기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
International Business Machines Corp | IBM | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
165.70 | 163.84 | 166.97 | 166.85 | 165.63 |
IBM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 171.48 | 172.01 | 163.84 | 167.89 | 3,297,477 | -4.52 | -2.64% |
1개월 | 165.00 | 175.49 | 163.84 | 168.99 | 3,454,741 | 1.96 | 1.19% |
3개월 | 196.08 | 199.18 | 162.62 | 179.57 | 4,125,396 | -29.12 | -14.85% |
6개월 | 156.95 | 199.18 | 156.89 | 177.48 | 4,650,306 | 10.01 | 6.38% |
1년 | 128.51 | 199.18 | 127.46 | 160.27 | 4,425,698 | 38.45 | 29.92% |
3년 | 144.92 | 199.18 | 114.56 | 141.51 | 4,735,145 | 22.04 | 15.21% |
5년 | 128.49 | 199.18 | 90.56 | 135.97 | 4,871,019 | 38.47 | 29.94% |
IBM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 6월(6) 2024 | 166.85 | 1.22 | 0.74% | 165.70 | 166.97 | 163.84 | 4,905,396 |
31 5월(5) 2024 | 165.63 | -1.42 | -0.85% | 165.71 | 166.73 | 164.23 | 3,852,530 |
30 5월(5) 2024 | 167.05 | -2.61 | -1.54% | 168.00 | 168.63 | 166.21 | 4,191,778 |
29 5월(5) 2024 | 169.66 | -1.23 | -0.72% | 170.57 | 171.085 | 168.65 | 2,557,969 |
25 5월(5) 2024 | 170.89 | 0.22 | 0.13% | 171.48 | 172.01 | 170.21 | 2,587,458 |
24 5월(5) 2024 | 170.67 | -3.02 | -1.74% | 175.49 | 175.49 | 170.435 | 3,340,710 |
23 5월(5) 2024 | 173.69 | 0.22 | 0.13% | 173.39 | 174.99 | 172.76 | 3,293,901 |
22 5월(5) 2024 | 173.47 | 3.55 | 2.09% | 169.94 | 174.97 | 169.94 | 6,459,475 |
21 5월(5) 2024 | 169.92 | 0.89 | 0.53% | 169.00 | 170.16 | 168.38 | 2,725,073 |
18 5월(5) 2024 | 169.03 | 0.06 | 0.04% | 168.97 | 169.11 | 167.33 | 2,953,641 |
17 5월(5) 2024 | 168.97 | 0.71 | 0.42% | 168.39 | 169.63 | 167.79 | 3,494,731 |
16 5월(5) 2024 | 168.26 | 0.90 | 0.54% | 167.94 | 168.35 | 167.34 | 4,461,395 |
15 5월(5) 2024 | 167.36 | -0.20 | -0.12% | 167.85 | 168.13 | 166.48 | 2,600,738 |
14 5월(5) 2024 | 167.56 | 0.41 | 0.25% | 167.50 | 168.06 | 166.76 | 2,414,417 |
11 5월(5) 2024 | 167.15 | 0.88 | 0.53% | 167.13 | 168.07 | 166.32 | 2,255,278 |
10 5월(5) 2024 | 166.27 | -3.63 | -2.14% | 167.54 | 167.57 | 165.88 | 4,266,184 |
09 5월(5) 2024 | 169.90 | 1.52 | 0.90% | 168.38 | 170.26 | 167.90 | 3,517,636 |
08 5월(5) 2024 | 168.38 | -0.23 | -0.14% | 169.00 | 169.29 | 167.94 | 3,155,186 |
07 5월(5) 2024 | 168.61 | 2.90 | 1.75% | 166.24 | 168.67 | 166.24 | 4,213,263 |
04 5월(5) 2024 | 165.71 | 1.02 | 0.62% | 165.00 | 166.61 | 164.92 | 3,385,482 |
03 5월(5) 2024 | 164.69 | 0.26 | 0.16% | 164.51 | 164.88 | 162.62 | 3,831,484 |