International Bancshares Corporation (IBOC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	67.95	69.04	67.28	67.34	-0.46%	457,900
2026-10-15	67.70	68.36	67.32	67.65	+0.74%	433,500
2026-10-14	66.56	67.72	66.40	67.15	-0.31%	410,700
2026-10-13	68.17	68.38	67.27	67.36	-0.62%	390,800
2026-10-12	67.82	68.53	67.74	67.78	-0.21%	370,400
2026-10-09	68.18	68.19	67.75	67.92	-0.70%	273,600
2026-10-08	67.94	68.77	67.63	68.40	+0.43%	386,500
2026-10-07	68.34	68.46	67.59	68.11	-1.20%	401,600
2026-10-06	69.77	69.97	68.92	68.94	-0.79%	303,800
2026-10-05	69.85	69.91	68.93	69.49	-0.50%	428,400
2026-10-02	69.66	70.37	69.19	69.84	+1.04%	380,500
2026-10-01	68.37	69.20	67.76	69.12	+0.91%	552,500
2026-09-30	68.90	69.13	68.10	68.50	-0.64%	340,200
2026-09-29	69.53	69.58	68.60	68.94	-0.85%	318,600
2026-09-28	69.89	70.08	69.35	69.53	-0.59%	374,800
2026-09-25	69.39	70.19	69.39	69.94	+0.79%	344,900
2026-09-24	69.38	69.60	68.68	69.39	+0.41%	383,700
2026-09-23	69.70	70.00	69.10	69.11	-0.92%	312,700
2026-09-22	70.54	70.98	69.75	69.75	-0.58%	321,600
2026-09-21	70.54	70.88	70.13	70.16	-0.11%	314,400
2026-09-18	70.19	70.52	69.73	70.24	-0.40%	1,124,000
2026-09-17	71.51	71.61	70.50	70.52	-0.58%	334,200
2026-09-16	71.34	71.64	69.93	70.93	-0.78%	428,900
2026-09-15	71.65	72.18	71.40	71.49	-0.38%	356,700
2026-09-14	71.07	72.09	70.92	71.76	+1.16%	467,000
2026-09-11	71.74	71.96	70.54	70.94	-0.14%	320,500
2026-09-10	70.61	71.07	69.87	71.04	+0.61%	335,500
2026-09-09	71.03	71.06	70.13	70.61	-1.05%	313,300
2026-09-08	71.74	71.86	71.18	71.36	-0.76%	350,200
2026-09-04	71.31	72.09	71.04	71.91	+0.52%	277,400
2026-09-03	70.95	71.95	70.50	71.54	+1.30%	301,800
2026-09-02	70.03	71.14	69.98	70.62	+1.41%	409,100
2026-09-01	70.19	71.01	69.39	69.64	-0.74%	320,500
2026-08-31	70.82	70.82	70.01	70.16	-1.09%	272,100
2026-08-28	70.68	71.29	70.43	70.93	+0.45%	286,300
2026-08-27	70.57	70.71	69.60	70.61	-0.23%	244,100
2026-08-26	71.03	71.34	70.61	70.77	-0.06%	230,800
2026-08-25	71.54	71.54	70.70	70.81	-1.02%	183,203
2026-08-24	71.47	72.42	71.44	71.54	+0.07%	228,183
2026-08-21	72.30	72.57	71.23	71.49	-0.29%	281,700
2026-08-20	71.36	71.94	71.01	71.70	+0.24%	293,500
2026-08-19	72.57	72.84	71.34	71.53	-1.49%	273,300
2026-08-18	73.50	73.54	72.27	72.61	-0.72%	238,800
2026-08-17	73.11	73.80	72.88	73.14	-0.33%	220,500
2026-08-14	72.68	73.40	72.67	73.38	-0.04%	205,400
2026-08-13	73.12	73.51	72.78	73.41	+0.96%	398,300
2026-08-12	72.04	73.00	71.77	72.71	+0.93%	397,200
2026-08-11	72.94	73.10	71.96	72.04	-1.06%	274,100
2026-08-10	73.19	73.51	72.05	72.81	-1.01%	406,100
2026-08-07	74.68	75.84	72.32	73.55	-2.08%	402,500
2026-08-06	76.40	76.64	75.00	75.11	-1.04%	391,800
