—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Imperial Metals Corporation (III.TO) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-167.687.867.537.68-0.13%84,616
2026-10-157.757.757.457.69+0.39%88,500
2026-10-148.168.277.617.66-7.49%160,800
2026-10-138.158.518.058.28+1.35%177,800
2026-10-098.198.328.158.17+1.36%44,900
2026-10-088.128.167.918.06-0.98%117,100
2026-10-078.308.308.128.14-3.55%47,700
2026-10-068.408.538.328.44-0.24%65,200
2026-10-058.478.558.308.46+0.12%69,000
2026-10-028.448.978.308.45+0.48%175,300
2026-10-018.408.538.268.41-0.71%51,800
2026-09-308.738.838.398.47-2.42%175,500
2026-09-298.608.758.518.68+0.00%46,200
2026-09-288.688.728.358.68-2.69%112,400
2026-09-259.009.008.778.92-0.89%115,800
2026-09-248.819.028.179.00-0.88%103,800
2026-09-239.279.328.939.08-4.02%94,800
2026-09-228.979.478.979.46+6.65%131,100
2026-09-218.958.968.718.87-0.22%49,300
2026-09-188.778.898.598.89+2.42%437,300
2026-09-178.558.778.528.68+4.20%65,700
2026-09-168.598.958.208.33-2.80%93,100
2026-09-158.798.868.438.57-2.06%120,900
2026-09-148.658.888.628.75-4.99%74,400
2026-09-119.119.389.119.21+1.77%61,700
2026-09-109.479.478.979.05-6.80%131,600
2026-09-099.8310.009.689.71-0.82%100,800
2026-09-089.329.989.329.79+5.16%186,000
2026-09-049.369.609.239.31-1.17%163,700
2026-09-039.389.529.279.42+1.40%202,400
2026-09-029.139.389.129.29+3.68%89,200
2026-09-019.309.328.968.96-4.17%310,000
2026-08-319.419.419.219.35-0.74%294,400
2026-08-289.689.809.339.42-2.99%115,500
2026-08-279.719.839.629.71+0.00%64,500
2026-08-269.719.829.629.71-0.72%81,500
2026-08-259.389.829.279.78+3.49%194,400
2026-08-249.449.509.279.45+0.53%200,300
2026-08-218.929.458.909.40+6.70%272,600
2026-08-208.688.848.528.81+0.69%120,900
2026-08-198.688.908.628.75+4.67%92,900
2026-08-188.498.498.328.36-2.90%142,800
2026-08-178.748.838.618.61-1.60%110,200
2026-08-148.708.868.688.75+0.34%138,500
2026-08-138.728.798.658.72-0.80%136,300
2026-08-128.848.878.658.79+1.38%146,400
2026-08-118.888.938.598.67-1.92%221,700
2026-08-108.558.898.558.84+3.39%247,300
2026-08-078.208.648.088.55+6.34%541,600
2026-08-067.888.077.758.04+1.13%242,300
2026-08-057.758.107.347.95+5.44%362,500
2026-08-047.487.587.357.54+4.72%301,200
2026-07-317.187.307.107.20-1.50%189,100
2026-07-307.237.317.127.31+3.25%196,500
2026-07-296.997.276.917.08+0.14%160,100
2026-07-287.077.286.927.07-1.94%226,100
2026-07-277.257.306.957.21+0.14%332,100
2026-07-247.297.347.127.20-0.28%106,400
2026-07-237.207.397.167.22-2.83%174,500
2026-07-227.617.717.427.43-1.98%154,700
2026-07-217.437.717.367.58+5.28%264,700
2026-07-207.007.237.007.20+4.05%141,200
2026-07-176.556.986.556.92+2.37%189,300
2026-07-167.087.096.686.76-5.59%326,900
2026-07-157.257.287.097.16-1.24%112,600
2026-07-147.137.387.137.25+3.28%201,300
2026-07-137.057.206.927.02-2.23%200,700
2026-07-107.107.317.107.18-0.69%127,700
2026-07-096.937.326.937.23+4.78%189,900
2026-07-086.986.986.696.90-3.36%460,000
2026-07-077.257.267.027.14-2.19%565,500
2026-07-067.487.487.217.30-2.28%287,300
2026-07-037.808.047.287.47+6.11%374,100
2026-07-026.247.056.217.04+13.73%587,500
2026-06-306.176.326.176.19-0.32%60,000
2026-06-296.456.456.056.21-0.32%109,100
2026-06-266.176.376.176.23-0.64%59,400
2026-06-256.226.326.106.27+1.46%105,400
2026-06-246.356.406.076.18-4.48%205,000
2026-06-236.786.786.386.47-6.77%232,500
2026-06-227.107.256.856.94-2.25%338,200
2026-06-196.887.366.787.10+2.45%277,400
2026-06-187.177.206.876.93-2.81%303,100
2026-06-177.367.527.137.13-2.86%277,000
2026-06-167.307.417.247.34+1.38%155,000
2026-06-157.407.527.197.24+3.13%223,900
2026-06-126.757.076.747.02+5.25%170,000
