.67 ▼-1.51 ▼-2.64%
21-06-17 57.18 ▼-0.04 ▼-0.07%
21-06-16 57.22 ▼-0.77 ▼-1.33%
21-06-15 57.99 ▼-0.20 ▼-0.34%
21-06-14 58.19 ▲0.34 ▲0.59%
21-06-11 57.85 ▲0.47 ▲0.82%
21-06-10 57.38 ▲0.38 ▲0.67%
21-06-09 57.00 -0.00 -0%
21-06-08 57.00 ▼-0.09 ▼-0.16%
21-06-07 57.09 ▼-0.28 ▼-0.49%
21-06-04 57.37 ▲1.13 ▲2.01%
21-06-03 56.24 ▼-1.24 ▼-2.16%
21-06-02 57.48 ▲0.59 ▲1.04%
21-06-01 56.89 ▼-0.23 ▼-0.4%
21-05-28 57.12 ▼-0.61 ▼-1.06%
21-05-27 57.73 ▲0.81 ▲1.42%
21-05-26 56.92 ▲0.05 ▲0.09%
21-05-25 56.87 ▼-0.09 ▼-0.16%
21-05-24 56.96 ▲0.88 ▲1.57%
21-05-21 56.08 ▲0.13 ▲0.23%
21-05-20 55.95 ▲0.59 ▲1.07%
21-05-19 55.36 ▲0.52 ▲0.95%
21-05-18 54.84 ▼-0.49 ▼-0.89%
21-05-17 55.33 ▼-0.02 ▼-0.04%
21-05-14 55.35 ▲1.34 ▲2.48%
21-05-13 54.01 ▲0.39 ▲0.73%
21-05-12 53.62 ▼-1.42 ▼-2.58%
21-05-11 55.04 ▼-0.93 ▼-1.66%
21-05-10 55.97 ▼-1.70 ▼-2.95%
21-05-07 57.67 ▲0.48 ▲0.84%
21-05-06 57.19 ▲0.34 ▲0.6%
21-05-05 56.85 ▼-0.05 ▼-0.09%
21-05-04 56.90 ▼-0.36 ▼-0.63%
21-05-03 57.26 ▼-0.27 ▼-0.47%
21-04-30 57.53 ▼-0.75 ▼-1.29%
21-04-29 58.28 ▲0.66 ▲1.15%
21-04-28 57.62 ▼-0.35 ▼-0.6%
21-04-27 57.97 ▼-0.79 ▼-1.34%
21-04-26 58.76 ▼-0.48 ▼-0.81%
21-04-23 59.24 ▼-3.33 ▼-5.32%
21-04-22 62.57 ▼-1.13 ▼-1.77%
21-04-21 63.70 ▲1.00 ▲1.59%
21-04-20 62.70 ▼-0.93 ▼-1.46%
21-04-19 63.63 ▼-1.12 ▼-1.73%
21-04-16 64.75 ▼-0.27 ▼-0.42%
21-04-15 65.02 ▲0.83 ▲1.29%
21-04-14 64.19 ▼-1.03 ▼-1.58%
21-04-13 65.22 ▼-0.19 ▼-0.29%
21-04-12 65.41 ▼-2.86 ▼-4.19%
21-04-09 68.26 ▲1.21 ▲1.8%
21-04-08 67.05 ▲0.80 ▲1.21%
21-04-07 66.25 ▲0.69 ▲1.05%
21-04-06 65.56 ▼-0.98 ▼-1.47%
21-04-05 66.54 ▲1.99 ▲3.08%
21-04-01 64.55 ▲0.55 ▲0.86%
21-03-31 64.00 ▲0.23 ▲0.36%
21-03-30 63.77 ▼-0.73 ▼-1.13%
21-03-29 64.50 ▼-0.37 ▼-0.57%
21-03-26 64.87 ▲2.85 ▲4.6%
21-03-25 62.02 ▼-0.02 ▼-0.03%
21-03-24 62.04 ▼-1.44 ▼-2.27%