2026-08-05	76.63	76.63	75.52	75.90	-0.46%	331,200
2026-08-04	76.13	76.94	75.80	76.25	+0.04%	444,000
2026-08-03	77.20	77.94	75.93	76.22	-0.42%	361,200
2026-07-31	76.26	76.62	74.31	76.54	+0.26%	313,100
2026-07-30	76.82	77.14	76.25	76.34	-0.42%	188,500
2026-07-29	77.33	77.80	76.58	76.66	-1.31%	358,200
2026-07-28	77.00	78.02	77.00	77.68	+1.34%	201,900
2026-07-27	77.09	77.54	76.40	76.65	-0.18%	228,900
2026-07-24	76.12	77.11	76.03	76.79	+1.36%	207,200
2026-07-23	75.22	75.80	74.51	75.76	-0.17%	308,400
2026-07-22	75.79	76.00	75.06	75.89	+0.29%	277,700
2026-07-21	75.73	75.96	74.93	75.67	-0.55%	295,100
2026-07-20	76.48	76.60	75.75	76.09	-0.57%	289,800
2026-07-17	77.03	77.83	75.91	76.53	-1.68%	343,700
2026-07-16	75.62	77.86	75.62	77.84	+2.94%	361,400
2026-07-15	75.40	76.12	75.23	75.62	+0.53%	260,900
2026-07-14	75.92	76.15	74.96	75.22	-0.86%	315,800
2026-07-13	75.82	76.35	75.16	75.87	+0.60%	306,400
2026-07-10	75.15	75.60	74.95	75.42	+0.36%	216,900
2026-07-09	74.67	75.72	74.65	75.15	+0.72%	345,600
2026-07-08	75.94	75.94	74.39	74.61	-1.80%	407,600
2026-07-07	76.26	76.67	75.80	75.98	-0.17%	272,900
2026-07-06	75.77	76.17	74.66	76.11	+0.28%	241,100
2026-07-02	77.09	77.38	75.51	75.90	-1.45%	318,700
2026-07-01	76.16	77.35	75.69	77.02	+1.41%	426,600
2026-06-30	76.18	76.43	75.45	75.95	-0.25%	449,500
2026-06-29	77.15	77.31	76.04	76.14	-2.16%	496,700
2026-06-26	77.52	78.46	76.87	77.82	+0.93%	1,700,300
2026-06-25	76.56	77.35	76.54	77.10	+0.84%	355,900
2026-06-24	76.12	76.92	75.93	76.46	+0.71%	445,600
2026-06-23	75.33	76.34	75.27	75.92	+1.08%	350,400
2026-06-22	73.74	75.28	73.74	75.11	+2.11%	372,800
2026-06-18	73.96	74.86	73.41	73.56	-0.04%	1,044,700
2026-06-17	75.17	75.87	72.82	73.59	-2.54%	449,500
2026-06-16	75.72	75.92	75.03	75.51	+0.56%	275,500
2026-06-15	76.74	77.11	74.91	75.09	-1.88%	349,800
2026-06-12	75.94	76.73	75.57	76.53	+1.14%	413,500
2026-06-11	75.61	75.99	74.88	75.67	+0.48%	365,400
2026-06-10	74.82	75.63	74.78	75.31	+1.11%	484,400
2026-06-09	73.96	75.68	73.96	74.48	+1.35%	361,900
2026-06-08	73.30	74.13	73.01	73.49	+0.70%	361,800
2026-06-05	72.94	73.83	72.94	72.98	+0.05%	315,800
2026-06-04	71.90	73.10	71.90	72.94	+2.73%	278,800
2026-06-03	71.62	71.62	70.76	71.00	-1.38%	332,000
2026-06-02	70.62	72.29	70.62	71.99	+1.51%	260,700
2026-06-01	71.69	71.69	70.50	70.92	-1.72%	249,400
2026-05-29	72.22	72.78	71.98	72.16	-0.35%	390,500
2026-05-28	71.98	72.56	71.40	72.41	+0.25%	280,700
2026-05-27	73.06	73.18	71.82	72.23	-1.12%	287,800
2026-05-26	72.86	73.72	72.47	73.05	+0.37%	425,800
2026-05-22	71.98	73.01	71.74	72.78	+1.34%	244,800
2026-05-21	71.87	72.16	71.40	71.82	-0.83%	363,400
2026-05-20	71.70	73.27	71.50	72.42	+0.99%	234,300
