IBM

IBM
🏛️ 독일 →
240.25
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 231.30 231.30 231.30 231.30 0.1K
08:05 231.10 231.10 230.65 230.65 0.0K
08:10 230.65 230.65 230.65 230.65 0.0K
08:15 230.85 230.85 230.85 230.85 0.0K
08:20 230.85 230.85 230.85 230.85 0.0K
08:40 230.85 230.85 230.85 230.85 0.1K
08:45 230.85 231.30 230.85 231.30 0.0K
08:50 230.85 231.30 230.85 231.30 0.0K
09:10 231.05 231.05 231.05 231.05 0.0K
09:15 230.85 230.85 230.85 230.85 0.1K
09:25 230.85 230.85 230.55 230.55 0.1K
09:30 230.30 230.30 230.30 230.30 0.0K
09:40 230.50 230.50 230.50 230.50 0.0K
09:45 230.85 230.85 230.85 230.85 0.0K
09:55 230.85 230.85 230.80 230.80 0.1K
10:00 230.90 230.95 230.90 230.95 0.1K
10:15 231.75 231.75 231.65 231.65 0.1K
10:25 231.75 231.75 231.75 231.75 0.0K
10:35 231.35 231.35 231.35 231.35 0.0K
10:45 231.50 231.55 231.50 231.55 0.0K
10:50 231.60 231.60 231.60 231.60 0.0K
11:05 231.75 231.75 231.75 231.75 0.1K
11:10 231.40 231.80 231.40 231.40 0.2K
11:25 231.65 231.65 231.65 231.65 0.0K
11:30 231.85 231.85 231.55 231.55 0.0K
11:40 231.55 231.85 231.55 231.85 0.1K
12:00 231.55 231.55 231.30 231.30 0.0K
12:05 231.60 231.60 231.60 231.60 0.0K
12:10 231.60 231.60 231.60 231.60 0.0K
12:40 231.40 231.40 231.40 231.40 0.0K
12:45 231.30 231.30 231.30 231.30 0.0K
13:25 231.35 231.70 231.35 231.70 0.0K
13:30 231.70 231.70 231.70 231.70 0.0K
13:35 231.25 231.25 231.25 231.25 0.0K
13:50 231.45 231.45 231.45 231.45 0.0K
13:55 231.40 231.40 231.40 231.40 0.0K
14:20 231.35 231.35 231.35 231.35 0.0K
14:25 231.95 231.95 231.95 231.95 0.0K
14:30 231.80 231.95 231.80 231.95 0.1K
14:40 231.95 231.95 231.95 231.95 0.0K
15:00 231.95 231.95 231.95 231.95 0.0K
15:05 231.70 231.70 231.70 231.70 0.0K
15:15 231.95 231.95 231.95 231.95 0.0K
15:20 231.70 231.70 231.70 231.70 0.0K
15:25 232.00 232.00 232.00 232.00 0.3K
15:35 231.75 232.10 231.75 232.10 0.0K
15:40 232.90 233.00 232.90 233.00 0.5K
15:45 232.15 232.15 232.15 232.15 0.0K
15:50 231.00 231.00 230.80 230.80 0.5K
15:55 231.70 231.70 231.50 231.50 0.0K
16:00 232.20 232.20 232.20 232.20 0.0K
16:10 231.35 231.40 231.35 231.40 0.2K
16:25 230.55 230.55 230.55 230.55 0.0K
16:30 230.80 230.80 230.80 230.80 0.0K
16:40 230.60 230.60 230.60 230.60 0.0K
16:45 230.90 230.90 230.65 230.65 0.0K
16:55 230.75 230.75 230.50 230.50 0.1K
17:10 230.25 230.25 230.25 230.25 0.0K
17:15 229.75 229.95 229.75 229.95 0.0K
17:20 230.00 230.00 229.65 229.65 0.0K
17:25 229.55 229.55 229.55 229.55 0.0K
17:30 229.75 229.75 229.75 229.75 0.0K
17:35 229.30 229.70 229.30 229.70 0.0K
17:40 229.50 229.50 229.50 229.50 0.0K
17:50 229.30 229.30 229.30 229.30 0.0K
17:55 229.15 229.15 228.70 228.70 0.0K
18:00 228.45 228.45 228.05 228.05 0.1K
18:05 228.10 228.10 228.10 228.10 0.0K
18:10 228.35 228.55 228.35 228.55 0.1K
18:15 228.45 228.85 228.45 228.85 0.1K
18:30 229.45 229.45 229.45 229.45 0.0K
18:35 229.25 229.25 229.25 229.25 0.0K
18:40 229.15 229.15 229.15 229.15 0.1K
18:50 229.05 229.50 229.05 229.50 0.0K
