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 | ₩298,135 | ₩306,799 | ₩292,100 | ₩304,613 | +2.17% | 2640.9만 |
| 2026.09.28–2026.10.02 | ₩298,404 | ₩314,189 | ₩293,173 | ₩298,591 | +0.06% | 3024.7만 |
| 2026.09.21–2026.09.25 | ₩311,131 | ₩319,004 | ₩302,011 | ₩302,440 | -2.79% | 2582.4만 |
| 2026.09.14–2026.09.18 | ₩334,494 | ₩337,726 | ₩307,631 | ₩307,859 | -7.96% | 3697.3만 |
| 2026.09.08–2026.09.11 | ₩312,419 | ₩326,742 | ₩308,730 | ₩326,286 | +4.44% | 2191.5만 |
| 2026.08.31–2026.09.04 | ₩312,124 | ₩319,580 | ₩307,255 | ₩315,020 | +0.93% | 2208만 |
| 2026.08.24–2026.08.28 | ₩314,323 | ₩322,960 | ₩307,067 | ₩315,959 | +0.52% | 2117.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,595 |
| ₩320,157 |
| ₩304,975 |
| ₩316,080 |
| +1.77% |
| 2643.3만 |
| 2026.08.10–2026.08.14 | ₩315,168 | ₩324,288 | ₩310,715 | ₩314,256 | -0.29% | 2743.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩306,222 | ₩320,479 | ₩299,477 | ₩318,226 | +3.92% | 3025.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩292,033 | ₩309,763 | ₩288,493 | ₩299,946 | +2.71% | 4920.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩281,733 | ₩290,062 | ₩267,142 | ₩287,259 | +1.96% | 6203.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩389,601 | ₩398,989 | ₩274,183 | ₩285,220 | -26.79% | 1.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩386,718 | ₩418,167 | ₩381,474 | ₩385,658 | -0.27% | 3769.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩367,875 | ₩394,952 | ₩360,847 | ₩388,287 | +5.55% | 2677.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩333,179 | ₩366,319 | ₩326,983 | ₩364,294 | +9.34% | 5169.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩364,790 | ₩370,986 | ₩326,809 | ₩334,078 | -8.42% | 3425.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩384,156 | ₩389,601 | ₩357,414 | ₩365,112 | -4.96% | 3460.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩432,585 | ₩445,875 | ₩376,954 | ₩382,010 | -11.69% | 8613.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩341,387 | ₩403,683 | ₩329,183 | ₩399,391 | +16.99% | 5944.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩293,106 | ₩354,571 | ₩290,732 | ₩340,435 | +16.15% | 6153.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩306,665 | ₩308,771 | ₩284,778 | ₩294,112 | -4.09% | 3314.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩311,144 | ₩313,947 | ₩300,925 | ₩308,140 | -0.97% | 2671.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩308,395 | ₩316,442 | ₩301,622 | ₩311,413 | +0.98% | 2953.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩341,991 | ₩346,685 | ₩297,371 | ₩311,118 | -9.03% | 5504.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩313,331 | ₩342,862 | ₩310,742 | ₩339,939 | +8.49% | 2349.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩332,790 | ₩335,285 | ₩309,146 | ₩309,481 | -7.00% | 2145.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩318,923 | ₩332,884 | ₩316,683 | ₩332,817 | +4.36% | 1621.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩330,591 | ₩337,096 | ₩313,491 | ₩316,965 | -4.12% | 2179.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩332,428 | ₩346,390 | ₩324,247 | ₩324,247 | -2.46% | 3225.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩342,500 | ₩346,121 | ₩328,190 | ₩330,296 | -3.56% | 2495.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩316,107 | ₩349,206 | ₩313,532 | ₩347,154 | +9.82% | 3539.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩341,146 | ₩342,246 | ₩296,016 | ₩322,155 | -5.57% | 5545.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩347,624 | ₩350,185 | ₩339,992 | ₩344,888 | -0.79% | 1853.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩396,857 | ₩399,284 | ₩344,190 | ₩351,888 | -11.33% | 3550.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩412,414 | ₩424,659 | ₩374,124 | ₩400,907 | -2.79% | 3403.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩393,169 | ₩429,031 | ₩390,620 | ₩411,328 | +4.62% | 2853.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩404,153 | ₩404,488 | ₩388,649 | ₩392,203 | -2.96% | 1942.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩405,856 | ₩419,522 | ₩398,372 | ₩409,946 | +1.01% | 2331.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩396,669 | ₩411,730 | ₩394,630 | ₩408,002 | +2.86% | 1723.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩408,578 | ₩415,753 | ₩387,589 | ₩390,942 | -4.32% | 1464.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩403,723 | ₩410,054 | ₩400,089 | ₩409,168 | +1.35% | 956만 |
|---|
| 2025.12.15–2025.12.19 | ₩414,399 | ₩417,577 | ₩396,575 | ₩403,656 | -2.59% | 2650.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩415,244 | ₩422,929 | ₩406,808 | ₩414,734 | -0.12% | 1568.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩411,073 | ₩418,208 | ₩400,880 | ₩412,991 | +0.47% | 1668.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩401,242 | ₩414,654 | ₩398,399 | ₩413,849 | +3.14% | 1276.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩409,839 | ₩410,389 | ₩386,342 | ₩398,909 | -2.67% | 2367.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩411,489 | ₩435,736 | ₩399,110 | ₩409,973 | -0.37% | 2230.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩413,071 | ₩423,049 | ₩396,977 | ₩410,898 | -0.53% | 2717.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩412,803 | ₩428,293 | ₩404,528 | ₩412,280 | -0.13% | 3244.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩377,196 | ₩416,759 | ₩353,471 | ₩412,347 | +9.32% | 5170.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩375,238 | ₩382,828 | ₩365,528 | ₩377,236 | +0.53% | 1900.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩387,549 | ₩389,454 | ₩372,166 | ₩372,596 | -3.86% | 450.9만 |
|---|