2026-05-19	72.01	72.28	71.54	71.71	-0.68%	185,300
2026-05-18	70.96	72.31	70.85	72.20	+1.93%	255,000
2026-05-15	71.62	71.63	70.28	70.83	-1.19%	261,400
2026-05-14	71.71	72.29	71.49	71.68	+0.58%	253,300
2026-05-13	72.00	72.35	71.00	71.27	-1.56%	302,200
2026-05-12	72.96	73.02	71.32	72.40	-0.77%	290,200
2026-05-11	73.22	73.46	72.28	72.96	-0.42%	331,500
2026-05-08	73.15	74.34	73.08	73.27	+0.01%	284,700
2026-05-07	72.69	73.40	72.51	73.26	+0.96%	295,800
2026-05-06	72.45	73.07	72.15	72.56	+1.11%	238,600
2026-05-05	71.32	71.94	70.95	71.76	+0.90%	208,200
2026-05-04	71.25	71.70	70.66	71.12	-0.75%	253,100
2026-05-01	71.74	72.66	71.21	71.66	-0.11%	278,700
2026-04-30	70.69	72.29	70.61	71.74	+0.82%	286,600
2026-04-29	72.06	72.34	71.03	71.16	-1.86%	194,200
2026-04-28	72.05	72.86	71.97	72.51	+1.16%	218,900
2026-04-27	71.31	72.13	71.31	71.68	+0.52%	249,300
2026-04-24	71.97	72.51	71.10	71.31	-1.33%	294,100
2026-04-23	71.31	72.41	70.74	72.27	+1.63%	226,300
2026-04-22	71.54	71.89	70.61	71.11	-0.27%	199,800
2026-04-21	72.16	72.56	71.06	71.30	-1.19%	203,800
2026-04-20	72.16	72.98	72.08	72.16	-0.21%	209,500
2026-04-17	71.34	73.12	71.32	72.31	+2.49%	415,800
2026-04-16	70.77	70.84	70.32	70.55	-0.87%	262,200
2026-04-15	71.91	72.38	70.60	71.17	-1.26%	339,700
2026-04-14	72.16	72.41	71.36	72.08	-0.36%	266,200
2026-04-13	71.52	72.47	70.98	72.34	+0.92%	358,600
2026-04-10	71.44	71.69	70.88	71.68	-0.03%	299,700
2026-04-09	69.91	72.19	69.80	71.70	+1.85%	510,600
2026-04-08	69.79	70.77	69.55	70.40	+3.18%	663,400
2026-04-07	67.98	68.86	67.79	68.23	-0.04%	439,000
2026-04-06	67.67	68.45	66.89	68.26	+0.72%	252,000
2026-04-02	67.32	67.96	66.81	67.77	-0.15%	494,200
2026-04-01	67.38	68.60	67.38	67.87	+0.86%	541,800
2026-03-31	67.84	68.18	66.80	67.29	+0.37%	819,400
2026-03-30	67.97	67.97	66.77	67.04	-0.48%	331,100
2026-03-27	67.55	68.18	67.11	67.36	-0.72%	359,200
2026-03-26	67.33	67.98	67.19	67.85	+0.21%	266,100
2026-03-25	68.38	68.77	67.49	67.71	-0.19%	306,700
2026-03-24	66.98	68.48	66.92	67.84	+0.34%	363,400
2026-03-23	68.27	69.42	67.55	67.61	+1.44%	472,300
2026-03-20	66.95	67.22	66.10	66.65	-0.45%	3,547,900
2026-03-19	66.08	67.34	65.52	66.95	+0.77%	392,100
2026-03-18	66.46	66.74	66.03	66.44	-0.89%	450,400
2026-03-17	67.28	67.59	66.27	67.04	+0.18%	403,900
2026-03-16	67.99	68.12	66.90	66.92	-0.83%	388,500
2026-03-13	67.50	68.27	66.67	67.48	+0.24%	415,400
2026-03-12	65.80	67.44	65.57	67.32	+0.43%	370,200
2026-03-11	66.32	67.17	65.76	67.03	+0.24%	350,100
2026-03-10	66.62	68.13	66.29	66.87	-0.34%	442,000
2026-03-09	65.63	67.54	64.22	67.10	+0.86%	482,700
2026-03-06	65.22	66.65	64.24	66.53	-0.66%	350,600
2026-03-05	68.13	68.33	66.16	66.97	-2.40%	449,400
