Hot Features
프리미엄
International Business Machines Corp (1IBM)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.85 | -2.62567324955 | 222.8 | 222.85 | 210.5 | 164 | 217.41118582 | DE |
| 4 | 4.25 | 1.99811941702 | 212.7 | 226.15 | 210.5 | 123 | 217.84916809 | DE |
| 12 | 19.75 | 10.0152129817 | 197.2 | 226.15 | 187.7 | 123 | 208.91246046 | DE |
| 26 | 55.41 | 34.3011018943 | 161.54 | 226.15 | 160 | 97 | 198.71822266 | DE |
| 52 | 69.8 | 47.4345905539 | 147.15 | 226.15 | 145 | 100 | 182.45699713 | DE |
| 156 | 73.2 | 50.9217391304 | 143.75 | 226.15 | 141.35 | 100 | 181.13467874 | DE |
| 260 | 73.2 | 50.9217391304 | 143.75 | 226.15 | 141.35 | 100 | 181.13467874 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 214.5 | -1.55 | -0.72 | 213.25 | 214.5 | 213.25 | 27 |
| 1734627300 | 216.05 | -0.35 | -0.16 | 213.05 | 216.05 | 211.7 | 87 |
| 1734540900 | 216.4 | -0.5 | -0.23 | 216.9 | 219.45 | 216.4 | 311 |
| 1734454500 | 216.9 | -0.2 | -0.09 | 210.5 | 218.8 | 210.5 | 57 |
| 1734368100 | 217.1 | -4.6 | -2.07 | 220.9 | 220.9 | 216.55 | 238 |
| 1734108900 | 221.7 | 0.35 | 0.16 | 222.8 | 222.85 | 221.35 | 125 |
| 1734022500 | 221.35 | -0.6 | -0.27 | 225 | 225 | 218.45 | 90 |
| 1733936100 | 221.95 | 0.2 | 0.09 | 220.1 | 221.95 | 220.1 | 40 |
| 1733849700 | 221.75 | -4.25 | -1.88 | 217.6 | 221.75 | 216.6 | 149 |
| 1733763300 | 226 | 1.3 | 0.58 | 226.05 | 226.15 | 225.9 | 89 |
| 1733504100 | 224.7 | 3.8 | 1.72 | 224.7 | 224.7 | 224.7 | 20 |
| 1733417700 | 220.9 | 0 | 0.00 | 222.55 | 222.55 | 220.9 | 37 |
| 1733331300 | 220.9 | 5.45 | 2.53 | 217.5 | 220.95 | 217.5 | 286 |
| 1733244900 | 215.45 | -0.65 | -0.30 | 215.45 | 215.45 | 215.45 | 50 |
| 1733158500 | 216.1 | -0.05 | -0.02 | 217.35 | 217.35 | 215.25 | 180 |
| 1732899300 | 216.15 | 0.35 | 0.16 | 214.7 | 217.7 | 214.65 | 123 |
| 1732812900 | 215.8 | 0 | 0.00 | 215.8 | 215.8 | 215.8 | 0 |
| 1732726500 | 215.8 | -0.8 | -0.37 | 217.9 | 217.9 | 215.15 | 33 |
| 1732640100 | 216.6 | 2.55 | 1.19 | 214.7 | 216.6 | 214.55 | 101 |
| 1732553700 | 214.05 | 1.85 | 0.87 | 214.45 | 214.85 | 214.05 | 76 |
| 1732294500 | 212.2 | 1.55 | 0.74 | 212.7 | 217 | 211.75 | 252 |
| 1732208100 | 210.65 | 9.9 | 4.93 | 202.8 | 210.65 | 202.75 | 551 |
| 1732121700 | 200.75 | 4.43 | 2.26 | 198.88 | 200.75 | 198.88 | 59 |
| 1732035300 | 196.32 | 0.56 | 0.29 | 203.4 | 203.4 | 196.32 | 40 |
| 1731948900 | 195.76 | -1.24 | -0.63 | 193.64 | 195.76 | 193.64 | 150 |
| 1731689700 | 197 | -0.54 | -0.27 | 196.36 | 197 | 196.34 | 62 |
| 1731603300 | 197.54 | -0.6 | -0.30 | 200.5 | 201.75 | 196.84 | 263 |
