Stockscreener 앱 받기
238.81
0.10%
0.24
시간 외 거래:
239.70
0.89
+0.37%
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $241.8 | $237.4 | $4.38 | 4,625,587.0 | +0.10% |
| 2025-04-16 | $243.3 | $235.9 | $7.41 | 4,869,285.0 | -0.88% |
| 2025-04-15 | $241.5 | $238.3 | $3.26 | 3,330,835.0 | +0.69% |
| 2025-04-14 | $241.8 | $236.7 | $5.04 | 3,320,613.0 | +1.52% |
| 2025-04-11 | $237.6 | $227.5 | $10.07 | 4,323,699.0 | +2.58% |
| 2025-04-10 | $232.6 | $222.0 | $10.55 | 5,542,215.0 | -2.45% |
| 2025-04-09 | $236.3 | $215.2 | $21.14 | 7,292,437.0 | +6.46% |
| 2025-04-08 | $233.1 | $217.3 | $15.77 | 6,478,660.0 | -2.10% |
| 2025-04-07 | $232.3 | $214.5 | $17.79 | 7,526,641.0 | -0.75% |
| 2025-04-04 | $240.2 | $226.9 | $13.28 | 7,402,592.0 | -6.58% |
| 2025-04-03 | $250.6 | $242.5 | $8.08 | 5,304,269.0 | -2.60% |
| 2025-04-02 | $252.8 | $247.2 | $5.56 | 4,041,819.0 | -0.14% |
| 2025-04-01 | $250.6 | $243.5 | $7.13 | 4,411,781.0 | +0.68% |
| 2025-03-31 | $250.9 | $242.5 | $8.40 | 6,791,749.0 | +1.91% |
| 2025-03-28 | $247.6 | $242.1 | $5.50 | 3,125,658.0 | -0.90% |
| 2025-03-27 | $250.3 | $245.7 | $4.58 | 2,741,480.0 | -1.65% |
| 2025-03-26 | $254.3 | $249.5 | $4.79 | 4,096,710.0 | +0.18% |
| 2025-03-25 | $250.9 | $248.2 | $2.70 | 3,068,830.0 | +0.58% |
| 2025-03-24 | $248.8 | $246.0 | $2.85 | 4,085,205.0 | +1.88% |
| 2025-03-21 | $245.2 | $238.5 | $6.71 | 9,129,579.0 | +0.23% |
| 2025-03-20 | $246.8 | $237.2 | $9.58 | 6,875,548.0 | -3.56% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $252.8 | $214.5 | $38.29 | 73,096,020.0 | -3.96% |
| 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% |
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% |
1.01%
8.65%
자본화:
|
볼륨(24시간):