2026-03-04	69.00	69.43	68.40	68.62	+0.00%	266,100
2026-03-03	67.00	68.88	66.16	68.62	+0.35%	300,700
2026-03-02	66.10	68.75	65.55	68.38	+1.89%	406,400
2026-02-27	69.63	73.00	66.66	67.11	-5.17%	454,100
2026-02-26	70.25	71.37	70.05	70.77	+1.30%	303,300
2026-02-25	69.49	70.55	68.72	69.86	+1.45%	316,000
2026-02-24	68.35	69.01	67.39	68.86	+0.76%	297,300
2026-02-23	71.47	71.84	67.73	68.34	-4.47%	375,500
2026-02-20	71.74	72.48	70.87	71.54	-0.28%	394,100
2026-02-19	71.73	72.21	71.24	71.74	-0.47%	238,100
2026-02-18	72.30	73.64	71.75	72.08	-0.66%	263,000
2026-02-17	72.35	73.39	71.92	72.56	+0.68%	189,600
2026-02-13	71.94	72.62	71.00	72.07	-0.46%	220,200
2026-02-12	72.44	72.54	71.07	72.40	+0.91%	259,500
2026-02-11	73.09	73.73	71.42	71.75	-1.18%	310,400
2026-02-10	73.04	73.74	72.01	72.61	-1.12%	208,800
2026-02-09	74.67	74.87	73.34	73.43	-1.54%	230,000
2026-02-06	74.93	75.44	74.03	74.58	+0.58%	373,600
2026-02-05	74.19	75.41	73.15	74.15	-0.05%	320,700
2026-02-04	73.05	74.75	72.63	74.19	+2.43%	308,100
2026-02-03	71.61	73.09	70.51	72.43	+0.75%	391,300
2026-02-02	69.91	72.45	69.64	71.89	+3.23%	382,900
2026-01-30	68.82	69.96	68.41	69.64	+0.55%	587,300
2026-01-29	68.84	69.45	68.34	69.26	+1.08%	481,300
2026-01-28	69.02	69.23	68.12	68.52	-0.41%	244,600
2026-01-27	68.35	68.99	67.78	68.80	+0.66%	261,200
2026-01-26	68.13	68.74	67.07	68.35	+0.01%	291,300
2026-01-23	71.03	71.08	68.04	68.34	-4.34%	217,900
2026-01-22	71.65	72.68	70.50	71.44	-0.07%	197,500
2026-01-21	69.20	71.95	69.02	71.49	+4.05%	222,200
2026-01-20	69.34	70.20	68.58	68.71	-2.37%	184,400
2026-01-16	70.49	71.10	70.15	70.38	-0.44%	275,100
2026-01-15	69.48	71.29	69.22	70.69	+1.96%	139,600
2026-01-14	68.16	69.51	67.86	69.33	+1.61%	193,000
2026-01-13	68.34	68.70	67.78	68.23	-0.23%	148,900
2026-01-12	69.41	69.63	68.16	68.39	-2.10%	132,400
2026-01-09	70.00	70.61	69.19	69.86	-0.31%	247,700
2026-01-08	68.24	70.62	67.85	70.08	+2.19%	188,700
2026-01-07	68.61	68.66	67.63	68.58	-0.25%	207,600
2026-01-06	67.74	69.10	67.43	68.75	+0.78%	270,200
2026-01-05	66.75	68.92	66.59	68.22	+2.06%	262,900
2026-01-02	66.36	67.13	65.45	66.84	+0.60%	256,100
2025-12-31	67.30	67.30	65.68	66.44	-0.70%	227,500
2025-12-30	67.51	67.91	66.81	66.91	-0.92%	209,600
2025-12-29	68.79	69.11	67.46	67.53	-1.56%	197,700
2025-12-26	68.98	69.62	68.27	68.60	-0.28%	190,400
2025-12-24	68.95	69.33	68.45	68.79	-0.07%	124,800
2025-12-23	69.55	69.78	68.80	68.84	-1.42%	222,300
2025-12-22	70.57	71.07	69.57	69.83	-0.88%	307,500
2025-12-19	71.63	72.06	70.22	70.45	-1.74%	885,200
2025-12-18	71.22	72.10	70.40	71.70	+0.94%	340,400
2025-12-17	71.51	72.64	70.58	71.03	-0.60%	265,900
2025-12-16	73.02	73.26	71.14	71.46	-1.92%	368,800
2025-12-15	73.20	73.50	72.38	72.86	+0.50%	275,900