| 1731516900 | 198.14 | -1.46 | -0.73 | 197.92 | 198.74 | 197.92 | 55 |
| 1731430500 | 199.6 | 2.6 | 1.32 | 199.76 | 199.76 | 199.28 | 125 |
| 1731344100 | 197 | -3.95 | -1.97 | 206.15 | 206.15 | 191.2 | 126 |
| 1731084900 | 200.95 | 3.89 | 1.97 | 199.42 | 201.75 | 199.1 | 114 |
| 1730998500 | 197.06 | 1.28 | 0.65 | 198.84 | 199.3 | 197.06 | 209 |
| 1730912100 | 195.78 | 5.4 | 2.84 | 197 | 197 | 195.78 | 45 |
| 1730825700 | 190.38 | 0.38 | 0.20 | 190 | 190.38 | 190 | 25 |
| 1730739300 | 190 | -3.2 | -1.66 | 191.42 | 191.42 | 190 | 121 |
| 1730480100 | 193.2 | 3.48 | 1.83 | 193.2 | 193.2 | 193.2 | 1 |
| 1730393700 | 189.72 | -3.04 | -1.58 | 188.24 | 190 | 187.7 | 145 |
| 1730307300 | 192.76 | -4.04 | -2.05 | 193.54 | 194.52 | 192.76 | 193 |
| 1730220900 | 196.8 | -2.66 | -1.33 | 196.16 | 196.8 | 196.14 | 47 |
| 1730134500 | 199.46 | -0.89 | -0.44 | 200.5 | 200.5 | 198.96 | 134 |
| 1729871700 | 200.35 | -1.35 | -0.67 | 202.6 | 202.6 | 200 | 341 |
| 1729785300 | 201.7 | -13.85 | -6.43 | 210.85 | 210.85 | 201.45 | 141 |
| 1729698900 | 215.55 | 1.3 | 0.61 | 213.95 | 215.55 | 213.95 | 61 |
| 1729612500 | 214.25 | 1.55 | 0.73 | 214.75 | 214.85 | 214.25 | 125 |
| 1729526100 | 212.7 | -2.65 | -1.23 | 214.4 | 214.4 | 212.7 | 105 |
| 1729266900 | 215.35 | 1.55 | 0.72 | 215.35 | 215.35 | 215.35 | 10 |
| 1729180500 | 213.8 | 0.8 | 0.38 | 214.45 | 214.95 | 213.8 | 132 |
| 1729094100 | 213 | -4.25 | -1.96 | 213.65 | 214.6 | 213 | 39 |
| 1729007700 | 217.25 | 2.3 | 1.07 | 216.95 | 223.8 | 216.95 | 418 |
| 1728921300 | 214.95 | 3.65 | 1.73 | 214.25 | 214.95 | 213.7 | 122 |
| 1728662100 | 211.3 | -3.4 | -1.58 | 213.45 | 213.45 | 211.15 | 22 |
| 1728575700 | 214.7 | 3 | 1.42 | 214.65 | 214.7 | 214.4 | 150 |
| 1728489300 | 211.7 | 3.25 | 1.56 | 208.65 | 211.7 | 208.65 | 149 |
| 1728402900 | 208.45 | 3.5 | 1.71 | 207 | 214.25 | 207 | 329 |
| 1728316500 | 204.95 | 1.1 | 0.54 | 206 | 206 | 204.95 | 107 |
| 1728057300 | 203.85 | 6.97 | 3.54 | 202.15 | 203.85 | 202.15 | 15 |
| 1727970900 | 196.88 | 0.76 | 0.39 | 197.4 | 197.4 | 196.88 | 22 |
| 1727884500 | 196.12 | -2.86 | -1.44 | 196.48 | 196.48 | 196.12 | 10 |
| 1727798100 | 198.98 | 1.78 | 0.90 | 198.02 | 198.98 | 198.02 | 28 |
| 1727711700 | 197.2 | -2.74 | -1.37 | 197.2 | 197.2 | 197.2 | 10 |
| 1727452500 | 199.94 | 0 | 0.00 | 199.94 | 199.94 | 199.94 | 0 |
| 1727366100 | 199.94 | 3.68 | 1.88 | 199.98 | 200 | 199.82 | 87 |
| 1727279700 | 196.26 | 0 | 0.00 | 196.26 | 196.26 | 196.26 | 0 |
| 1727193300 | 196.26 | -0.3 | -0.15 | 198.66 | 199.14 | 196.26 | 123 |
| 1727106900 | 196.56 | 3.08 | 1.59 | 195 | 196.56 | 195 | 24 |
