Hot Features
프리미엄
International Business Machines Corp. (IBMB34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 108.93 | 9.16294445706 | 1188.81 | 1313.22 | 1188.81 | 82 | 1280.83578947 | DR |
| 4 | 60.22 | 4.86618398086 | 1237.52 | 1313.22 | 1176.71 | 42 | 1237.03544693 | DR |
| 12 | 168.03 | 14.873728656 | 1129.71 | 1339.8 | 1119.5 | 96 | 1264.93237271 | DR |
| 26 | 404.12 | 45.2228016383 | 893.62 | 1339.8 | 836.41 | 118 | 1038.17195371 | DR |
| 52 | 540.99 | 71.4886025768 | 756.75 | 1339.8 | 754.68 | 119 | 951.24443709 | DR |
| 156 | 644 | 98.5101110533 | 653.74 | 1339.8 | 585.87 | 139 | 779.70097898 | DR |
| 260 | 733.96 | 130.185533364 | 563.78 | 1339.8 | 475.8 | 249 | 715.46824447 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 1290.84 | 88.44 | 7.36 | 1230 | 1292.08 | 1230 | 220 |
| 1732051800 | 1202.4 | 5.94 | 0.50 | 1196.4 | 1202.4 | 1191.6 | 13 |
| 1731965340 | 1196.46 | -14.53 | -1.20 | 1188.81 | 1196.46 | 1188.81 | 14 |
| 1731619800 | 1210.99 | -7.91 | -0.65 | 1218.76 | 1218.76 | 1193.38 | 6 |
| 1731533400 | 1218.9 | 3.1 | 0.25 | 1215.79 | 1220 | 1202.74 | 67 |
| 1731446940 | 1215.8 | -23.7 | -1.91 | 1233 | 1233 | 1209.02 | 24 |
| 1731360600 | 1239.5 | 0 | 0.00 | 1239.5 | 1239.5 | 1239.5 | 0 |
| 1731101400 | 1239.5 | 26.47 | 2.18 | 1250 | 1254.18 | 1239.5 | 14 |
| 1731014940 | 1213.03 | 11.13 | 0.93 | 1188.26 | 1213.03 | 1188.26 | 14 |
| 1730928600 | 1201.9 | 7.9 | 0.66 | 1230.46 | 1230.46 | 1201.9 | 44 |
| 1730842200 | 1194 | 0 | 0.00 | 1195.1199 | 1202.4 | 1192.8 | 63 |
| 1730755800 | 1194 | -30 | -2.45 | 1220 | 1220 | 1191.15 | 39 |
| 1730496600 | 1224 | 24 | 2.00 | 1209.6 | 1224 | 1209.6 | 13 |
| 1730410200 | 1200 | 9 | 0.76 | 1202.91 | 1202.91 | 1176.71 | 13 |
| 1730323800 | 1191 | -16.84 | -1.39 | 1219.92 | 1219.92 | 1191 | 6 |
| 1730237340 | 1207.84 | -11.09 | -0.91 | 1194.55 | 1215.34 | 1194.55 | 43 |
| 1730151000 | 1218.93 | -24.07 | -1.94 | 1227.54 | 1228.77 | 1216 | 52 |
| 1729891800 | 1243 | 3.52 | 0.28 | 1237.52 | 1243 | 1231.32 | 71 |
| 1729805400 | 1239.48 | -85.87 | -6.48 | 1270.02 | 1274 | 1234.2 | 291 |
| 1729719000 | 1325.35 | -2.57 | -0.19 | 1325 | 1329.24 | 1318.68 | 1201 |
| 1729632600 | 1327.92 | 8.42 | 0.64 | 1317.3599 | 1327.92 | 1317.3599 | 16 |
| 1729546140 | 1319.5 | -0.5 | -0.04 | 1325.28 | 1325.28 | 1314.72 | 31 |
| 1729287000 | 1320 | 0 | 0.00 | 1320 | 1320 | 1317.3599 | 12 |
| 1729200540 | 1320 | 0 | 0.00 | 1320 | 1322.5 | 1313.63 | 42 |
| 1729114140 | 1320 | -17.16 | -1.28 | 1337.15 | 1337.15 | 1310.76 | 8 |
| 1729027740 | 1337.16 | 19.3 | 1.46 | 1330 | 1339.8 | 1329.24 | 15 |
| 1728941340 | 1317.8599 | 6.16 | 0.47 | 1317.8599 | 1317.8599 | 1317.8599 | 1 |
