GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

IBM : IBM ( IBM:US )

138.56USD ▲ 1.07 (0.78%)

2021-09-27
최근 1년 일별 시세 (2021-09-27 종가기준)
날짜 종가 전일대비 변동률
21-09-27 138.56 ▲1.07 ▲0.78%
21-09-24 137.49 ▲0.76 ▲0.56%
21-09-23 136.73 ▲2.10 ▲1.56%
21-09-22 134.63 ▲1.66 ▲1.25%
21-09-21 132.97 ▼-1.34 ▼-1%
21-09-20 134.31 ▼-0.92 ▼-0.68%
21-09-17 135.23 ▼-1.20 ▼-0.88%
21-09-16 136.43 ▼-0.77 ▼-0.56%
21-09-15 137.20 ▲0.98 ▲0.72%
21-09-14 136.22 ▼-1.93 ▼-1.4%
21-09-13 138.15 ▲1.13 ▲0.82%
21-09-10 137.02 ▼-0.72 ▼-0.52%
21-09-09 137.74 ▼-0.93 ▼-0.67%
21-09-08 138.67 ▲0.61 ▲0.44%
21-09-07 138.06 ▼-1.52 ▼-1.09%
21-09-03 139.58 ▼-0.43 ▼-0.31%
21-09-02 140.01 ▲0.71 ▲0.51%
21-09-01 139.30 ▼-1.04 ▼-0.74%
21-08-31 140.34 ▲1.37 ▲0.99%
21-08-30 138.97 ▼-0.44 ▼-0.32%
21-08-27 139.41 ▲0.63 ▲0.45%
21-08-26 138.78 ▼-1.08 ▼-0.77%
21-08-25 139.86 ▲0.02 ▲0.01%
21-08-24 139.84 ▲0.22 ▲0.16%
21-08-23 139.62 ▲0.51 ▲0.37%
21-08-20 139.11 ▲1.09 ▲0.79%
21-08-19 138.02 ▼-1.45 ▼-1.04%
21-08-18 139.47 ▼-2.95 ▼-2.07%
21-08-17 142.42 ▼-1.17 ▼-0.81%
21-08-16 143.59 ▲0.41 ▲0.29%
21-08-13 143.18 ▲0.11 ▲0.08%
21-08-12 143.07 ▲0.94 ▲0.66%
21-08-11 142.13 ▲0.75 ▲0.53%
21-08-10 141.38 ▲0.13 ▲0.09%
21-08-09 141.25 ▼-2.84 ▼-1.97%
21-08-06 144.09 ▲1.32 ▲0.92%
21-08-05 142.77 ▲0.01 ▲0.01%
21-08-04 142.76 ▼-1.31 ▼-0.91%
21-08-03 144.07 ▲2.65 ▲1.87%
21-08-02 141.42 ▲0.46 ▲0.33%
21-07-30 140.96 ▼-0.97 ▼-0.68%
21-07-29 141.93 ▲0.16 ▲0.11%
21-07-28 141.77 ▼-0.98 ▼-0.69%
21-07-27 142.75 ▼-0.02 ▼-0.01%
21-07-26 142.77 ▲1.43 ▲1.01%
21-07-23 141.34 ▲0.63 ▲0.45%
21-07-22 140.71 ▼-0.59 ▼-0.42%
21-07-21 141.30 ▲1.33 ▲0.95%
21-07-20 139.97 ▲2.05 ▲1.49%
21-07-19 137.92 ▼-0.98 ▼-0.71%
21-07-16 138.90 ▼-1.55 ▼-1.1%
21-07-15 140.45 ▲0.63 ▲0.45%
21-07-14 139.82 ▼-0.46 ▼-0.33%
21-07-13 140.28 ▼-0.64 ▼-0.45%
21-07-12 140.92 ▼-0.60 ▼-0.42%
21-07-09 141.52 ▲0.78 ▲0.55%
21-07-08 140.74 ▲0.92 ▲0.66%
21-07-07 139.82 ▲1.04 ▲0.75%
21-07-06 138.78 ▼-1.24 ▼-0.89%