18:55 229.25 229.25 229.25 229.25 0.0K
19:45 229.35 229.35 229.35 229.35 0.0K
20:00 229.45 229.45 229.45 229.45 0.0K
20:15 228.70 228.70 228.70 228.70 0.0K
20:20 228.95 228.95 228.95 228.95 0.0K
20:45 228.35 228.35 228.35 228.35 0.2K
21:00 228.40 228.60 228.40 228.60 0.0K
21:15 228.95 228.95 228.95 228.95 0.0K
21:35 228.50 228.50 228.00 228.00 0.2K
21:50 228.20 228.25 228.20 228.25 0.0K
21:55 227.95 227.95 227.95 227.95 0.0K
22:00 227.95 227.95 227.95 227.95 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 238.25 243.30 235.85 240.25 0.0M
2025-09-29 242.90 244.15 238.55 238.60 0.0M
2025-09-26 241.10 246.70 239.05 242.70 0.0M
2025-09-25 227.55 243.35 227.55 241.80 0.0M
2025-09-24 231.15 233.00 227.95 227.95 0.0M
2025-09-23 230.05 231.70 228.20 230.20 0.0M
2025-09-22 226.75 230.75 224.70 230.50 0.0M
2025-09-19 225.00 228.00 224.55 227.10 0.0M
2025-09-18 219.60 225.00 218.40 225.00 0.0M
2025-09-17 217.40 220.45 215.65 218.95 0.0M
2025-09-16 217.55 217.85 215.65 216.95 0.0M
2025-09-15 215.65 220.25 215.00 217.70 0.0M
2025-09-12 219.45 219.45 215.40 215.80 0.0M
2025-09-11 219.95 220.90 218.20 218.55 0.0M
2025-09-10 221.15 222.70 217.55 218.70 0.0M
2025-09-09 217.55 222.70 217.50 220.80 0.0M
2025-09-08 211.75 218.50 210.15 217.80 0.0M
2025-09-05 212.50 212.75 209.30 212.10 0.0M
2025-09-04 209.45 213.85 208.35 212.40 0.0M
2025-09-03 207.40 208.20 205.60 208.20 0.0M
2025-09-02 206.25 210.65 205.00 207.25 0.0M
2025-09-01 207.95 210.70 206.10 210.70 0.0M
2025-08-29 210.75 211.35 206.70 208.00 0.0M
2025-08-28 210.05 211.70 208.30 210.05 0.0M
2025-08-27 209.05 211.90 208.60 210.80 0.0M
2025-08-26 205.95 210.30 205.60 207.75 0.0M
2025-08-25 206.80 207.80 205.45 206.95 0.0M
2025-08-22 206.90 208.55 205.05 206.55 0.0M
2025-08-21 207.90 208.70 205.75 206.25 0.0M
2025-08-20 206.90 208.45 206.15 208.00 0.0M
2025-08-19 205.35 208.15 204.65 207.25 0.0M
2025-08-18 204.50 206.95 204.45 205.15 0.0M
2025-08-15 204.45 205.55 202.60 205.10 0.0M
2025-08-14 205.45 206.45 202.50 203.80 0.0M
2025-08-13 200.90 205.65 200.45 205.40 0.0M
2025-08-12 203.40 204.30 199.74 200.50 0.0M
2025-08-11 207.95 209.35 202.20 203.70 0.0M
2025-08-08 213.80 215.15 207.85 207.85 0.0M
2025-08-07 216.05 219.45 213.85 214.60 0.0M
2025-08-06 216.55 218.20 214.50 216.45 0.0M
2025-08-05 218.50 218.85 215.30 216.65 0.0M
2025-08-04 216.25 218.70 214.70 217.80 0.0M
2025-08-01 221.10 221.35 213.05 215.00 0.0M
2025-07-31 227.40 228.00 220.80 221.35 0.0M
2025-07-30 227.50 229.25 225.80 227.05 0.0M
2025-07-29 227.05 230.60 226.35 227.15 0.0M
2025-07-28 221.70 227.20 221.65 227.20 0.0M
2025-07-25 222.20 223.05 218.80 221.20 0.0M
2025-07-24 227.65 227.90 214.50 221.85 0.0M
2025-07-23 241.00 245.15 239.55 239.60 0.0M
2025-07-22 244.35 244.45 239.25 240.10 0.0M
2025-07-21 245.70 246.90 243.60 243.60 0.0M
2025-07-18 243.25 246.40 242.25 246.30 0.0M
2025-07-17 242.25 244.50 241.80 243.70 0.0M
2025-07-16 242.95 244.45 239.70 242.30 0.0M
2025-07-15 242.90 244.00 241.50 244.00 0.0M