21-03-23 63.48 ▼-2.15 ▼-3.28%
21-03-22 65.63 ▲1.87 ▲2.93%
21-03-19 63.76 ▲0.03 ▲0.05%
21-03-18 63.73 ▼-2.06 ▼-3.13%
21-03-17 65.78 ▲1.00 ▲1.54%
21-03-16 64.78 ▲0.99 ▲1.55%
21-03-15 63.79 ▲0.89 ▲1.41%
21-03-12 62.90 ▼-0.41 ▼-0.65%
21-03-11 63.31 ▲1.06 ▲1.7%
21-03-10 62.25 ▼-0.42 ▼-0.67%
21-03-09 62.67 ▲2.82 ▲4.71%
21-03-08 59.85 ▼-0.89 ▼-1.47%
21-03-05 60.74 ▲2.41 ▲4.13%
21-03-04 58.33 ▼-1.57 ▼-2.62%
21-03-03 59.90 ▼-1.34 ▼-2.19%
21-03-02 61.24 ▼-1.64 ▼-2.61%
21-03-01 62.88 ▲2.10 ▲3.46%
21-02-26 60.78 ▲0.38 ▲0.63%
21-02-25 60.40 ▼-2.79 ▼-4.42%
21-02-24 63.19 ▲2.07 ▲3.39%
21-02-23 61.12 ▲0.41 ▲0.68%
21-02-22 60.71 ▼-2.30 ▼-3.65%
21-02-19 63.01 ▲1.40 ▲2.27%
21-02-18 61.61 ▼-0.24 ▼-0.39%
21-02-17 61.85 ▼-0.62 ▼-0.99%
21-02-16 62.47 ▲0.66 ▲1.07%
21-02-12 61.81 ▲1.15 ▲1.9%
21-02-11 60.66 ▲1.80 ▲3.06%
21-02-10 58.86 ▲0.08 ▲0.14%
21-02-09 58.78 ▼-0.38 ▼-0.64%
21-02-08 59.16 ▲0.98 ▲1.68%
21-02-05 58.18 ▼-0.61 ▼-1.04%
21-02-04 58.79 ▲1.11 ▲1.92%
21-02-03 57.68 ▼-0.32 ▼-0.55%
21-02-02 58.00 ▲1.31 ▲2.31%
21-02-01 56.69 ▲1.18 ▲2.13%
21-01-29 55.51 ▼-0.56 ▼-1%
21-01-28 56.07 ▲2.47 ▲4.61%
21-01-27 53.59 ▼-1.62 ▼-2.93%
21-01-26 55.21 ▼-0.23 ▼-0.41%
21-01-25 55.44 ▼-1.22 ▼-2.15%
21-01-22 56.66 ▼-5.80 ▼-9.29%
21-01-21 62.46 ▲3.79 ▲6.46%
21-01-20 58.67 ▲0.68 ▲1.17%
21-01-19 57.99 ▲0.41 ▲0.71%
21-01-15 57.58 ▼-1.67 ▼-2.82%
21-01-14 59.25 ▲2.30 ▲4.04%
21-01-13 56.95 ▲3.71 ▲6.97%
21-01-12 53.24 ▲1.70 ▲3.3%
21-01-11 51.54 ▼-0.11 ▼-0.21%
21-01-08 51.65 ▼-0.54 ▼-1.03%
21-01-07 52.19 ▲1.09 ▲2.13%
21-01-06 51.10 ▲0.49 ▲0.97%
21-01-05 50.61 ▲0.94 ▲1.89%
21-01-04 49.67 ▼-0.15 ▼-0.3%
20-12-31 49.82 ▲1.07 ▲2.19%
20-12-30 48.75 ▼-0.64 ▼-1.3%
20-12-29 49.39 ▲2.32 ▲4.93%
20-12-28 47.07 -0.00 -0%
20-12-24 47.07 ▲0.50 ▲1.07%
