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 | ₩167,636 | ₩168,280 | ₩159,596 | ₩164,836 | -1.67% | 266만 |
| 2026.09.28–2026.10.02 | ₩166,524 | ₩169,298 | ₩161,178 | ₩168,414 | +1.13% | 337.4만 |
| 2026.09.21–2026.09.25 | ₩172,260 | ₩172,916 | ₩163,724 | ₩164,635 | -4.43% | 272만 |
| 2026.09.14–2026.09.18 | ₩176,373 | ₩182,524 | ₩172,742 | ₩174,082 | -1.30% | 346만 |
| 2026.09.08–2026.09.11 | ₩174,377 | ₩178,745 | ₩171,750 | ₩174,189 | -0.11% | 221.5만 |
| 2026.08.31–2026.09.04 | ₩179,053 | ₩181,037 | ₩171,348 | ₩172,353 | -3.74% | 365.6만 |
| 2026.08.24–2026.08.28 | ₩183,583 | ₩185,057 | ₩173,251 | ₩174,886 | -4.74% | 276.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,482 |
| ₩185,499 |
| ₩178,879 |
| ₩184,990 |
| +3.07% |
| 233.3만 |
| 2026.08.10–2026.08.14 | ₩169,379 | ₩181,063 | ₩169,231 | ₩178,598 | +5.44% | 197.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩168,548 | ₩172,380 | ₩163,965 | ₩167,435 | -0.66% | 243.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,414 | ₩174,149 | ₩166,176 | ₩173,626 | +3.10% | 308.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩163,281 | ₩173,653 | ₩162,089 | ₩172,166 | +5.44% | 221.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩164,152 | ₩168,735 | ₩159,154 | ₩164,179 | +0.02% | 229.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩152,226 | ₩163,255 | ₩150,645 | ₩161,486 | +6.08% | 314.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩151,931 | ₩153,955 | ₩147,885 | ₩152,454 | +0.34% | 204.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩150,819 | ₩154,303 | ₩149,171 | ₩151,744 | +0.61% | 260.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩157,184 | ₩161,298 | ₩146,880 | ₩150,819 | -4.05% | 266.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,742 | ₩167,704 | ₩158,096 | ₩162,531 | -1.34% | 321.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩161,312 | ₩171,094 | ₩159,570 | ₩163,107 | +1.11% | 273.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩176,213 | ₩176,615 | ₩157,854 | ₩159,087 | -9.72% | 376.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩180,313 | ₩186,852 | ₩177,244 | ₩178,477 | -1.02% | 221.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩172,018 | ₩180,956 | ₩170,893 | ₩180,541 | +4.95% | 219.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩173,077 | ₩179,536 | ₩166,323 | ₩170,156 | -1.69% | 249.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩167,114 | ₩179,978 | ₩167,114 | ₩172,166 | +3.02% | 335.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩163,549 | ₩170,866 | ₩163,228 | ₩166,658 | +1.90% | 199.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩174,457 | ₩177,030 | ₩158,913 | ₩163,402 | -6.34% | 254.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩174,497 | ₩178,263 | ₩161,553 | ₩173,104 | -0.80% | 359.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩177,981 | ₩178,718 | ₩170,357 | ₩174,913 | -1.72% | 330.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩166,631 | ₩176,440 | ₩163,147 | ₩175,221 | +5.15% | 479.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,075 | ₩173,988 | ₩161,472 | ₩169,660 | +4.68% | 376.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,208 | ₩163,898 | ₩157,077 | ₩161,352 | +1.35% | 323.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩164,729 | ₩164,729 | ₩155,844 | ₩158,390 | -3.85% | 775.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩159,717 | ₩162,973 | ₩151,302 | ₩157,184 | -1.59% | 314.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩160,414 | ₩165,519 | ₩153,499 | ₩161,727 | +0.82% | 245만 |
|---|
| 2026.02.09–2026.02.13 | ₩151,181 | ₩160,829 | ₩150,444 | ₩160,481 | +6.15% | 254.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩131,804 | ₩151,074 | ₩131,804 | ₩150,993 | +14.56% | 457.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩137,191 | ₩142,900 | ₩133,064 | ₩135,677 | -1.10% | 388.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,215 | ₩136,749 | ₩129,620 | ₩135,664 | +3.39% | 221.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩121,526 | ₩133,211 | ₩121,178 | ₩131,295 | +8.04% | 371.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,426 | ₩122,598 | ₩111,637 | ₩121,084 | +3.12% | 570.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,887 | ₩119,597 | ₩114,076 | ₩119,382 | +0.42% | 157.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,210 | ₩115,604 | ₩113,392 | ₩114,666 | +0.40% | 99.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩122,826 | ₩122,893 | ₩111,583 | ₩112,722 | -8.23% | 348.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,652 | ₩124,501 | ₩120,629 | ₩123,148 | +0.40% | 216만 |
|---|
| 2025.12.01–2025.12.05 | ₩134,927 | ₩134,953 | ₩123,670 | ₩123,818 | -8.23% | 369.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩130,210 | ₩134,364 | ₩128,213 | ₩132,394 | +1.68% | 175.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩132,917 | ₩135,355 | ₩129,486 | ₩130,357 | -1.93% | 247.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,439 | ₩132,890 | ₩123,804 | ₩132,568 | +5.68% | 246.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩118,873 | ₩125,640 | ₩116,890 | ₩125,211 | +5.33% | 230.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,049 | ₩126,283 | ₩118,002 | ₩118,203 | -3.15% | 293.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,063 | ₩122,464 | ₩113,057 | ₩121,969 | +6.93% | 326.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,520 | ₩119,302 | ₩113,151 | ₩113,955 | -3.03% | 205.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,997 | ₩118,029 | ₩116,528 | ₩116,676 | -0.27% | 41.2만 |
|---|