21-07-02 140.02 ▼-6.82 ▼-4.64%
21-07-01 146.84 ▲0.25 ▲0.17%
21-06-30 146.59 ▲1.04 ▲0.71%
21-06-29 145.55 ▲0.26 ▲0.18%
21-06-28 145.29 ▼-1.55 ▼-1.06%
21-06-25 146.84 ▲1.40 ▲0.96%
21-06-24 145.44 ▲0.83 ▲0.57%
21-06-23 144.61 ▼-1.75 ▼-1.2%
21-06-22 146.36 ▼-0.29 ▼-0.2%
21-06-21 146.65 ▲3.53 ▲2.47%
21-06-18 143.12 ▼-2.48 ▼-1.7%
21-06-17 145.60 ▼-2.23 ▼-1.51%
21-06-16 147.83 ▼-1.53 ▼-1.02%
21-06-15 149.36 ▼-0.67 ▼-0.45%
21-06-14 150.03 ▼-1.25 ▼-0.83%
21-06-11 151.28 ▲0.74 ▲0.49%
21-06-10 150.54 ▼-0.13 ▼-0.09%
21-06-09 150.67 ▲1.60 ▲1.07%
21-06-08 149.07 ▲1.05 ▲0.71%
21-06-07 148.02 ▲0.60 ▲0.41%
21-06-04 147.42 ▲1.87 ▲1.28%
21-06-03 145.55 ▼-0.17 ▼-0.12%
21-06-02 145.72 ▲1.53 ▲1.06%
21-06-01 144.19 ▲0.45 ▲0.31%
21-05-28 143.74 ▼-0.08 ▼-0.06%
21-05-27 143.82 ▲0.44 ▲0.31%
21-05-26 143.38 ▼-0.41 ▼-0.29%
21-05-25 143.79 ▼-0.93 ▼-0.64%
21-05-24 144.72 ▼-0.02 ▼-0.01%
21-05-21 144.74 ▲0.86 ▲0.6%
21-05-20 143.88 ▲0.69 ▲0.48%
21-05-19 143.19 ▼-0.72 ▼-0.5%
21-05-18 143.91 ▼-1.20 ▼-0.83%
21-05-17 145.11 ▲0.43 ▲0.3%
21-05-14 144.68 ▲0.51 ▲0.35%
21-05-13 144.17 ▲2.87 ▲2.03%
21-05-12 141.30 ▼-2.92 ▼-2.02%
21-05-11 144.22 ▼-1.95 ▼-1.33%
21-05-10 146.17 ▲0.71 ▲0.49%
21-05-07 145.46 ▼-2.96 ▼-1.99%
21-05-06 148.42 ▲2.91 ▲2%
21-05-05 145.51 ▼-0.24 ▼-0.16%
21-05-04 145.75 ▲1.00 ▲0.69%
21-05-03 144.75 ▲2.87 ▲2.02%
21-04-30 141.88 ▼-2.36 ▼-1.64%
21-04-29 144.24 ▲1.24 ▲0.87%
21-04-28 143.00 ▲0.99 ▲0.7%
21-04-27 142.01 ▲0.44 ▲0.31%
21-04-26 141.57 ▼-0.86 ▼-0.6%
21-04-23 142.43 ▲1.15 ▲0.81%
21-04-22 141.28 ▼-2.27 ▼-1.58%
21-04-21 143.55 ▲5.39 ▲3.9%
21-04-20 138.16 ▲5.04 ▲3.79%
21-04-19 133.12 ▼-0.47 ▼-0.35%
21-04-16 133.59 ▲1.01 ▲0.76%
21-04-15 132.58 ▼-0.05 ▼-0.04%
21-04-14 132.63 ▲1.45 ▲1.11%
21-04-13 131.18 ▼-3.41 ▼-2.53%
21-04-12 134.59 ▼-1.14 ▼-0.84%
21-04-09 135.73 ▲0.61 ▲0.45%
21-04-08 135.12 ▲0.19 ▲0.14%
21-04-07 134.93 ▲0.71 ▲0.53%
21-04-06 134.22 ▼-1.71 ▼-1.26%
21-04-05 135.93 ▲2.70 ▲2.03%
