Stockscreener 앱 받기
251.60
1.76%
-4.51
시간 외 거래:
251.00
-0.60
-0.24%
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-18 | $258.3 | $250.2 | $8.12 | 5,544,202.0 | -1.76% |
| 2026-03-17 | $256.4 | $250.0 | $6.39 | 5,837,572.0 | +2.75% |
| 2026-03-16 | $252.2 | $246.1 | $6.10 | 5,671,171.0 | +1.21% |
| 2026-03-13 | $249.7 | $244.7 | $5.01 | 4,335,567.0 | -0.57% |
| 2026-03-12 | $250.0 | $245.6 | $4.41 | 5,548,868.0 | -0.48% |
| 2026-03-11 | $253.7 | $247.2 | $6.52 | 3,948,067.0 | -0.53% |
| 2026-03-10 | $253.4 | $246.6 | $6.89 | 4,921,975.0 | -1.24% |
| 2026-03-09 | $258.1 | $251.6 | $6.51 | 6,120,208.0 | -2.13% |
| 2026-03-06 | $259.4 | $252.2 | $7.19 | 6,167,667.0 | +0.90% |
| 2026-03-05 | $260.4 | $249.0 | $11.38 | 9,888,885.0 | +2.60% |
| 2026-03-04 | $250.8 | $245.0 | $5.89 | 6,075,430.0 | +1.95% |
| 2026-03-03 | $246.1 | $234.3 | $11.80 | 6,847,390.0 | +2.47% |
| 2026-03-02 | $240.8 | $233.8 | $7.00 | 6,189,831.0 | -0.35% |
| 2026-02-27 | $240.2 | $234.6 | $5.65 | 6,625,794.0 | -0.74% |
| 2026-02-26 | $247.5 | $238.9 | $8.54 | 7,246,983.0 | +1.88% |
| 2026-02-25 | $239.6 | $231.2 | $8.33 | 8,553,452.0 | +3.58% |
| 2026-02-24 | $236.6 | $223.6 | $12.96 | 13,341,920.0 | +2.67% |
| 2026-02-23 | $255.2 | $220.7 | $34.47 | 19,402,071.0 | -13.15% |
| 2026-02-20 | $259.0 | $253.8 | $5.24 | 4,579,063.0 | +0.34% |
| 2026-02-19 | $258.3 | $253.5 | $4.77 | 4,943,006.0 | -1.73% |
| 2026-02-18 | $261.1 | $256.2 | $4.86 | 3,945,001.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $260.4 | $233.8 | $26.60 | 82,641,035.0 | +4.74% |
| 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% |
1.77%
자본화:
|
볼륨(24시간):