2025-12-12	73.02	73.17	72.19	72.50	-0.28%	310,800
2025-12-11	72.42	73.66	71.89	72.70	+0.43%	339,600
2025-12-10	68.73	72.47	68.67	72.39	+5.17%	471,500
2025-12-09	69.86	70.90	68.67	68.83	-1.16%	270,000
2025-12-08	69.52	70.48	67.61	69.64	+0.52%	451,700
2025-12-05	68.55	69.90	68.23	69.28	+0.51%	307,900
2025-12-04	67.48	68.95	67.30	68.93	+1.41%	316,100
2025-12-03	66.49	68.15	66.38	67.97	+2.75%	267,300
2025-12-02	67.26	67.40	66.10	66.15	-1.24%	229,600
2025-12-01	66.09	67.70	65.96	66.98	+0.75%	281,400
2025-11-28	66.79	66.79	65.97	66.48	-0.03%	137,600
2025-11-26	66.58	66.94	66.18	66.50	-0.58%	219,400
2025-11-25	66.08	67.31	65.78	66.89	+1.73%	223,400
2025-11-24	66.11	66.95	65.51	65.75	-0.96%	213,100
2025-11-21	64.76	67.06	64.76	66.39	+2.88%	277,000
2025-11-20	64.94	65.77	64.39	64.53	+0.44%	199,100
2025-11-19	63.93	64.69	63.61	64.25	+0.48%	168,000
2025-11-18	63.43	64.55	63.20	63.94	+0.82%	209,800
2025-11-17	66.27	66.27	63.28	63.42	-4.18%	217,700
2025-11-14	65.08	66.30	64.51	66.19	+1.53%	316,200
2025-11-13	65.14	66.00	64.37	65.19	-0.59%	228,900
2025-11-12	66.19	67.05	65.38	65.58	-0.92%	183,400
2025-11-11	66.07	66.49	65.44	66.19	+0.55%	184,100
2025-11-10	67.45	67.45	65.80	65.83	-2.01%	208,900
2025-11-07	67.49	68.10	66.00	67.18	-0.19%	198,600
2025-11-06	68.52	68.85	67.20	67.31	-1.98%	226,200
2025-11-05	67.80	69.63	67.71	68.67	+1.36%	262,700
2025-11-04	66.84	68.02	66.82	67.75	-0.46%	212,200
2025-11-03	66.71	68.40	66.25	68.06	+2.53%	559,800
2025-10-31	65.80	66.47	64.65	66.38	+0.33%	391,400
2025-10-30	66.26	68.01	66.03	66.16	-0.51%	235,700
2025-10-29	67.22	67.97	65.93	66.50	-1.57%	221,800
2025-10-28	67.97	68.31	67.44	67.56	-0.60%	133,700
2025-10-27	68.50	68.50	67.58	67.97	-0.56%	199,300
2025-10-24	67.10	68.50	66.84	68.35	+2.64%	317,900
2025-10-23	66.41	66.95	65.58	66.59	-0.06%	206,200
2025-10-22	66.34	66.99	66.27	66.63	+0.38%	216,700
2025-10-21	66.58	66.70	66.02	66.38	-0.51%	128,100
2025-10-20	66.10	66.91	65.46	66.72	+1.80%	150,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+6.59%). 가장 약한 달: 10월 (-3.28%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.44%
2월-1.75%
3월-2.92%
4월+1.62%
5월+1.30%
6월+6.59%
7월-1.06%
8월-0.94%
9월-2.29%
10월-3.28%
11월-2.32%
12월-0.81%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

International Bancshares Corporation (IBOC)의 최근 종가는 얼마입니까?

2026-10-16 기준 67.34. Closelook 데이터 레이크의 일별 가격 기록 기준.

IBOC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 78.46, 최저 63.20 (2026-10-16 기준).

International Bancshares Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 IBOC의 가장 강한 달은 6월(평균 +6.59%), 가장 약한 달은 10월(평균 -3.28%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.