2025-07-14 242.20 244.10 240.05 243.40 0.0M
2025-07-11 245.60 245.90 242.75 242.75 0.0M
2025-07-10 246.70 247.95 241.60 245.65 0.0M
2025-07-09 248.00 249.00 246.40 247.15 0.0M
2025-07-08 248.95 252.55 247.60 248.25 0.0M
2025-07-07 247.65 251.15 246.10 248.75 0.0M
2025-07-04 247.65 247.65 244.90 246.95 0.0M
2025-07-03 244.10 248.90 241.05 248.85 0.0M
2025-07-02 246.90 248.85 243.75 243.80 0.0M
2025-07-01 250.00 250.65 246.85 247.00 0.0M
2025-06-30 247.75 250.20 247.70 250.20 0.0M
2025-06-27 249.90 250.90 246.60 247.45 0.0M
2025-06-26 249.65 251.00 247.75 250.10 0.0M
2025-06-25 253.30 255.05 248.20 249.15 0.0M
2025-06-24 250.40 253.40 249.45 253.05 0.0M
2025-06-23 242.00 250.00 241.90 250.00 0.0M
2025-06-20 246.40 246.90 240.55 243.70 0.0M
2025-06-19 246.55 249.00 245.70 245.70 0.0M
2025-06-18 245.90 249.15 245.05 247.50 0.0M
2025-06-17 243.10 246.95 241.75 246.45 0.0M
2025-06-16 240.00 244.95 239.75 243.60 0.0M
2025-06-13 242.10 242.35 238.95 240.10 0.0M
2025-06-12 243.70 244.40 241.85 242.40 0.0M
2025-06-11 242.05 245.15 240.05 245.15 0.0M
2025-06-10 238.30 242.60 237.75 241.80 0.0M
2025-06-09 235.15 238.90 234.55 238.75 0.0M
2025-06-06 233.90 237.20 233.45 236.10 0.0M
2025-06-05 232.70 233.70 230.60 233.25 0.0M
2025-06-04 233.45 233.85 231.85 232.40 0.0M
2025-06-03 230.45 233.55 229.25 233.50 0.0M
2025-06-02 227.20 230.65 225.05 230.55 0.0M
2025-05-30 228.30 228.65 226.35 228.15 0.0M
2025-05-29 233.00 234.00 226.75 227.75 0.0M
2025-05-28 232.95 233.45 230.65 230.65 0.0M
2025-05-27 230.00 232.80 229.05 231.90 0.0M
2025-05-26 227.70 231.10 227.40 229.95 0.0M
2025-05-23 228.65 228.65 224.45 228.05 0.0M
2025-05-22 230.00 231.80 229.65 230.50 0.0M
2025-05-21 235.15 235.40 229.75 230.05 0.0M
2025-05-20 238.50 238.80 236.15 236.60 0.0M
2025-05-19 236.20 239.55 234.00 238.35 0.0M
2025-05-16 238.15 240.10 237.20 239.10 0.0M
2025-05-15 230.05 239.00 228.10 238.75 0.0M
2025-05-14 231.40 231.75 228.30 230.95 0.0M
2025-05-13 228.20 231.80 226.95 231.20 0.0M
2025-05-12 224.95 232.85 220.35 228.65 0.0M
2025-05-09 225.15 225.35 219.90 221.40 0.0M
2025-05-08 225.00 228.45 224.50 226.75 0.0M
2025-05-07 219.85 224.80 218.80 224.35 0.0M
2025-05-06 219.60 220.50 217.15 218.85 0.0M
2025-05-05 214.05 220.80 213.50 219.60 0.0M
2025-05-02 213.05 217.00 212.05 217.00 0.0M
2025-04-30 210.50 212.30 206.10 212.05 0.0M
2025-04-29 207.20 210.75 206.55 210.65 0.0M
2025-04-28 203.75 207.45 203.00 207.00 0.0M
2025-04-25 202.70 204.90 199.70 204.55 0.0M
2025-04-24 201.95 204.30 197.72 201.15 0.0M
2025-04-23 213.25 219.00 213.25 217.05 0.0M
2025-04-22 206.50 211.95 205.05 210.85 0.0M
2025-04-17 210.55 213.20 209.25 209.85 0.0M
2025-04-16 211.00 213.10 207.00 207.00 0.0M
2025-04-15 210.55 213.90 210.05 213.60 0.0M
2025-04-14 214.00 214.00 207.95 210.95 0.0M
2025-04-11 203.75 209.80 198.00 208.20 0.0M
2025-04-10 214.45 215.30 199.00 202.30 0.0M
2025-04-09 197.80 215.65 195.02 213.90 0.0M
2025-04-08 207.90 212.45 199.00 201.35 0.0M
2025-04-07 200.00 211.00 181.00 206.65 0.0M
