Stockscreener 앱 받기
249.42
1.57%
3.8688
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $249.8 | $243.6 | $6.16 | 2,367,820.0 | +1.56% |
| 2025-05-02 | $245.7 | $241.3 | $4.36 | 3,729,502.0 | +2.46% |
| 2025-05-01 | $242.4 | $237.9 | $4.43 | 4,238,453.0 | -0.89% |
| 2025-04-30 | $242.5 | $234.3 | $8.13 | 5,131,314.0 | +1.02% |
| 2025-04-29 | $240.0 | $236.1 | $3.84 | 3,344,205.0 | +1.37% |
| 2025-04-28 | $236.6 | $232.1 | $4.56 | 3,645,363.0 | +1.61% |
| 2025-04-25 | $233.4 | $226.3 | $7.04 | 6,684,860.0 | +1.34% |
| 2025-04-24 | $232.8 | $224.4 | $8.34 | 15,402,060.0 | -6.58% |
| 2025-04-23 | $249.3 | $243.7 | $5.68 | 7,596,840.0 | +1.90% |
| 2025-04-22 | $242.6 | $238.0 | $4.62 | 4,223,537.0 | +1.98% |
| 2025-04-21 | $240.8 | $232.9 | $7.88 | 4,975,336.0 | -1.08% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $249.8 | $237.9 | $11.86 | 10,335,775.0 | +3.13% |
| 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% |
0.97%
0.20%
자본화:
|
볼륨(24시간):