Stockscreener 앱 받기
307.94
0.02%
-0.05
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $311.8 | $307.2 | $4.65 | 2,401,051.0 | -0.02% |
| 2025-12-04 | $309.6 | $302.5 | $7.07 | 2,958,096.0 | +1.77% |
| 2025-12-03 | $304.0 | $298.9 | $5.07 | 3,952,207.0 | +0.28% |
| 2025-12-02 | $310.5 | $301.6 | $8.90 | 4,257,813.0 | -1.27% |
| 2025-12-01 | $307.1 | $302.8 | $4.32 | 3,163,305.0 | -0.94% |
| 2025-11-28 | $309.2 | $303.6 | $5.58 | 1,689,033.0 | +1.77% |
| 2025-11-26 | $306.6 | $301.6 | $4.96 | 2,191,785.0 | -0.42% |
| 2025-11-25 | $306.0 | $297.1 | $8.94 | 2,819,481.0 | +0.12% |
| 2025-11-24 | $307.2 | $297.5 | $9.67 | 5,905,400.0 | +2.25% |
| 2025-11-21 | $300.5 | $291.9 | $8.59 | 5,697,933.0 | +2.42% |
| 2025-11-20 | $300.7 | $290.2 | $10.55 | 5,573,838.0 | +0.65% |
| 2025-11-19 | $291.1 | $288.1 | $3.04 | 3,526,948.0 | -0.49% |
| 2025-11-18 | $297.0 | $289.9 | $7.08 | 4,850,121.0 | -2.43% |
| 2025-11-17 | $306.0 | $296.5 | $9.49 | 3,905,263.0 | -2.79% |
| 2025-11-14 | $307.7 | $297.6 | $10.13 | 3,588,336.0 | +0.27% |
| 2025-11-13 | $314.6 | $303.7 | $10.92 | 5,303,447.0 | -3.21% |
| 2025-11-12 | $324.9 | $314.5 | $10.37 | 6,035,407.0 | +0.40% |
| 2025-11-11 | $317.9 | $308.4 | $9.48 | 4,377,891.0 | +1.48% |
| 2025-11-10 | $309.9 | $304.2 | $5.71 | 2,972,886.0 | +0.90% |
| 2025-11-07 | $310.0 | $302.6 | $7.37 | 5,065,332.0 | -1.93% |
International Business Machines Corp 주식 (IBM) 연도별 가격 이력
이 심층 분석에서는 International Business Machines Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Business Machines Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Business Machines Corp 주식 (IBM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $311.8 | $298.9 | $12.93 | 19,133,523.0 | -0.21% |
| 2025-11 | $324.9 | $288.1 | $36.83 | 85,585,602.0 | +0.38% |
| 2025-10 | $319.4 | $263.6 | $55.79 | 139,782,710.0 | +8.95% |
| 2025-09 | $288.9 | $238.2 | $50.60 | 109,955,960.0 | +15.88% |
| 2025-08 | $255.0 | $233.4 | $21.64 | 104,159,220.0 | -3.82% |
| 2025-07 | $295.6 | $252.2 | $43.39 | 105,832,401.0 | -14.12% |
| 2025-06 | $296.2 | $257.2 | $38.94 | 74,580,024.0 | +13.79% |
| 2025-05 | $269.3 | $237.9 | $31.33 | 78,059,377.0 | +7.13% |
| 2025-04 | $252.8 | $214.5 | $38.29 | 119,473,948.0 | -2.75% |
| 2025-03 | $266.4 | $237.2 | $29.23 | 92,986,371.0 | -1.50% |
| 2025-02 | $265.7 | $246.5 | $19.18 | 89,569,728.0 | -1.27% |
| 2025-01 | $261.8 | $214.6 | $47.19 | 85,684,472.0 | +16.32% |
International Business Machines Corp 주식 (IBM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $239.3 | $217.7 | $21.70 | 72,652,646.0 | -3.15% |
| 2024-11 | $230.4 | $204.1 | $26.29 | 72,867,022.0 | +10.01% |
| 2024-10 | $237.4 | $203.5 | $33.86 | 101,196,334.0 | -6.50% |
| 2024-09 | $224.2 | $199.3 | $24.81 | 79,116,120.0 | +9.38% |
| 2024-08 | $202.2 | $181.8 | $20.36 | 62,465,397.0 | +5.20% |
| 2024-07 | $196.3 | $173.4 | $22.88 | 77,671,324.0 | +11.10% |
| 2024-06 | $178.5 | $163.5 | $14.93 | 65,496,908.0 | +3.66% |
| 2024-05 | $175.5 | $162.6 | $12.84 | 75,692,177.0 | +0.39% |
| 2024-04 | $193.3 | $165.3 | $28.02 | 95,579,408.0 | -12.97% |
| 2024-03 | $199.2 | $185.2 | $14.00 | 99,886,262.0 | +3.20% |
| 2024-02 | $188.9 | $178.8 | $10.20 | 88,554,345.0 | +0.75% |
| 2024-01 | $196.9 | $157.9 | $39.02 | 129,075,767.0 | +12.30% |
International Business Machines Corp 주식 (IBM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $166.3 | $158.0 | $8.34 | 87,060,305.0 | +3.15% |
| 2023-11 | $158.6 | $144.4 | $14.15 | 77,754,463.0 | +9.62% |
| 2023-10 | $144.8 | $135.9 | $8.89 | 94,270,967.0 | +3.09% |
| 2023-09 | $151.9 | $139.6 | $12.32 | 82,827,535.0 | -4.45% |
| 2023-08 | $147.7 | $139.8 | $7.97 | 84,228,589.0 | +1.84% |
| 2023-07 | $144.6 | $131.6 | $13.05 | 85,557,266.0 | +7.75% |
| 2023-06 | $139.5 | $127.8 | $11.69 | 99,879,531.0 | +4.06% |
| 2023-05 | $129.9 | $120.5 | $9.35 | 94,387,186.0 | +1.72% |
| 2023-04 | $132.6 | $124.6 | $8.05 | 83,528,128.0 | -3.57% |
| 2023-03 | $131.5 | $121.7 | $9.77 | 138,092,448.0 | +1.38% |
| 2023-02 | $137.4 | $128.9 | $8.53 | 76,080,336.0 | -4.03% |
| 2023-01 | $147.2 | $133.0 | $14.20 | 105,872,461.0 | -4.37% |
1.02%
0.65%
자본화:
|
볼륨(24시간):