Stockscreener 앱 받기
244.56
2.08%
-5.07
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $249.3 | $243.8 | $5.51 | 1,657,018.0 | -2.00% |
| 2025-03-12 | $251.7 | $245.5 | $6.15 | 3,737,958.0 | +0.27% |
| 2025-03-11 | $256.7 | $245.9 | $10.84 | 5,359,126.0 | -3.09% |
| 2025-03-10 | $266.4 | $254.7 | $11.70 | 7,926,915.0 | -1.77% |
| 2025-03-07 | $262.0 | $245.2 | $16.78 | 6,557,017.0 | +5.17% |
| 2025-03-06 | $252.1 | $246.8 | $5.30 | 3,092,254.0 | -1.06% |
| 2025-03-05 | $252.7 | $247.0 | $5.73 | 3,621,560.0 | -0.73% |
| 2025-03-04 | $255.0 | $252.3 | $2.69 | 1,639,876.0 | +1.21% |
| 2025-03-03 | $256.0 | $248.2 | $7.75 | 2,896,334.0 | -0.89% |
| 2025-02-28 | $252.8 | $246.5 | $6.27 | 7,521,639.0 | -0.31% |
| 2025-02-27 | $257.6 | $253.1 | $4.58 | 3,336,292.0 | -1.02% |
| 2025-02-26 | $258.3 | $254.4 | $3.91 | 3,334,414.0 | -0.74% |
| 2025-02-25 | $263.5 | $256.8 | $6.71 | 5,890,699.0 | -1.57% |
| 2025-02-24 | $263.8 | $259.6 | $4.27 | 3,676,355.0 | +0.15% |
| 2025-02-21 | $264.8 | $261.1 | $3.73 | 5,384,978.0 | -1.23% |
| 2025-02-20 | $265.1 | $262.1 | $2.94 | 4,765,068.0 | +0.16% |
| 2025-02-19 | $264.4 | $260.1 | $4.27 | 3,531,918.0 | +0.48% |
| 2025-02-18 | $264.0 | $259.8 | $4.13 | 3,931,711.0 | +0.69% |
| 2025-02-14 | $261.9 | $257.9 | $4.03 | 3,770,240.0 | +0.81% |
| 2025-02-13 | $259.3 | $254.4 | $4.87 | 4,431,543.0 | +1.32% |
| 2025-02-12 | $256.4 | $252.0 | $4.38 | 2,941,343.0 | +0.44% |
| 2025-02-11 | $256.8 | $250.6 | $6.17 | 4,711,931.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $266.4 | $243.8 | $22.69 | 36,488,058.0 | -3.09% |
| 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% |
0.77%
0.09%
자본화:
|
볼륨(24시간):