2026-06-116.296.676.296.67+6.21%178,800
2026-06-106.266.436.206.28-2.18%550,600
2026-06-096.476.706.186.42+0.78%224,500
2026-06-086.226.476.226.37+4.08%139,300
2026-06-056.776.826.126.12-12.20%284,900
2026-06-046.937.096.906.97+0.72%355,700
2026-06-037.007.096.906.92-3.08%94,500
2026-06-027.157.267.017.14+0.28%131,200
2026-06-016.787.246.677.12+3.79%135,200
2026-05-296.867.166.846.86-0.58%2,045,600
2026-05-286.636.976.546.90+3.29%117,500
2026-05-276.756.876.666.68-2.34%160,400
2026-05-266.746.996.696.84+1.18%180,400
2026-05-256.536.776.536.76+4.81%100,800
2026-05-226.296.536.166.45+3.04%159,600
2026-05-216.136.386.096.26+0.81%139,000
2026-05-206.146.296.036.21+2.31%192,100
2026-05-196.136.216.016.07-3.34%169,600
2026-05-156.606.606.186.28-8.59%182,800
2026-05-147.177.176.836.87-4.18%171,700
2026-05-136.727.506.627.17+8.31%531,800
2026-05-126.296.686.246.62+3.60%330,000
2026-05-116.386.566.336.39+1.43%208,400
2026-05-086.176.486.176.30+3.45%227,300
2026-05-076.866.906.086.09-9.91%235,800
2026-05-066.566.866.526.76+5.30%151,900
2026-05-056.576.596.406.42+0.00%124,300
2026-05-046.616.616.386.42-3.89%254,300
2026-05-016.676.846.596.68-1.04%104,900
2026-04-306.696.806.606.75+3.05%214,000
2026-04-296.786.806.546.55-3.68%138,000
2026-04-287.127.136.646.80-4.90%318,500
2026-04-277.137.156.957.15+0.28%145,500
2026-04-247.157.297.037.13-0.83%134,500
2026-04-237.547.647.127.19-5.27%177,200
2026-04-227.557.767.547.59+2.99%102,700
2026-04-217.777.897.357.37-6.59%187,400
2026-04-208.008.007.767.89-1.74%115,200
2026-04-178.238.498.028.03-1.35%176,500
2026-04-168.248.338.058.14+0.12%145,500
2026-04-158.898.898.098.13-8.65%249,400
2026-04-148.569.078.558.90+6.21%210,000
2026-04-138.268.458.108.38+1.45%187,100
2026-04-108.168.468.168.26+1.85%227,400
2026-04-098.068.257.958.11-0.73%79,900
2026-04-088.198.528.058.17+3.94%155,600
2026-04-078.108.107.767.86-3.44%97,600
2026-04-068.098.287.968.14+0.74%150,500
2026-04-028.178.327.998.08-5.50%126,800
2026-04-018.038.717.888.55+10.04%446,700
2026-03-317.437.797.437.77+6.58%308,100
2026-03-307.477.577.167.29-0.95%110,500
2026-03-277.137.537.137.36+2.36%95,100
2026-03-267.517.767.177.19-6.62%148,300
2026-03-257.777.867.587.70+2.67%119,700
2026-03-247.507.627.367.50+0.40%191,200
2026-03-237.037.617.017.47+6.41%357,100
2026-03-207.157.306.777.02-2.36%953,000
2026-03-197.257.316.847.19-7.70%454,200
2026-03-188.108.317.677.79-6.03%287,800
2026-03-178.478.598.278.29-2.13%100,000
2026-03-168.408.608.368.47+0.00%168,000
2026-03-139.349.348.368.47-5.57%362,200
2026-03-129.259.288.788.97-4.68%270,700
2026-03-119.459.589.299.41-1.05%306,000
2026-03-109.179.729.179.51+5.20%198,657
2026-03-098.729.058.559.04+0.33%336,296
2026-03-068.799.058.539.01+0.45%235,600
2026-03-059.329.338.798.97-5.88%239,100
2026-03-049.699.699.419.53+0.42%173,400
2026-03-039.759.759.309.49-7.41%250,100
2026-03-0210.3510.3510.1010.25-0.68%285,600
2026-02-2710.2010.3910.1310.32+1.18%287,700
2026-02-2610.1310.299.9410.20+0.20%273,300
2026-02-2510.5210.8210.0710.18-0.88%597,500
2026-02-249.6210.319.6110.27+5.01%400,400
2026-02-239.9510.039.659.78-0.41%162,200
2026-02-209.659.939.409.82-0.10%318,800
2026-02-199.779.859.189.83-1.21%355,600
2026-02-1810.0010.229.839.95+1.22%301,900
2026-02-1710.3010.309.619.83-7.26%373,900
2026-02-1310.3410.6210.0010.60+3.92%264,900
2026-02-1210.2910.409.8510.20-1.07%439,200
2026-02-1111.3011.5010.0310.31-10.97%1,218,200
2026-02-1011.4111.7311.3211.58+0.17%419,000
2026-02-0911.5811.8711.3011.56-0.60%555,600
2026-02-0611.6211.8711.4311.63+1.75%402,700
2026-02-0511.8012.0911.0511.43-7.52%486,900