20-12-23 46.57 ▲0.40 ▲0.87%
20-12-22 46.17 ▼-0.19 ▼-0.41%
20-12-21 46.36 ▼-1.10 ▼-2.32%
20-12-18 47.46 ▼-3.19 ▼-6.3%
20-12-17 50.65 ▼-0.47 ▼-0.92%
20-12-16 51.12 ▲0.45 ▲0.89%
20-12-15 50.67 ▲0.20 ▲0.4%
20-12-14 50.47 ▲0.74 ▲1.49%
20-12-11 49.73 ▼-0.53 ▼-1.05%
20-12-10 50.26 ▲0.19 ▲0.38%
20-12-09 50.07 ▼-0.52 ▼-1.03%
20-12-08 50.59 ▲0.38 ▲0.76%
20-12-07 50.20 ▼-1.79 ▼-3.44%
20-12-04 51.99 ▲0.99 ▲1.94%
20-12-03 50.99 ▲1.09 ▲2.18%
20-12-02 49.90 ▲0.34 ▲0.69%
20-12-01 49.56 ▲1.21 ▲2.5%
20-11-30 48.35 ▲0.90 ▲1.9%
20-11-27 47.45 ▲0.40 ▲0.85%
20-11-25 47.05 ▲0.04 ▲0.09%
20-11-24 47.01 ▲0.95 ▲2.06%
20-11-23 46.06 ▲0.67 ▲1.48%
20-11-20 45.39 ▼-0.23 ▼-0.5%
20-11-19 45.62 ▲0.56 ▲1.24%
20-11-18 45.06 ▼-0.47 ▼-1.03%
20-11-17 45.53 ▼-0.66 ▼-1.43%
20-11-16 46.19 ▲0.73 ▲1.61%
20-11-13 45.46 ▲0.51 ▲1.13%
20-11-12 44.95 ▼-1.40 ▼-3.02%
20-11-11 46.35 ▲0.91 ▲2%
20-11-10 45.44 ▼-0.16 ▼-0.35%
20-11-09 45.60 ▲0.21 ▲0.46%
20-11-06 45.39 ▼-0.29 ▼-0.63%
20-11-05 45.68 ▼-0.02 ▼-0.04%
20-11-04 45.70 ▲0.85 ▲1.9%
20-11-03 44.85 ▲0.39 ▲0.88%
20-11-02 44.46 ▲0.18 ▲0.41%
20-10-30 44.28 ▲0.17 ▲0.39%
20-10-29 44.11 ▼-0.14 ▼-0.32%
20-10-28 44.25 ▼-1.39 ▼-3.05%
20-10-27 45.64 ▼-1.08 ▼-2.31%
20-10-26 46.72 ▼-1.48 ▼-3.07%
20-10-23 48.20 ▼-5.70 ▼-10.58%
20-10-22 53.90 ▲0.40 ▲0.75%
20-10-21 53.50 ▲0.07 ▲0.13%
20-10-20 53.43 ▼-1.15 ▼-2.11%
20-10-19 54.58 ▲0.42 ▲0.78%
20-10-16 54.16 ▲0.31 ▲0.58%
20-10-15 53.85 ▲0.30 ▲0.56%
20-10-14 53.55 ▼-0.28 ▼-0.52%
20-10-13 53.83 ▼-0.05 ▼-0.09%
20-10-12 53.88 ▲1.06 ▲2.01%
20-10-09 52.82 ▼-0.55 ▼-1.03%
20-10-08 53.37 ▲0.70 ▲1.33%
20-10-07 52.67 ▲1.30 ▲2.53%
20-10-06 51.37 ▼-0.32 ▼-0.62%
20-10-05 51.69 ▲0.68 ▲1.33%
20-10-02 51.01 ▼-1.23 ▼-2.35%
20-10-01 52.24 ▲0.46 ▲0.89%
20-09-30 51.78 ▲0.59 ▲1.15%
20-09-29 51.19 ▼-0.24 ▼-0.47%
바로가기