Stockscreener 앱 받기
284.84
5.61%
-16.93
시간 외 거래:
280.08
-4.76
-1.67%
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $302.3 | $281.1 | $21.23 | 12,163,125.0 | -5.61% |
| 2026-06-04 | $310.4 | $300.2 | $10.26 | 9,573,100.0 | -1.26% |
| 2026-06-03 | $318.3 | $302.5 | $15.76 | 13,618,393.0 | -7.17% |
| 2026-06-02 | $332.5 | $310.1 | $22.35 | 17,094,894.0 | +2.75% |
| 2026-06-01 | $328.0 | $308.0 | $19.98 | 32,676,781.0 | +7.60% |
| 2026-05-29 | $301.0 | $273.3 | $27.67 | 28,439,445.0 | +12.71% |
| 2026-05-28 | $268.9 | $257.0 | $11.89 | 12,081,019.0 | +3.53% |
| 2026-05-27 | $257.6 | $250.5 | $7.16 | 8,532,362.0 | +1.80% |
| 2026-05-26 | $254.6 | $245.4 | $9.10 | 9,223,899.0 | -1.24% |
| 2026-05-22 | $264.4 | $253.4 | $10.99 | 19,011,354.0 | +0.34% |
| 2026-05-21 | $253.6 | $230.9 | $22.69 | 25,317,056.0 | +12.43% |
| 2026-05-20 | $225.0 | $216.8 | $8.22 | 4,861,094.0 | +1.20% |
| 2026-05-19 | $227.3 | $221.9 | $5.43 | 5,572,284.0 | -0.19% |
| 2026-05-18 | $223.3 | $217.8 | $5.58 | 5,940,088.0 | +1.57% |
| 2026-05-15 | $220.9 | $217.6 | $3.29 | 6,040,038.0 | +0.43% |
| 2026-05-14 | $221.0 | $215.0 | $5.96 | 5,899,889.0 | +1.74% |
| 2026-05-13 | $218.3 | $212.3 | $5.97 | 8,347,741.0 | -2.09% |
| 2026-05-12 | $224.4 | $219.2 | $5.21 | 6,027,497.0 | -1.94% |
| 2026-05-11 | $230.2 | $222.6 | $7.68 | 6,663,242.0 | -2.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $332.5 | $281.1 | $51.39 | 97,289,418.0 | -4.35% |
| 2026-05 | $301.0 | $212.3 | $88.66 | 181,930,759.0 | +28.93% |
| 2026-04 | $258.5 | $221.7 | $36.77 | 132,226,096.0 | -4.71% |
| 2026-03 | $260.4 | $233.8 | $26.63 | 122,831,741.0 | +0.91% |
| 2026-02 | $316.6 | $220.7 | $95.92 | 142,914,996.0 | -21.68% |
| 2026-01 | $319.9 | $289.0 | $30.90 | 92,941,557.0 | +3.54% |
International Business Machines Corp 주식 (IBM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $315.3 | $295.7 | $19.65 | 69,147,417.0 | -2.12% |
| 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% |
0.34%
1.45%
자본화:
|
볼륨(24시간):