시장 데이터를 불러오는 중
전체 종목
IBM(인터내셔널 비지니스 머신) 과거 주가
International Business Machines Corporation Common Stock · IBM · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
International Business Machines Corporation Common Stock · IBM · NYSE
주요 사업 분야는 컴퓨터·하드웨어 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩298,120 | ₩306,783 | ₩292,085 | ₩304,597 | +2.17% | 2640.9만 |
| 2026.09.28–2026.10.02 | ₩298,388 | ₩314,172 | ₩293,158 | ₩298,576 | +0.06% | 3024.7만 |
| 2026.09.21–2026.09.25 | ₩311,115 | ₩318,987 | ₩301,996 | ₩302,425 | -2.79% | 2582.4만 |
| 2026.09.14–2026.09.18 | ₩334,476 | ₩337,708 | ₩307,615 | ₩307,843 | -7.96% | 3697.3만 |
| 2026.09.08–2026.09.11 | ₩312,402 | ₩326,725 | ₩308,714 | ₩326,269 | +4.44% | 2191.5만 |
| 2026.08.31–2026.09.04 | ₩312,107 | ₩319,564 | ₩307,239 | ₩315,004 | +0.93% | 2208만 |
| 2026.08.24–2026.08.28 | ₩314,307 | ₩322,943 | ₩307,051 | ₩315,943 | +0.52% | 2117.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320,140 |
| ₩304,959 |
| ₩316,063 |
| +1.77% |
| 2643.3만 |
| 2026.08.10–2026.08.14 | ₩315,151 | ₩324,271 | ₩310,699 | ₩314,240 | -0.29% | 2743.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩306,207 | ₩320,462 | ₩299,461 | ₩318,209 | +3.92% | 3025.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩292,018 | ₩309,747 | ₩288,478 | ₩299,930 | +2.71% | 4920.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩281,719 | ₩290,047 | ₩267,128 | ₩287,244 | +1.96% | 6203.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩389,581 | ₩398,968 | ₩274,168 | ₩285,205 | -26.79% | 1.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩386,698 | ₩418,146 | ₩381,454 | ₩385,638 | -0.27% | 3769.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩367,855 | ₩394,932 | ₩360,828 | ₩388,267 | +5.55% | 2677.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩333,162 | ₩366,300 | ₩326,966 | ₩364,275 | +9.34% | 5169.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩364,771 | ₩370,967 | ₩326,792 | ₩334,061 | -8.42% | 3425.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩384,136 | ₩389,581 | ₩357,395 | ₩365,093 | -4.96% | 3460.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩432,562 | ₩445,852 | ₩376,935 | ₩381,990 | -11.69% | 8613.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩341,369 | ₩403,662 | ₩329,166 | ₩399,371 | +16.99% | 5944.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩293,091 | ₩354,552 | ₩290,717 | ₩340,417 | +16.15% | 6153.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩306,649 | ₩308,755 | ₩284,763 | ₩294,097 | -4.09% | 3314.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩311,128 | ₩313,931 | ₩300,909 | ₩308,124 | -0.97% | 2671.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩308,379 | ₩316,425 | ₩301,607 | ₩311,396 | +0.98% | 2953.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩341,973 | ₩346,667 | ₩297,355 | ₩311,101 | -9.03% | 5504.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩313,314 | ₩342,845 | ₩310,726 | ₩339,921 | +8.49% | 2349.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩332,773 | ₩335,268 | ₩309,130 | ₩309,465 | -7.00% | 2145.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩318,906 | ₩332,867 | ₩316,667 | ₩332,800 | +4.36% | 1621.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩330,574 | ₩337,078 | ₩313,475 | ₩316,948 | -4.12% | 2179.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩332,411 | ₩346,372 | ₩324,230 | ₩324,230 | -2.46% | 3225.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩342,482 | ₩346,103 | ₩328,173 | ₩330,279 | -3.56% | 2495.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩316,090 | ₩349,188 | ₩313,515 | ₩347,136 | +9.82% | 3539.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩341,128 | ₩342,228 | ₩296,001 | ₩322,138 | -5.57% | 5545.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩347,605 | ₩350,167 | ₩339,975 | ₩344,870 | -0.79% | 1853.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩396,836 | ₩399,263 | ₩344,172 | ₩351,870 | -11.33% | 3550.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩412,392 | ₩424,636 | ₩374,105 | ₩400,886 | -2.79% | 3403.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩393,148 | ₩429,008 | ₩390,600 | ₩411,306 | +4.62% | 2853.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩404,131 | ₩404,467 | ₩388,629 | ₩392,183 | -2.96% | 1942.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩405,835 | ₩419,500 | ₩398,351 | ₩409,925 | +1.01% | 2331.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩396,648 | ₩411,708 | ₩394,610 | ₩407,980 | +2.86% | 1723.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩408,557 | ₩415,732 | ₩387,569 | ₩390,922 | -4.32% | 1464.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩403,702 | ₩410,032 | ₩400,068 | ₩409,147 | +1.35% | 956만 |
|---|
| 2025.12.15–2025.12.19 | ₩414,377 | ₩417,556 | ₩396,554 | ₩403,635 | -2.59% | 2650.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩415,222 | ₩422,906 | ₩406,787 | ₩414,712 | -0.12% | 1568.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩411,051 | ₩418,186 | ₩400,859 | ₩412,969 | +0.47% | 1668.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩401,221 | ₩414,632 | ₩398,378 | ₩413,827 | +3.14% | 1276.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩409,818 | ₩410,367 | ₩386,322 | ₩398,888 | -2.67% | 2367.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩411,467 | ₩435,714 | ₩399,089 | ₩409,952 | -0.37% | 2230.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩413,050 | ₩423,027 | ₩396,957 | ₩410,877 | -0.53% | 2717.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩412,781 | ₩428,271 | ₩404,507 | ₩412,258 | -0.13% | 3244.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩377,176 | ₩416,738 | ₩353,452 | ₩412,325 | +9.32% | 5170.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩375,218 | ₩382,808 | ₩365,509 | ₩377,216 | +0.53% | 1900.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩387,529 | ₩389,433 | ₩372,147 | ₩372,576 | -3.86% | 450.9만 |
|---|