시장 데이터를 불러오는 중
전체 종목
임페리얼 오일 과거 주가
Imperial Oil Limited Common Stock · IMO · NYSE American
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Imperial Oil Limited Common Stock · IMO · NYSE American
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩167,757 | ₩168,400 | ₩159,711 | ₩164,954 | -1.67% | 266만 |
| 2026.09.28–2026.10.02 | ₩166,644 | ₩169,419 | ₩161,293 | ₩168,534 | +1.13% | 337.4만 |
| 2026.09.21–2026.09.25 | ₩172,383 | ₩173,040 | ₩163,841 | ₩164,753 | -4.43% | 272만 |
| 2026.09.14–2026.09.18 | ₩176,500 | ₩182,655 | ₩172,866 | ₩174,207 | -1.30% | 346만 |
| 2026.09.08–2026.09.11 | ₩174,502 | ₩178,873 | ₩171,873 | ₩174,314 | -0.11% | 221.5만 |
| 2026.08.31–2026.09.04 | ₩179,182 | ₩181,166 | ₩171,471 | ₩172,477 | -3.74% | 365.6만 |
| 2026.08.24–2026.08.28 | ₩183,714 | ₩185,189 | ₩173,375 | ₩175,011 | -4.74% | 276.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,632 |
| ₩179,007 |
| ₩185,122 |
| +3.07% |
| 233.3만 |
| 2026.08.10–2026.08.14 | ₩169,500 | ₩181,193 | ₩169,352 | ₩178,726 | +5.44% | 197.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩168,668 | ₩172,504 | ₩164,082 | ₩167,555 | -0.66% | 243.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,534 | ₩174,274 | ₩166,295 | ₩173,751 | +3.10% | 308.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩163,398 | ₩173,778 | ₩162,205 | ₩172,289 | +5.44% | 221.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩164,270 | ₩168,856 | ₩159,268 | ₩164,297 | +0.02% | 229.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩152,335 | ₩163,372 | ₩150,753 | ₩161,602 | +6.08% | 314.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩152,040 | ₩154,065 | ₩147,991 | ₩152,563 | +0.34% | 204.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩150,927 | ₩154,414 | ₩149,278 | ₩151,853 | +0.61% | 260.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩157,297 | ₩161,414 | ₩146,985 | ₩150,927 | -4.05% | 266.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,860 | ₩167,824 | ₩158,209 | ₩162,647 | -1.34% | 321.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩161,427 | ₩171,216 | ₩159,684 | ₩163,224 | +1.11% | 273.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩176,339 | ₩176,741 | ₩157,967 | ₩159,201 | -9.72% | 376.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩180,442 | ₩186,986 | ₩177,371 | ₩178,605 | -1.02% | 221.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩172,142 | ₩181,086 | ₩171,015 | ₩180,670 | +4.95% | 219.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩173,201 | ₩179,664 | ₩166,442 | ₩170,278 | -1.69% | 249.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩167,234 | ₩180,107 | ₩167,234 | ₩172,289 | +3.02% | 335.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩163,667 | ₩170,988 | ₩163,345 | ₩166,778 | +1.90% | 199.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩174,582 | ₩177,157 | ₩159,027 | ₩163,519 | -6.34% | 254.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,622 | ₩178,391 | ₩161,669 | ₩173,228 | -0.80% | 359.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩178,109 | ₩178,846 | ₩170,479 | ₩175,038 | -1.72% | 330.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩166,751 | ₩176,567 | ₩163,264 | ₩175,347 | +5.15% | 479.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,192 | ₩174,113 | ₩161,588 | ₩169,781 | +4.68% | 376.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,322 | ₩164,015 | ₩157,190 | ₩161,467 | +1.35% | 323.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩164,847 | ₩164,847 | ₩155,956 | ₩158,504 | -3.85% | 775.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,831 | ₩163,090 | ₩151,410 | ₩157,297 | -1.59% | 314.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩160,529 | ₩165,638 | ₩153,609 | ₩161,843 | +0.82% | 245만 |
|---|
| 2026.02.09–2026.02.13 | ₩151,289 | ₩160,944 | ₩150,552 | ₩160,596 | +6.15% | 254.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,899 | ₩151,182 | ₩131,899 | ₩151,102 | +14.56% | 457.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,290 | ₩143,002 | ₩133,159 | ₩135,774 | -1.10% | 388.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,309 | ₩136,847 | ₩129,713 | ₩135,761 | +3.39% | 221.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,613 | ₩133,307 | ₩121,265 | ₩131,389 | +8.04% | 371.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,510 | ₩122,686 | ₩111,717 | ₩121,171 | +3.12% | 570.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,972 | ₩119,682 | ₩114,158 | ₩119,468 | +0.42% | 157.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,292 | ₩115,686 | ₩113,474 | ₩114,748 | +0.40% | 99.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩122,914 | ₩122,981 | ₩111,663 | ₩112,803 | -8.23% | 348.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,740 | ₩124,590 | ₩120,715 | ₩123,236 | +0.40% | 216만 |
|---|
| 2025.12.01–2025.12.05 | ₩135,023 | ₩135,050 | ₩123,759 | ₩123,907 | -8.23% | 369.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩130,303 | ₩134,460 | ₩128,305 | ₩132,489 | +1.68% | 175.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩133,012 | ₩135,452 | ₩129,579 | ₩130,451 | -1.93% | 247.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,529 | ₩132,985 | ₩123,893 | ₩132,663 | +5.68% | 246.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,958 | ₩125,730 | ₩116,974 | ₩125,301 | +5.33% | 230.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,136 | ₩126,374 | ₩118,087 | ₩118,288 | -3.15% | 293.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,144 | ₩122,552 | ₩113,138 | ₩122,056 | +6.93% | 326.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,604 | ₩119,387 | ₩113,232 | ₩114,037 | -3.03% | 205.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,081 | ₩118,114 | ₩116,612 | ₩116,759 | -0.27% | 41.2만 |
|---|