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 | ₩298,082 | ₩306,744 | ₩292,048 | ₩304,559 | +2.17% | 2640.9만 |
| 2026.09.28–2026.10.02 | ₩298,350 | ₩314,133 | ₩293,121 | ₩298,538 | +0.06% | 3024.7만 |
| 2026.09.21–2026.09.25 | ₩311,075 | ₩318,946 | ₩301,957 | ₩302,386 | -2.79% | 2582.4만 |
| 2026.09.14–2026.09.18 | ₩334,434 | ₩337,665 | ₩307,576 | ₩307,804 | -7.96% | 3697.3만 |
| 2026.09.08–2026.09.11 | ₩312,363 | ₩326,683 | ₩308,675 | ₩326,228 | +4.44% | 2191.5만 |
| 2026.08.31–2026.09.04 | ₩312,068 | ₩319,523 | ₩307,200 | ₩314,964 | +0.93% | 2208만 |
| 2026.08.24–2026.08.28 | ₩314,267 | ₩322,902 | ₩307,012 | ₩315,903 | +0.52% | 2117.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩320,100 |
| ₩304,921 |
| ₩316,023 |
| +1.77% |
| 2643.3만 |
| 2026.08.10–2026.08.14 | ₩315,112 | ₩324,230 | ₩310,660 | ₩314,200 | -0.29% | 2743.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩306,168 | ₩320,421 | ₩299,423 | ₩318,169 | +3.92% | 3025.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩291,981 | ₩309,708 | ₩288,441 | ₩299,892 | +2.71% | 4920.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩281,683 | ₩290,010 | ₩267,094 | ₩287,207 | +1.96% | 6203.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩389,531 | ₩398,918 | ₩274,134 | ₩285,169 | -26.79% | 1.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩386,649 | ₩418,093 | ₩381,406 | ₩385,589 | -0.27% | 3769.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩367,809 | ₩394,882 | ₩360,783 | ₩388,217 | +5.55% | 2677.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩333,120 | ₩366,253 | ₩326,925 | ₩364,229 | +9.34% | 5169.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩364,725 | ₩370,920 | ₩326,751 | ₩334,018 | -8.42% | 3425.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩384,087 | ₩389,531 | ₩357,350 | ₩365,047 | -4.96% | 3460.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩432,507 | ₩445,796 | ₩376,887 | ₩381,942 | -11.69% | 8613.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩341,326 | ₩403,611 | ₩329,124 | ₩399,320 | +16.99% | 5944.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩293,054 | ₩354,507 | ₩290,680 | ₩340,374 | +16.15% | 6153.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩306,610 | ₩308,715 | ₩284,727 | ₩294,059 | -4.09% | 3314.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩311,089 | ₩313,891 | ₩300,871 | ₩308,085 | -0.97% | 2671.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩308,340 | ₩316,385 | ₩301,568 | ₩311,357 | +0.98% | 2953.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩341,930 | ₩346,623 | ₩297,318 | ₩311,062 | -9.03% | 5504.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩313,274 | ₩342,801 | ₩310,687 | ₩339,878 | +8.49% | 2349.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩332,731 | ₩335,225 | ₩309,091 | ₩309,426 | -7.00% | 2145.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩318,866 | ₩332,825 | ₩316,627 | ₩332,758 | +4.36% | 1621.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩330,532 | ₩337,035 | ₩313,435 | ₩316,908 | -4.12% | 2179.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩332,369 | ₩346,328 | ₩324,189 | ₩324,189 | -2.46% | 3225.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩342,439 | ₩346,059 | ₩328,132 | ₩330,237 | -3.56% | 2495.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩316,050 | ₩349,144 | ₩313,476 | ₩347,092 | +9.82% | 3539.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩341,085 | ₩342,184 | ₩295,963 | ₩322,098 | -5.57% | 5545.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩347,561 | ₩350,122 | ₩339,932 | ₩344,826 | -0.79% | 1853.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩396,786 | ₩399,213 | ₩344,129 | ₩351,825 | -11.33% | 3550.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩412,340 | ₩424,583 | ₩374,057 | ₩400,835 | -2.79% | 3403.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩393,098 | ₩428,954 | ₩390,551 | ₩411,254 | +4.62% | 2853.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩404,080 | ₩404,415 | ₩388,579 | ₩392,133 | -2.96% | 1942.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩405,783 | ₩419,447 | ₩398,301 | ₩409,873 | +1.01% | 2331.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩396,598 | ₩411,656 | ₩394,560 | ₩407,929 | +2.86% | 1723.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩408,505 | ₩415,679 | ₩387,520 | ₩390,872 | -4.32% | 1464.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩403,651 | ₩409,980 | ₩400,017 | ₩409,095 | +1.35% | 956만 |
|---|
| 2025.12.15–2025.12.19 | ₩414,325 | ₩417,503 | ₩396,504 | ₩403,584 | -2.59% | 2650.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩415,169 | ₩422,853 | ₩406,735 | ₩414,660 | -0.12% | 1568.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩410,999 | ₩418,133 | ₩400,808 | ₩412,917 | +0.47% | 1668.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩401,170 | ₩414,579 | ₩398,328 | ₩413,775 | +3.14% | 1276.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩409,766 | ₩410,315 | ₩386,273 | ₩398,837 | -2.67% | 2367.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩411,415 | ₩435,658 | ₩399,038 | ₩409,900 | -0.37% | 2230.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩412,997 | ₩422,973 | ₩396,906 | ₩410,825 | -0.53% | 2717.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩412,729 | ₩428,216 | ₩404,456 | ₩412,206 | -0.13% | 3244.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩377,128 | ₩416,685 | ₩353,408 | ₩412,273 | +9.32% | 5170.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩375,170 | ₩382,760 | ₩365,462 | ₩377,168 | +0.53% | 1900.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩387,480 | ₩389,384 | ₩372,100 | ₩372,529 | -3.86% | 450.9만 |
|---|