Stockscreener 앱 받기
305.67
2.59%
7.72
시간 외 거래:
305.65
-0.02
-0.01%
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $307.4 | $300.8 | $6.67 | 6,302,316.0 | +2.59% |
| 2026-01-15 | $311.9 | $297.0 | $14.84 | 4,910,392.0 | -3.59% |
| 2026-01-14 | $309.2 | $301.5 | $7.69 | 3,769,363.0 | +1.94% |
| 2026-01-13 | $312.8 | $301.9 | $10.94 | 4,501,601.0 | -2.89% |
| 2026-01-12 | $312.3 | $300.0 | $12.37 | 3,892,392.0 | +2.62% |
| 2026-01-09 | $307.0 | $302.0 | $5.00 | 2,629,768.0 | +0.50% |
| 2026-01-08 | $303.7 | $295.0 | $8.67 | 3,341,592.0 | +2.02% |
| 2026-01-07 | $304.3 | $296.3 | $7.96 | 2,824,300.0 | -1.90% |
| 2026-01-06 | $303.0 | $294.4 | $8.62 | 4,145,516.0 | +2.54% |
| 2026-01-05 | $299.2 | $294.2 | $4.94 | 4,187,699.0 | +1.19% |
| 2026-01-02 | $297.6 | $289.0 | $8.57 | 4,608,759.0 | -1.59% |
| 2025-12-31 | $301.9 | $295.9 | $5.98 | 3,420,560.0 | -1.93% |
| 2025-12-30 | $306.2 | $302.0 | $4.24 | 1,873,356.0 | -1.21% |
| 2025-12-29 | $310.0 | $303.8 | $6.25 | 3,325,238.0 | +0.21% |
| 2025-12-26 | $305.8 | $303.7 | $2.08 | 1,469,826.0 | +0.17% |
| 2025-12-24 | $305.1 | $302.3 | $2.85 | 1,210,644.0 | +0.26% |
| 2025-12-23 | $305.1 | $300.6 | $4.48 | 2,910,757.0 | +0.33% |
| 2025-12-22 | $303.2 | $298.3 | $4.86 | 2,599,100.0 | +0.60% |
| 2025-12-19 | $306.9 | $299.1 | $7.76 | 9,579,445.0 | +0.18% |
| 2025-12-18 | $304.4 | $295.7 | $8.75 | 4,047,451.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $312.8 | $289.0 | $23.81 | 51,416,014.0 | +3.19% |
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% |
0.54%
자본화:
|
볼륨(24시간):