Stockscreener 앱 받기
255.70
1.00%
-2.57
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $257.2 | $251.9 | $5.35 | 6,860,765.0 | -1.00% |
| 2025-01-30 | $261.8 | $247.0 | $14.79 | 15,226,052.0 | +12.96% |
| 2025-01-29 | $229.5 | $223.7 | $5.74 | 6,680,314.0 | +1.32% |
| 2025-01-28 | $225.8 | $221.8 | $4.00 | 3,687,020.0 | +0.68% |
| 2025-01-27 | $224.3 | $219.8 | $4.46 | 4,523,527.0 | -0.30% |
| 2025-01-24 | $226.8 | $223.8 | $3.01 | 2,654,718.0 | -0.55% |
| 2025-01-23 | $226.0 | $223.2 | $2.89 | 3,097,070.0 | +1.25% |
| 2025-01-22 | $224.4 | $220.3 | $4.05 | 3,851,455.0 | -0.45% |
| 2025-01-21 | $227.4 | $222.8 | $4.62 | 3,868,836.0 | -0.24% |
| 2025-01-17 | $226.0 | $223.6 | $2.32 | 5,336,453.0 | +0.96% |
| 2025-01-16 | $222.7 | $217.4 | $5.30 | 3,201,119.0 | +1.20% |
| 2025-01-15 | $221.7 | $218.0 | $3.67 | 2,498,120.0 | +1.05% |
| 2025-01-14 | $218.1 | $214.6 | $3.51 | 3,254,022.0 | +0.16% |
| 2025-01-13 | $219.6 | $214.8 | $4.84 | 3,448,512.0 | -1.07% |
| 2025-01-10 | $222.4 | $216.8 | $5.63 | 3,111,880.0 | -1.54% |
| 2025-01-08 | $224.9 | $220.8 | $4.07 | 2,493,766.0 | -0.35% |
| 2025-01-07 | $226.7 | $222.8 | $3.88 | 3,208,479.0 | +0.58% |
| 2025-01-06 | $224.3 | $220.8 | $3.60 | 2,700,939.0 | +0.01% |
| 2025-01-03 | $223.7 | $220.6 | $3.11 | 3,614,426.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $261.8 | $214.6 | $47.19 | 92,545,237.0 | +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% |
1.10%
1.01%
자본화:
|
볼륨(24시간):