21-04-01 133.23 ▼-0.03 ▼-0.02%
21-03-31 133.26 ▼-1.46 ▼-1.08%
21-03-30 134.72 ▼-1.14 ▼-0.84%
21-03-29 135.86 ▼-0.52 ▼-0.38%
21-03-26 136.38 ▲3.31 ▲2.49%
21-03-25 133.07 ▲2.45 ▲1.88%
21-03-24 130.62 ▲0.16 ▲0.12%
21-03-23 130.46 ▼-0.09 ▼-0.07%
21-03-22 130.55 ▲1.65 ▲1.28%
21-03-19 128.90 ▼-1.16 ▼-0.89%
21-03-18 130.06 ▲1.03 ▲0.8%
21-03-17 129.03 ▲0.79 ▲0.62%
21-03-16 128.24 ▼-0.34 ▼-0.26%
21-03-15 128.58 ▲0.97 ▲0.76%
21-03-12 127.61 ▲0.47 ▲0.37%
21-03-11 127.14 ▼-0.73 ▼-0.57%
21-03-10 127.87 ▲3.69 ▲2.97%
21-03-09 124.18 ▼-0.63 ▼-0.5%
21-03-08 124.81 ▲1.98 ▲1.61%
21-03-05 122.83 ▲2.72 ▲2.26%
21-03-04 120.11 ▼-2.25 ▼-1.84%
21-03-03 122.36 ▲2.03 ▲1.69%
21-03-02 120.33 ▼-0.41 ▼-0.34%
21-03-01 120.74 ▲1.81 ▲1.52%
21-02-26 118.93 ▼-3.54 ▼-2.89%
21-02-25 122.47 ▼-0.74 ▼-0.6%
21-02-24 123.21 ▲2.50 ▲2.07%
21-02-23 120.71 ▼-0.15 ▼-0.12%
21-02-22 120.86 ▲1.87 ▲1.57%
21-02-19 118.99 ▼-1.74 ▼-1.44%
21-02-18 120.73 ▲0.76 ▲0.63%
21-02-17 119.97 ▼-0.10 ▼-0.08%
21-02-16 120.07 ▼-0.73 ▼-0.6%
21-02-12 120.80 ▼-0.11 ▼-0.09%
21-02-11 120.91 ▼-1.33 ▼-1.09%
21-02-10 122.24 ▲0.14 ▲0.11%
21-02-09 122.10 ▼-1.51 ▼-1.22%
21-02-08 123.61 ▲1.82 ▲1.49%
21-02-05 121.79 ▲0.77 ▲0.64%
21-02-04 121.02 ▲1.90 ▲1.6%
21-02-03 119.12 ▼-0.32 ▼-0.27%
21-02-02 119.44 ▼-1.10 ▼-0.91%
21-02-01 120.54 ▲1.43 ▲1.2%
21-01-29 119.11 ▼-0.97 ▼-0.81%
21-01-28 120.08 ▼-2.39 ▼-1.95%
21-01-27 122.47 ▼-0.02 ▼-0.02%
21-01-26 122.49 ▲3.91 ▲3.3%
21-01-25 118.58 ▼-0.03 ▼-0.03%
21-01-22 118.61 ▼-13.04 ▼-9.91%
21-01-21 131.65 ▲1.57 ▲1.21%
21-01-20 130.08 ▲1.06 ▲0.82%
21-01-19 129.02 ▲0.63 ▲0.49%
21-01-15 128.39 ▼-0.58 ▼-0.45%
21-01-14 128.97 ▲2.05 ▲1.62%
21-01-13 126.92 ▼-2.29 ▼-1.77%
21-01-12 129.21 ▲0.63 ▲0.49%
21-01-11 128.58 ▲0.05 ▲0.04%
21-01-08 128.53 ▼-0.46 ▼-0.36%
21-01-07 128.99 ▼-0.30 ▼-0.23%
21-01-06 129.29 ▲3.15 ▲2.5%
21-01-05 126.14 ▲2.20 ▲1.78%
21-01-04 123.94 ▼-1.94 ▼-1.54%
20-12-31 125.88 ▲1.54 ▲1.24%
20-12-30 124.34 ▲0.54 ▲0.44%
