Stockscreener 앱 받기
287.65
1.22%
-3.55
시간 외 거래:
287.56
-0.09
-0.03%
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $290.2 | $286.9 | $3.29 | 3,254,241.0 | -1.22% |
| 2025-07-01 | $295.1 | $290.1 | $5.03 | 3,271,562.0 | -1.21% |
| 2025-06-30 | $294.8 | $290.0 | $4.81 | 3,492,878.0 | +1.75% |
| 2025-06-27 | $293.1 | $288.5 | $4.60 | 3,559,816.0 | -0.76% |
| 2025-06-26 | $292.9 | $290.2 | $2.75 | 3,611,443.0 | +0.30% |
| 2025-06-25 | $296.2 | $289.5 | $6.66 | 3,859,090.0 | -0.93% |
| 2025-06-24 | $294.3 | $288.4 | $5.93 | 4,213,019.0 | +1.59% |
| 2025-06-23 | $289.6 | $280.2 | $9.37 | 3,776,411.0 | +2.92% |
| 2025-06-20 | $284.1 | $277.2 | $6.92 | 7,657,015.0 | -0.79% |
| 2025-06-18 | $286.9 | $282.9 | $3.97 | 3,529,888.0 | +0.06% |
| 2025-06-17 | $284.8 | $281.0 | $3.79 | 3,071,615.0 | +0.43% |
| 2025-06-16 | $284.5 | $278.7 | $5.83 | 3,679,363.0 | +1.66% |
| 2025-06-13 | $279.8 | $275.8 | $4.01 | 3,526,247.0 | -1.36% |
| 2025-06-12 | $283.1 | $279.8 | $3.23 | 3,412,607.0 | -0.17% |
| 2025-06-11 | $281.8 | $275.1 | $6.64 | 4,645,450.0 | +1.91% |
| 2025-06-10 | $277.5 | $272.6 | $4.91 | 5,158,382.0 | +1.53% |
| 2025-06-09 | $273.5 | $266.7 | $6.76 | 4,330,736.0 | +1.19% |
| 2025-06-06 | $270.2 | $267.5 | $2.64 | 2,492,777.0 | +0.75% |
| 2025-06-05 | $267.5 | $265.1 | $2.41 | 2,651,890.0 | +0.50% |
| 2025-06-04 | $267.0 | $264.8 | $2.21 | 2,587,070.0 | +0.12% |
| 2025-06-03 | $265.6 | $262.6 | $2.98 | 2,494,081.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $295.1 | $286.9 | $8.21 | 9,780,044.0 | -2.42% |
| 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% |
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% |
0.11%
자본화:
|
볼륨(24시간):