시장 데이터를 불러오는 중
전체 종목
Imperial Petroleum Inc. - Common Shares 과거 주가
Imperial Petroleum Inc. - Common Shares · IMPP · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Imperial Petroleum Inc. - Common Shares · IMPP · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,175 | ₩7,376 | ₩6,893 | ₩7,269 | +1.31% | 219.7만 |
| 2026.09.28–2026.10.02 | ₩6,826 | ₩7,296 | ₩6,558 | ₩7,215 | +5.70% | 236.7만 |
| 2026.09.21–2026.09.25 | ₩7,550 | ₩7,731 | ₩6,679 | ₩6,799 | -9.95% | 265.5만 |
| 2026.09.14–2026.09.18 | ₩7,993 | ₩8,049 | ₩7,550 | ₩7,591 | -5.03% | 295.2만 |
| 2026.09.08–2026.09.11 | ₩7,148 | ₩7,872 | ₩6,786 | ₩7,765 | +8.63% | 328만 |
| 2026.08.31–2026.09.04 | ₩7,027 | ₩7,389 | ₩6,840 | ₩7,094 | +0.95% | 174.2만 |
| 2026.08.24–2026.08.28 | ₩7,027 | ₩7,121 | ₩6,424 | ₩6,960 | -0.95% | 210.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,202 |
| ₩6,457 |
| ₩6,974 |
| +7.00% |
| 201.7만 |
| 2026.08.10–2026.08.14 | ₩6,182 | ₩6,498 | ₩5,977 | ₩6,424 | +3.90% | 159만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,196 | ₩6,397 | ₩6,048 | ₩6,182 | -0.22% | 155.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,410 | ₩6,571 | ₩6,209 | ₩6,303 | -1.67% | 95.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,209 | ₩6,638 | ₩5,971 | ₩6,384 | +2.81% | 106만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,692 | ₩6,840 | ₩6,209 | ₩6,276 | -6.21% | 78.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,397 | ₩6,799 | ₩6,270 | ₩6,659 | +4.09% | 115.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,571 | ₩6,668 | ₩6,129 | ₩6,384 | -2.86% | 110.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,545 | ₩6,840 | ₩6,397 | ₩6,518 | -0.41% | 181.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,974 | ₩7,001 | ₩6,384 | ₩6,558 | -5.96% | 173.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,759 | ₩7,336 | ₩6,759 | ₩7,041 | +4.17% | 182.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,907 | ₩7,172 | ₩6,625 | ₩6,665 | -3.50% | 220.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,363 | ₩7,698 | ₩6,813 | ₩6,853 | -6.92% | 360.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,531 | ₩7,617 | ₩6,410 | ₩7,617 | +16.63% | 368만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,719 | ₩7,068 | ₩6,397 | ₩6,478 | -3.59% | 235.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,625 | ₩6,853 | ₩6,290 | ₩6,719 | +1.42% | 268.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,209 | ₩6,799 | ₩6,075 | ₩6,571 | +5.83% | 413.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,713 | ₩6,263 | ₩5,499 | ₩6,223 | +8.92% | 242.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,740 | ₩5,954 | ₩5,673 | ₩5,700 | -0.70% | 255.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,008 | ₩6,236 | ₩5,445 | ₩5,700 | -5.13% | 280.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,961 | ₩6,089 | ₩5,579 | ₩6,048 | +1.46% | 260.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,767 | ₩6,115 | ₩5,525 | ₩6,089 | +5.58% | 302.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,169 | ₩6,464 | ₩5,794 | ₩5,847 | -5.22% | 308.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,115 | ₩6,625 | ₩5,700 | ₩6,196 | +1.32% | 550.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,189 | ₩6,571 | ₩5,203 | ₩6,075 | -1.84% | 875.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,271 | ₩5,834 | ₩5,203 | ₩5,700 | +8.14% | 253.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,855 | ₩5,338 | ₩4,654 | ₩5,324 | +9.67% | 180.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,721 | ₩5,324 | ₩4,721 | ₩4,935 | +4.55% | 401.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,734 | ₩4,815 | ₩4,224 | ₩4,466 | -5.67% | 240.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,573 | ₩4,815 | ₩4,332 | ₩4,734 | +3.52% | 555.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,029 | ₩5,056 | ₩4,714 | ₩4,828 | -4.00% | 228.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,022 | ₩5,499 | ₩4,949 | ₩4,962 | -1.20% | 274.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,962 | ₩5,203 | ₩4,841 | ₩5,056 | +1.89% | 277.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,895 | ₩5,056 | ₩4,694 | ₩4,895 | 0.00% | 184.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,123 | ₩5,311 | ₩4,859 | ₩4,989 | -2.62% | 218.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,659 | ₩5,659 | ₩4,922 | ₩5,136 | -9.24% | 384.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,129 | ₩6,451 | ₩5,418 | ₩5,659 | -7.66% | 560.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,290 | ₩6,424 | ₩5,391 | ₩6,129 | -2.56% | 713.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,221 | ₩8,704 | ₩6,062 | ₩6,290 | -23.49% | 653.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,020 | ₩8,811 | ₩7,296 | ₩7,604 | -5.18% | 336.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,483 | ₩8,583 | ₩7,376 | ₩7,832 | +4.66% | 361.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,430 | ₩8,020 | ₩7,135 | ₩7,215 | -2.89% | 215.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,893 | ₩7,497 | ₩6,813 | ₩7,389 | +7.20% | 163.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,968 | ₩7,752 | ₩5,954 | ₩6,826 | +14.38% | 698.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,941 | ₩6,424 | ₩5,847 | ₩5,887 | -0.90% | 93.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,384 | ₩6,518 | ₩5,728 | ₩5,861 | -8.19% | 56.3만 |
|---|