20-12-29 123.80 ▼-1.02 ▼-0.82%
20-12-28 124.82 ▲0.13 ▲0.1%
20-12-24 124.69 ▲0.79 ▲0.64%
20-12-23 123.90 ▲0.29 ▲0.23%
20-12-22 123.61 ▲0.22 ▲0.18%
20-12-21 123.39 ▼-2.46 ▼-1.95%
20-12-18 125.85 ▲0.30 ▲0.24%
20-12-17 125.55 -0.00 -0%
20-12-16 125.55 ▼-0.38 ▼-0.3%
20-12-15 125.93 ▲2.40 ▲1.94%
20-12-14 123.53 ▼-0.74 ▼-0.6%
20-12-11 124.27 ▼-0.69 ▼-0.55%
20-12-10 124.96 ▼-1.83 ▼-1.44%
20-12-09 126.79 ▲1.24 ▲0.99%
20-12-08 125.55 ▲0.85 ▲0.68%
20-12-07 124.70 ▼-2.50 ▼-1.97%
20-12-04 127.20 ▲3.59 ▲2.9%
20-12-03 123.61 ▼-1.01 ▼-0.81%
20-12-02 124.62 ▲1.46 ▲1.19%
20-12-01 123.16 ▼-0.36 ▼-0.29%
20-11-30 123.52 ▼-0.83 ▼-0.67%
20-11-27 124.35 ▲0.15 ▲0.12%
20-11-25 124.20 ▼-0.22 ▼-0.18%
20-11-24 124.42 ▲4.33 ▲3.61%
20-11-23 120.09 ▲3.15 ▲2.69%
20-11-20 116.94 ▼-0.24 ▼-0.2%
20-11-19 117.18 ▲0.41 ▲0.35%
20-11-18 116.77 ▼-0.93 ▼-0.79%
20-11-17 117.70 ▼-0.66 ▼-0.56%
20-11-16 118.36 ▲1.51 ▲1.29%
20-11-13 116.85 ▲2.35 ▲2.05%
20-11-12 114.50 ▼-2.70 ▼-2.3%
20-11-11 117.20 ▼-0.71 ▼-0.6%
20-11-10 117.91 ▲2.38 ▲2.06%
20-11-09 115.53 ▲1.49 ▲1.31%
20-11-06 114.04 ▼-0.57 ▼-0.5%
20-11-05 114.61 ▲2.71 ▲2.42%
20-11-04 111.90 ▼-2.26 ▼-1.98%
20-11-03 114.16 ▲1.38 ▲1.22%
20-11-02 112.78 ▲1.12 ▲1%
20-10-30 111.66 ▲2.75 ▲2.53%
20-10-29 108.91 ▲2.26 ▲2.12%
20-10-28 106.65 ▼-3.91 ▼-3.54%
20-10-27 110.56 ▼-1.66 ▼-1.48%
20-10-26 112.22 ▼-3.78 ▼-3.26%
20-10-23 116.00 ▲0.24 ▲0.21%
20-10-22 115.76 ▲0.70 ▲0.61%
20-10-21 115.06 ▼-2.31 ▼-1.97%
20-10-20 117.37 ▼-8.15 ▼-6.49%
20-10-19 125.52 ▼-0.41 ▼-0.33%
20-10-16 125.93 ▲1.04 ▲0.83%
20-10-15 124.89 ▼-1.05 ▼-0.83%
20-10-14 125.94 ▲0.84 ▲0.67%
20-10-13 125.10 ▼-2.11 ▼-1.66%
20-10-12 127.21 ▼-0.58 ▼-0.45%
20-10-09 127.79 ▼-3.70 ▼-2.81%
20-10-08 131.49 ▲7.42 ▲5.98%
20-10-07 124.07 ▲2.10 ▲1.72%
20-10-06 121.97 ▼-0.04 ▼-0.03%
20-10-05 122.01 ▲1.44 ▲1.19%
20-10-02 120.57 ▼-0.52 ▼-0.43%
20-10-01 121.09 ▼-0.58 ▼-0.48%
20-09-30 121.67 ▲0.73 ▲0.6%
20-09-29 120.94 ▼-0.79 ▼-0.65%
바로가기