| 1728682200 | 1311.7 | 12.21 | 0.94 | 1312.34 | 1312.34 | 1297.4 | 246 |
| 1728595740 | 1299.49 | -12.13 | -0.92 | 1313 | 1313 | 1296.9 | 1121 |
| 1728509400 | 1311.6199 | 66.86 | 5.37 | 1308 | 1311.6199 | 1308 | 25 |
| 1728423000 | 1244.76 | 0 | 0.00 | 1244.76 | 1244.76 | 1244.76 | 0 |
| 1728336600 | 1244.76 | 13.76 | 1.12 | 1232.46 | 1245.99 | 1231 | 24 |
| 1728077400 | 1231 | 42.02 | 3.53 | 1220 | 1231 | 1220 | 34 |
| 1727990940 | 1188.98 | 0 | 0.00 | 1188.98 | 1188.98 | 1188.98 | 0 |
| 1727904540 | 1188.98 | -9.82 | -0.82 | 1120 | 1188.98 | 1120 | 7 |
| 1727818200 | 1198.8 | -4.2 | -0.35 | 1196.39 | 1198.8 | 1191.6 | 404 |
| 1727731800 | 1203 | -2.36 | -0.20 | 1204.8 | 1204.8 | 1194.68 | 102 |
| 1727472600 | 1205.3599 | -5.71 | -0.47 | 1217.19 | 1217.19 | 1205.3599 | 38 |
| 1727386140 | 1211.07 | 2.28 | 0.19 | 1210 | 1218.47 | 1210 | 51 |
| 1727299740 | 1208.79 | 5.79 | 0.48 | 1208.79 | 1208.79 | 1208.79 | 65 |
| 1727213400 | 1203 | -15 | -1.23 | 1217.98 | 1217.98 | 1201.7 | 48 |
| 1727127000 | 1218 | 55.68 | 4.79 | 1178.99 | 1218 | 1178.99 | 71 |
| 1726867800 | 1162.32 | 11.02 | 0.96 | 1162.32 | 1162.32 | 1162.32 | 5 |
| 1726781400 | 1151.3 | -29.23 | -2.48 | 1149.94 | 1151.3 | 1149.94 | 3 |
| 1726695000 | 1180.53 | 8.94 | 0.76 | 1178.19 | 1180.53 | 1170 | 54 |
| 1726608600 | 1171.59 | -26.74 | -2.23 | 1190.8599 | 1190.8599 | 1171.59 | 9 |
| 1726522200 | 1198.33 | 0 | 0.00 | 1198.33 | 1198.33 | 1198.33 | 0 |
| 1726263000 | 1198.33 | 0 | 0.00 | 1192.38 | 1198.33 | 1191.19 | 5 |
| 1726176540 | 1198.33 | -51.65 | -4.13 | 1188.81 | 1198.33 | 1183.08 | 50 |
| 1726090140 | 1249.98 | 91.74 | 7.92 | 1155.3599 | 1249.98 | 1155.3599 | 27 |
| 1726003740 | 1158.24 | 14.72 | 1.29 | 1145.7 | 1158.24 | 1144.56 | 208 |
| 1725917400 | 1143.52 | 24.02 | 2.15 | 1145.52 | 1145.52 | 1143.52 | 16 |
| 1725658200 | 1119.5 | -12.13 | -1.07 | 1119.5 | 1119.5 | 1119.5 | 7 |
| 1725571800 | 1131.63 | -14.19 | -1.24 | 1140.8 | 1140.8 | 1131.63 | 2 |
| 1725485400 | 1145.82 | 11.52 | 1.02 | 1145.82 | 1145.82 | 1145.82 | 1 |
| 1725399000 | 1134.3 | 6.06 | 0.54 | 1144.56 | 1144.56 | 1134.3 | 15 |
| 1725312600 | 1128.24 | 0 | 0.00 | 1128.24 | 1128.24 | 1128.24 | 0 |
| 1725053400 | 1128.24 | 6.24 | 0.56 | 1129.71 | 1129.71 | 1128.24 | 116 |
| 1724967000 | 1122 | 21 | 1.91 | 1127.55 | 1127.55 | 1122 | 31 |
| 1724880600 | 1101 | 13.44 | 1.24 | 1100.9 | 1101 | 1097.63 | 20 |
| 1724794140 | 1087.56 | 0 | 0.00 | 1087.56 | 1087.56 | 1087.56 | 0 |
| 1724707740 | 1087.56 | 10.64 | 0.99 | 1086.48 | 1088.64 | 1085.4 | 19 |
| 1724448600 | 1076.92 | -21.44 | -1.95 | 1095.45 | 1095.45 | 1076.92 | 10 |
| 1724362140 | 1098.3599 | 27.36 | 2.55 | 1098.3599 | 1098.3599 | 1098.3599 | 1 |
