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 | ₩297,886 | ₩306,543 | ₩291,856 | ₩304,359 | +2.17% | 2640.9만 |
| 2026.09.28–2026.10.02 | ₩298,154 | ₩313,926 | ₩292,928 | ₩298,342 | +0.06% | 3024.7만 |
| 2026.09.21–2026.09.25 | ₩310,871 | ₩316,513 | ₩301,759 | ₩302,188 | -2.79% | 1384만 |
| 2026.09.15–2026.09.18 | ₩329,900 | ₩337,444 | ₩307,374 | ₩307,602 | -6.76% | 2997.7만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩326,013 | — | — |
| 2026.08.24–2026.08.27 | ₩314,060 | ₩322,686 | ₩306,811 | ₩319,983 | +1.89% | 1722.2만 |
| 2026.08.17–2026.08.21 | ₩310,335 | ₩319,890 | ₩304,721 | ₩315,816 | +1.77% | 2643.3만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩324,017 |
| ₩310,456 |
| ₩313,993 |
| -0.29% |
| 2743.3만 |
| 2026.08.03–2026.08.07 | ₩305,967 | ₩320,211 | ₩299,226 | ₩317,960 | +3.92% | 3025.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩291,789 | ₩309,504 | ₩288,252 | ₩299,695 | +2.71% | 4920.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩281,498 | ₩289,820 | ₩266,919 | ₩287,019 | +1.96% | 6203.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩389,276 | ₩398,656 | ₩273,954 | ₩284,982 | -26.79% | 1.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩386,395 | ₩417,818 | ₩381,155 | ₩385,336 | -0.27% | 3769.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩367,567 | ₩394,622 | ₩360,546 | ₩387,963 | +5.55% | 2677.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩332,901 | ₩366,013 | ₩326,710 | ₩363,990 | +9.34% | 5169.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩364,485 | ₩370,676 | ₩326,536 | ₩333,799 | -8.42% | 3425.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩383,835 | ₩389,276 | ₩357,115 | ₩364,807 | -4.96% | 3460.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩432,223 | ₩445,503 | ₩376,639 | ₩381,691 | -11.69% | 8613.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩341,102 | ₩403,346 | ₩328,908 | ₩399,058 | +16.99% | 5944.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩292,861 | ₩354,274 | ₩290,490 | ₩340,151 | +16.15% | 6153.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩306,409 | ₩308,513 | ₩284,540 | ₩293,866 | -4.09% | 3314.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩310,885 | ₩313,685 | ₩300,674 | ₩307,883 | -0.97% | 2671.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩308,138 | ₩316,178 | ₩301,370 | ₩311,153 | +0.98% | 2953.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩341,705 | ₩346,395 | ₩297,123 | ₩310,858 | -9.03% | 5504.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩313,069 | ₩342,576 | ₩310,483 | ₩339,655 | +8.49% | 2349.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩332,513 | ₩335,005 | ₩308,888 | ₩309,223 | -7.00% | 2145.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩318,657 | ₩332,606 | ₩316,419 | ₩332,539 | +4.36% | 1621.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩330,315 | ₩336,814 | ₩313,230 | ₩316,700 | -4.12% | 2179.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩332,151 | ₩346,100 | ₩323,977 | ₩323,977 | -2.46% | 3225.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩342,214 | ₩345,832 | ₩327,916 | ₩330,020 | -3.56% | 2495.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩315,843 | ₩348,914 | ₩313,270 | ₩346,864 | +9.82% | 3539.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩340,861 | ₩341,960 | ₩295,769 | ₩321,886 | -5.57% | 5545.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩347,333 | ₩349,893 | ₩339,708 | ₩344,600 | -0.79% | 1853.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩396,525 | ₩398,951 | ₩343,903 | ₩351,594 | -11.33% | 3550.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩412,070 | ₩424,304 | ₩373,812 | ₩400,572 | -2.79% | 3403.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩392,840 | ₩428,672 | ₩390,294 | ₩410,984 | +4.62% | 2853.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩403,815 | ₩404,150 | ₩388,324 | ₩391,875 | -2.96% | 1942.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩405,517 | ₩419,172 | ₩398,040 | ₩409,604 | +1.01% | 2331.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩396,338 | ₩411,386 | ₩394,301 | ₩407,661 | +2.86% | 1723.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩408,237 | ₩415,406 | ₩387,266 | ₩390,616 | -4.32% | 1464.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩403,386 | ₩409,711 | ₩399,755 | ₩408,827 | +1.35% | 956만 |
|---|
| 2025.12.15–2025.12.19 | ₩414,053 | ₩417,229 | ₩396,244 | ₩403,319 | -2.59% | 2650.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩414,897 | ₩422,575 | ₩406,468 | ₩414,388 | -0.12% | 1568.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩410,730 | ₩417,858 | ₩400,545 | ₩412,646 | +0.47% | 1668.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩400,907 | ₩414,307 | ₩398,066 | ₩413,503 | +3.14% | 1276.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩409,497 | ₩410,046 | ₩386,020 | ₩398,576 | -2.67% | 2367.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩411,145 | ₩435,372 | ₩398,777 | ₩409,631 | -0.37% | 2230.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩412,726 | ₩422,696 | ₩396,646 | ₩410,555 | -0.53% | 2717.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩412,458 | ₩427,935 | ₩404,190 | ₩411,936 | -0.13% | 3244.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩376,881 | ₩416,411 | ₩353,176 | ₩412,003 | +9.32% | 5170.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩374,924 | ₩382,509 | ₩365,222 | ₩376,921 | +0.53% | 1900.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩386,743 | ₩403,400 | ₩371,856 | ₩372,284 | -3.74% | 2479만 |
|---|
| 2025.09.29–2025.10.03 | ₩383,246 | ₩393,055 | ₩374,750 | ₩386,422 | +0.83% | 2452만 |
|---|
| 2025.09.22–2025.09.26 | ₩357,276 | ₩387,065 | ₩356,445 | ₩380,981 | +6.63% | 3415.5만 |
|---|
| 2025.09.15–2025.09.19 | ₩340,392 | ₩358,951 | ₩340,365 | ₩356,981 | +4.87% | 2557만 |
|---|
| 2025.09.08–2025.09.12 | ₩333,169 | ₩349,290 | ₩331,012 | ₩339,615 | +1.93% | 2406.6만 |
|---|
| 2025.09.02–2025.09.05 | ₩322,811 | ₩334,040 | ₩319,260 | ₩333,035 | +3.17% | 1454.5만 |
|---|
| 2025.08.28–2025.08.29 | ₩328,881 | ₩329,484 | ₩323,910 | ₩326,281 | -0.79% | 578.8만 |
|---|