Stockscreener 앱 받기
238.72
3.76%
8.85
시간 외 거래:
238.74
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 |
|---|---|---|---|---|---|
| 2026-08-27 | $240.8 | $231.4 | $9.36 | 4,815,040.0 | +3.85% |
| 2026-08-26 | $234.2 | $229.0 | $5.27 | 4,610,943.0 | -1.84% |
| 2026-08-25 | $234.4 | $229.5 | $4.93 | 3,006,226.0 | +1.36% |
| 2026-08-24 | $234.5 | $230.5 | $4.02 | 3,917,480.0 | -1.97% |
| 2026-08-21 | $238.7 | $233.1 | $5.60 | 3,838,358.0 | +0.85% |
| 2026-08-20 | $237.5 | $233.0 | $4.47 | 4,035,831.0 | -1.46% |
| 2026-08-19 | $238.6 | $230.5 | $8.11 | 5,314,980.0 | +1.93% |
| 2026-08-18 | $234.4 | $229.4 | $5.03 | 3,972,065.0 | +1.67% |
| 2026-08-17 | $233.7 | $227.4 | $6.25 | 7,413,585.0 | -2.33% |
| 2026-08-14 | $239.2 | $233.7 | $5.42 | 3,743,473.0 | -1.19% |
| 2026-08-13 | $239.7 | $233.6 | $6.10 | 5,373,883.0 | +0.49% |
| 2026-08-12 | $237.5 | $231.7 | $5.78 | 5,702,543.0 | -1.02% |
| 2026-08-11 | $241.8 | $235.4 | $6.36 | 4,443,385.0 | +0.89% |
| 2026-08-10 | $240.7 | $234.1 | $6.61 | 6,163,259.0 | -0.41% |
| 2026-08-07 | $237.3 | $232.7 | $4.59 | 4,806,037.0 | +1.65% |
| 2026-08-06 | $234.5 | $228.4 | $6.03 | 4,243,898.0 | -1.06% |
| 2026-08-05 | $239.0 | $233.5 | $5.50 | 5,699,851.0 | +0.33% |
| 2026-08-04 | $235.3 | $223.3 | $12.01 | 7,518,137.0 | +3.91% |
| 2026-08-03 | $228.6 | $224.9 | $3.68 | 6,839,680.0 | +1.13% |
| 2026-07-31 | $224.8 | $216.6 | $8.17 | 7,224,091.0 | +0.92% |
| 2026-07-30 | $224.9 | $220.2 | $4.66 | 9,049,526.0 | -2.08% |
| 2026-07-29 | $231.0 | $223.9 | $7.02 | 8,067,920.0 | -0.49% |
| 2026-07-28 | $229.0 | $215.1 | $13.87 | 13,158,023.0 | +5.21% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $241.8 | $223.3 | $18.50 | 95,458,654.0 | +6.67% |
| 2026-07 | $311.8 | $199.2 | $112.6 | 292,947,639.0 | -20.42% |
| 2026-06 | $332.5 | $243.7 | $88.78 | 217,332,292.0 | -5.57% |
| 2026-05 | $301.0 | $212.3 | $88.66 | 181,930,759.0 | +28.93% |
| 2026-04 | $258.5 | $221.7 | $36.77 | 132,226,096.0 | -4.71% |
| 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% |
3.27%
0.38%
자본화:
|
볼륨(24시간):