2026-02-0413.1813.2911.9412.36-4.78%590,400
2026-02-0312.2512.9912.1212.98+10.37%365,800
2026-02-0211.7012.4511.7011.76-1.01%284,000
2026-01-3012.5012.5811.6111.88-9.73%548,900
2026-01-2913.5414.0112.8113.16-1.50%356,800
2026-01-2813.0613.3712.8613.36+2.77%518,500
2026-01-2713.2213.5412.4413.00-1.07%337,400
2026-01-2612.8613.5812.8113.14+4.78%457,200
2026-01-2312.3412.5912.1612.54+3.04%255,400
2026-01-2212.0712.2011.6312.17+2.44%198,900
2026-01-2111.6712.1911.6711.88+2.24%548,600
2026-01-2011.5911.6611.2111.62+1.13%455,700
2026-01-1911.6411.7211.4311.49-0.95%272,300
2026-01-1611.7511.7611.3511.60-1.28%412,400
2026-01-1512.0012.0111.7211.75-2.00%371,200
2026-01-1411.5712.0311.5211.99+4.72%261,400
2026-01-1311.2511.5211.1511.45+2.51%326,900
2026-01-1211.2011.4911.1211.17+1.36%289,600
2026-01-0910.7811.0410.7011.02+2.70%202,600
2026-01-0810.7110.8410.5610.73-1.56%270,200
2026-01-0710.9611.1410.5610.90-1.18%284,900
2026-01-0610.4711.0910.3311.03+7.82%356,400
2026-01-0510.1910.5510.1010.23+2.81%192,400
2026-01-0210.2410.339.729.95-0.50%482,100
2025-12-3110.1010.109.9010.00-0.99%102,600
2025-12-309.6010.199.6010.10+5.43%204,900
2025-12-299.609.669.389.58-0.31%238,900
2025-12-249.999.999.539.61-1.44%186,300
2025-12-239.839.879.659.75+1.35%96,800
2025-12-229.229.979.159.62+6.42%197,300
2025-12-198.309.068.309.04+9.71%382,700
2025-12-188.258.398.038.24+0.00%195,500
2025-12-178.278.398.148.24-0.12%287,600
2025-12-168.368.378.158.25-0.24%192,100
2025-12-158.408.408.178.27-0.12%257,600
2025-12-128.298.387.978.28+1.22%190,700
2025-12-118.208.328.058.18-0.12%145,000
2025-12-107.958.267.938.19+2.63%271,400
2025-12-097.927.997.667.98+1.53%120,334
2025-12-087.807.987.747.86+1.16%103,599
2025-12-057.817.957.737.77-0.38%56,100
2025-12-047.757.857.657.80+0.91%70,300
2025-12-037.537.887.527.73+4.18%167,000
2025-12-027.557.567.327.42-1.72%102,600
2025-12-017.657.687.487.55-0.66%71,100
2025-11-287.407.737.167.60+3.54%146,100
2025-11-277.397.447.237.34-0.14%168,300
2025-11-267.197.407.117.35+3.81%132,800
2025-11-257.107.197.077.08+0.28%77,200
2025-11-246.757.066.757.06+4.28%173,000
2025-11-216.676.806.456.77+1.80%90,900
2025-11-207.057.096.606.65-5.67%171,000
2025-11-197.047.166.997.05+2.17%74,900
2025-11-187.137.146.766.90-3.36%128,600
2025-11-177.247.307.057.14-1.52%81,800
2025-11-147.117.347.017.25+0.42%183,500
2025-11-137.497.497.097.22-2.83%173,700
2025-11-127.117.477.117.43+4.80%160,400
2025-11-117.297.296.987.09-1.80%255,200
2025-11-107.057.347.007.22+3.74%326,800
2025-11-076.357.016.326.96+9.61%315,900
2025-11-066.306.556.306.35+0.32%111,600
2025-11-056.666.686.256.33-3.36%108,000
2025-11-046.696.786.436.55-3.96%195,500
2025-11-036.836.906.576.82-0.44%125,600
2025-10-316.776.866.596.85+1.93%164,400
2025-10-306.706.746.566.72+0.30%117,800
2025-10-296.606.826.556.70+3.40%166,800
2025-10-286.396.626.346.48+1.25%169,900
2025-10-276.506.536.326.40-3.03%175,900
2025-10-246.556.606.366.60+4.93%170,600
2025-10-236.286.476.186.29+2.61%100,800
2025-10-225.786.145.786.13+4.07%111,200
2025-10-216.056.075.685.89-4.38%157,600
2025-10-206.136.266.076.16+0.65%87,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+32.45%). 가장 약한 달: 7월 (-7.57%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Imperial Metals Corporation (III.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 7.68. Closelook 데이터 레이크의 일별 가격 기록 기준.

III.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 14.01, 최저 5.68 (2026-10-16 기준).

Imperial Metals Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 III.TO의 가장 강한 달은 12월(평균 +32.45%), 가장 약한 달은 7월(평균 -7.57%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.