2025-04-04 219.20 219.95 207.40 207.40 0.0M
2025-04-03 227.00 227.00 218.05 220.55 0.0M
2025-04-02 231.60 232.55 228.60 228.65 0.0M
2025-04-01 229.25 231.25 226.15 231.25 0.0M
2025-03-31 224.95 231.85 221.95 230.55 0.0M
2025-03-28 228.05 228.80 223.45 224.85 0.0M
2025-03-27 232.05 233.75 227.55 227.55 0.0M
2025-03-26 231.65 235.45 230.55 233.35 0.0M
2025-03-25 229.95 232.05 229.00 231.05 0.0M
2025-03-24 225.80 230.20 225.80 230.10 0.0M
2025-03-21 224.50 226.60 220.95 224.65 0.0M
2025-03-20 231.50 233.75 219.45 224.05 0.0M
2025-03-19 224.05 232.60 224.05 231.95 0.0M
2025-03-18 232.20 232.25 224.30 225.50 0.0M
2025-03-17 227.10 233.05 226.15 232.00 0.0M
2025-03-14 226.70 228.80 222.10 228.80 0.0M
2025-03-13 229.10 230.35 223.95 226.15 0.0M
2025-03-12 228.55 233.00 225.25 229.60 0.0M
2025-03-11 236.55 237.70 225.05 227.50 0.0M
2025-03-10 240.85 245.00 236.05 236.65 0.0M
2025-03-07 229.70 240.85 225.90 240.00 0.0M
2025-03-06 232.15 232.95 227.90 230.30 0.0M
2025-03-05 238.45 239.10 229.25 232.00 0.0M
2025-03-04 237.10 240.30 235.05 238.55 0.0M
2025-03-03 241.50 243.00 237.15 238.60 0.0M
2025-02-28 243.45 244.60 237.35 241.50 0.0M
2025-02-27 244.75 247.15 243.65 244.05 0.0M
2025-02-26 245.80 247.95 242.00 244.75 0.0M
2025-02-25 249.85 250.80 244.05 244.05 0.0M
2025-02-24 249.05 251.95 248.25 251.30 0.0M
2025-02-21 252.55 253.70 249.80 250.10 0.0M
2025-02-20 252.10 252.70 250.85 252.35 0.0M
2025-02-19 252.00 253.00 249.60 253.00 0.0M
2025-02-18 248.20 252.85 247.60 252.00 0.0M
2025-02-17 248.90 249.45 245.80 246.10 0.0M
2025-02-14 247.35 249.25 245.05 249.00 0.0M
2025-02-13 245.25 247.55 244.25 247.50 0.0M
2025-02-12 245.95 246.90 243.60 245.60 0.0M
2025-02-11 241.80 248.10 240.15 246.10 0.0M
2025-02-10 243.05 244.75 239.50 241.30 0.0M
2025-02-07 244.50 247.25 242.05 244.35 0.0M
2025-02-06 253.80 255.35 243.65 243.85 0.0M
2025-02-05 253.95 254.35 250.70 253.20 0.0M
2025-02-04 252.25 255.00 249.25 253.95 0.0M
2025-02-03 243.70 254.45 241.00 253.55 0.0M
2025-01-31 248.05 248.95 242.75 246.05 0.0M
2025-01-30 237.15 250.50 235.65 248.05 0.0M
2025-01-29 216.25 220.05 215.95 220.05 0.0M
2025-01-28 213.50 216.10 212.75 215.85 0.0M
2025-01-27 212.80 213.65 209.35 212.40 0.0M
2025-01-24 215.95 216.10 213.30 213.30 0.0M
2025-01-23 214.65 216.95 213.80 215.35 0.0M
2025-01-22 215.80 215.85 209.70 214.00 0.0M
2025-01-21 215.05 218.65 213.60 215.25 0.0M
2025-01-20 218.15 218.95 214.05 215.95 0.0M
2025-01-17 216.35 219.15 216.25 218.75 0.0M
2025-01-16 214.25 215.95 211.60 215.95 0.0M
2025-01-15 211.35 214.80 211.20 213.90 0.0M
2025-01-14 212.65 213.35 209.05 210.60 0.0M
2025-01-13 214.25 214.95 210.25 212.60 0.0M
2025-01-10 218.80 218.80 211.75 213.75 0.0M
2025-01-09 216.70 219.95 215.50 218.50 0.0M
2025-01-08 216.50 218.25 214.55 216.30 0.0M
2025-01-07 214.30 218.55 213.65 216.50 0.0M
2025-01-06 216.15 216.35 212.95 214.10 0.0M
2025-01-03 214.50 217.30 213.50 215.45 0.0M
2025-01-02 212.95 215.95 212.20 213.95 0.0M