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 | ₩167,772 | ₩168,415 | ₩159,725 | ₩164,969 | -1.67% | 266만 |
| 2026.09.28–2026.10.02 | ₩166,658 | ₩169,435 | ₩161,308 | ₩168,549 | +1.13% | 337.4만 |
| 2026.09.21–2026.09.25 | ₩172,398 | ₩173,056 | ₩163,856 | ₩164,768 | -4.43% | 272만 |
| 2026.09.14–2026.09.18 | ₩176,516 | ₩182,671 | ₩172,881 | ₩174,222 | -1.30% | 346만 |
| 2026.09.08–2026.09.11 | ₩174,517 | ₩178,889 | ₩171,889 | ₩174,330 | -0.11% | 221.5만 |
| 2026.08.31–2026.09.04 | ₩179,198 | ₩181,183 | ₩171,486 | ₩172,492 | -3.74% | 365.6만 |
| 2026.08.24–2026.08.28 | ₩183,731 | ₩185,206 | ₩173,391 | ₩175,027 | -4.74% | 276.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,648 |
| ₩179,023 |
| ₩185,139 |
| +3.07% |
| 233.3만 |
| 2026.08.10–2026.08.14 | ₩169,515 | ₩181,209 | ₩169,368 | ₩178,742 | +5.44% | 197.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩168,684 | ₩172,519 | ₩164,097 | ₩167,570 | -0.66% | 243.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,549 | ₩174,289 | ₩166,310 | ₩173,766 | +3.10% | 308.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩163,413 | ₩173,793 | ₩162,219 | ₩172,305 | +5.44% | 221.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩164,285 | ₩168,871 | ₩159,282 | ₩164,312 | +0.02% | 229.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩152,349 | ₩163,386 | ₩150,766 | ₩161,616 | +6.08% | 314.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩152,054 | ₩154,079 | ₩148,004 | ₩152,577 | +0.34% | 204.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩150,941 | ₩154,428 | ₩149,291 | ₩151,866 | +0.61% | 260.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩157,311 | ₩161,428 | ₩146,998 | ₩150,941 | -4.05% | 266.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,875 | ₩167,839 | ₩158,223 | ₩162,662 | -1.34% | 321.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩161,442 | ₩171,232 | ₩159,698 | ₩163,239 | +1.11% | 273.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩176,355 | ₩176,757 | ₩157,982 | ₩159,215 | -9.72% | 376.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩180,458 | ₩187,003 | ₩177,387 | ₩178,621 | -1.02% | 221.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩172,157 | ₩181,102 | ₩171,030 | ₩180,686 | +4.95% | 219.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩173,216 | ₩179,681 | ₩166,457 | ₩170,293 | -1.69% | 249.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩167,249 | ₩180,123 | ₩167,249 | ₩172,305 | +3.02% | 335.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩163,681 | ₩171,004 | ₩163,359 | ₩166,793 | +1.90% | 199.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩174,598 | ₩177,173 | ₩159,041 | ₩163,534 | -6.34% | 254.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,638 | ₩178,407 | ₩161,683 | ₩173,243 | -0.80% | 359.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩178,125 | ₩178,863 | ₩170,494 | ₩175,054 | -1.72% | 330.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩166,766 | ₩176,583 | ₩163,279 | ₩175,362 | +5.15% | 479.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,206 | ₩174,128 | ₩161,603 | ₩169,797 | +4.68% | 376.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,336 | ₩164,030 | ₩157,204 | ₩161,482 | +1.35% | 323.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩164,861 | ₩164,861 | ₩155,970 | ₩158,518 | -3.85% | 775.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,846 | ₩163,105 | ₩151,424 | ₩157,311 | -1.59% | 314.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩160,543 | ₩165,653 | ₩153,623 | ₩161,857 | +0.82% | 245만 |
|---|
| 2026.02.09–2026.02.13 | ₩151,303 | ₩160,959 | ₩150,565 | ₩160,610 | +6.15% | 254.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,911 | ₩151,196 | ₩131,911 | ₩151,115 | +14.56% | 457.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,302 | ₩143,015 | ₩133,171 | ₩135,786 | -1.10% | 388.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,321 | ₩136,859 | ₩129,725 | ₩135,773 | +3.39% | 221.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,624 | ₩133,319 | ₩121,276 | ₩131,401 | +8.04% | 371.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,521 | ₩122,697 | ₩111,727 | ₩121,182 | +3.12% | 570.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,982 | ₩119,693 | ₩114,168 | ₩119,479 | +0.42% | 157.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,302 | ₩115,697 | ₩113,484 | ₩114,758 | +0.40% | 99.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩122,925 | ₩122,992 | ₩111,673 | ₩112,813 | -8.23% | 348.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,751 | ₩124,602 | ₩120,726 | ₩123,247 | +0.40% | 216만 |
|---|
| 2025.12.01–2025.12.05 | ₩135,035 | ₩135,062 | ₩123,770 | ₩123,918 | -8.23% | 369.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩130,315 | ₩134,472 | ₩128,316 | ₩132,501 | +1.68% | 175.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩133,024 | ₩135,465 | ₩129,590 | ₩130,462 | -1.93% | 247.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,540 | ₩132,997 | ₩123,904 | ₩132,675 | +5.68% | 246.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,969 | ₩125,742 | ₩116,984 | ₩125,312 | +5.33% | 230.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,147 | ₩126,385 | ₩118,097 | ₩118,298 | -3.15% | 293.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,154 | ₩122,563 | ₩113,149 | ₩122,067 | +6.93% | 326.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,614 | ₩119,398 | ₩113,242 | ₩114,047 | -3.03% | 205.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,091 | ₩118,124 | ₩116,622 | ₩116,770 | -0.27% | 41.2만 |
|---|