Stockscreener 앱 받기
228.05
1.69%
-3.93
시장 영업 전:
228.83
0.78
+0.34%
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-27 | $231.3 | $227.1 | $4.20 | 8,043,119.0 | -1.69% |
| 2026-04-24 | $232.8 | $225.0 | $7.80 | 9,767,378.0 | +0.39% |
| 2026-04-23 | $232.9 | $221.7 | $11.18 | 22,260,014.0 | -8.25% |
| 2026-04-22 | $257.5 | $247.2 | $10.33 | 11,764,068.0 | -1.49% |
| 2026-04-21 | $258.1 | $251.9 | $6.22 | 5,573,566.0 | +0.78% |
| 2026-04-20 | $258.5 | $252.6 | $5.94 | 5,147,495.0 | +0.09% |
| 2026-04-17 | $255.7 | $251.0 | $4.61 | 5,610,460.0 | +0.98% |
| 2026-04-16 | $251.2 | $246.1 | $5.09 | 4,804,130.0 | +2.53% |
| 2026-04-15 | $246.1 | $241.0 | $5.07 | 3,864,086.0 | +1.89% |
| 2026-04-14 | $241.5 | $238.1 | $3.42 | 3,769,673.0 | +1.03% |
| 2026-04-13 | $238.1 | $231.7 | $6.37 | 5,343,529.0 | +3.06% |
| 2026-04-10 | $239.3 | $230.5 | $8.76 | 5,859,917.0 | -2.71% |
| 2026-04-09 | $241.7 | $233.8 | $7.98 | 5,069,658.0 | -1.89% |
| 2026-04-08 | $250.0 | $240.8 | $9.20 | 4,759,488.0 | -1.36% |
| 2026-04-07 | $245.8 | $241.1 | $4.66 | 2,317,447.0 | -0.68% |
| 2026-04-06 | $248.9 | $244.7 | $4.16 | 3,251,847.0 | -0.57% |
| 2026-04-02 | $248.2 | $241.5 | $6.73 | 3,223,249.0 | +2.06% |
| 2026-04-01 | $246.3 | $240.1 | $6.12 | 3,948,637.0 | +0.31% |
| 2026-03-31 | $242.8 | $236.4 | $6.47 | 4,743,837.0 | +2.17% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $258.5 | $221.7 | $36.77 | 122,420,880.0 | -5.92% |
| 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% |
0.78%
0.71%
자본화:
|
볼륨(24시간):