Comparing Back to the side-by-side chart ↗
IAMGold Corporation (IMG.TO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.96 | 26.08 | 24.69 | 25.57 | +1.51% | 1,316,359 |
| 2026-10-15 | 24.62 | 25.28 | 24.21 | 25.19 | +3.92% | 1,766,300 |
| 2026-10-14 | 25.15 | 25.50 | 23.98 | 24.24 | -6.73% | 2,311,500 |
| 2026-10-13 | 26.75 | 26.81 | 25.74 | 25.99 | -3.20% | 1,408,800 |
| 2026-10-09 | 26.83 | 27.03 | 26.58 | 26.85 | +2.48% | 992,400 |
| 2026-10-08 | 25.60 | 26.31 | 25.60 | 26.20 | +1.83% | 1,090,100 |
| 2026-10-07 | 25.60 | 25.97 | 25.16 | 25.73 | -2.54% | 1,135,400 |
| 2026-10-06 | 26.44 | 26.81 | 25.96 | 26.40 | +0.30% | 1,094,800 |
| 2026-10-05 | 26.54 | 26.61 | 25.83 | 26.32 | -0.49% | 944,200 |
| 2026-10-02 | 26.46 | 26.74 | 26.03 | 26.45 | +1.38% | 1,816,500 |
| 2026-10-01 | 26.30 | 26.52 | 25.82 | 26.09 | -0.53% | 1,520,500 |
| 2026-09-30 | 26.70 | 26.70 | 26.08 | 26.23 | -0.87% | 1,609,700 |
| 2026-09-29 | 26.73 | 26.80 | 25.96 | 26.46 | -0.04% | 1,298,000 |
| 2026-09-28 | 26.35 | 27.11 | 26.06 | 26.47 | -4.96% | 1,704,500 |
| 2026-09-25 | 27.56 | 27.97 | 27.31 | 27.85 | +1.57% | 905,700 |
| 2026-09-24 | 27.65 | 27.86 | 26.98 | 27.42 | -2.25% | 1,342,700 |
| 2026-09-23 | 28.50 | 28.71 | 27.84 | 28.05 | -4.72% | 1,943,300 |
| 2026-09-22 | 28.37 | 29.60 | 28.20 | 29.44 | +4.10% | 1,872,200 |
| 2026-09-21 | 29.20 | 29.23 | 28.11 | 28.28 | -3.32% | 2,409,100 |
| 2026-09-18 | 28.38 | 29.25 | 27.89 | 29.25 | +3.61% | 9,680,100 |
| 2026-09-17 | 28.10 | 28.52 | 27.86 | 28.23 | +3.63% | 884,200 |
| 2026-09-16 | 27.99 | 28.07 | 26.80 | 27.24 | -0.15% | 1,317,300 |
| 2026-09-15 | 27.58 | 27.80 | 26.89 | 27.28 | -0.76% | 834,100 |
| 2026-09-14 | 27.27 | 27.99 | 27.10 | 27.49 | -2.21% | 1,096,000 |
| 2026-09-11 | 28.51 | 28.96 | 27.90 | 28.11 | +1.19% | 878,000 |
| 2026-09-10 | 27.57 | 28.15 | 27.24 | 27.78 | -2.29% | 1,266,600 |
| 2026-09-09 | 28.24 | 28.90 | 28.20 | 28.43 | +2.41% | 988,600 |
| 2026-09-08 | 28.22 | 28.44 | 27.73 | 27.76 | -2.08% | 865,400 |
| 2026-09-04 | 28.22 | 28.70 | 28.14 | 28.35 | -1.97% | 542,500 |
| 2026-09-03 | 28.90 | 28.98 | 28.29 | 28.92 | +3.47% | 1,236,700 |
| 2026-09-02 | 27.51 | 28.41 | 27.21 | 27.95 | +4.29% | 1,404,200 |
| 2026-09-01 | 27.29 | 28.09 | 26.76 | 26.80 | -5.47% | 1,498,100 |
| 2026-08-31 | 28.45 | 28.52 | 27.65 | 28.35 | -0.91% | 1,335,900 |
| 2026-08-28 | 29.85 | 30.12 | 28.29 | 28.61 | -4.15% | 1,877,600 |
| 2026-08-27 | 29.58 | 30.21 | 29.03 | 29.85 | -0.13% | 1,902,700 |
| 2026-08-26 | 29.99 | 30.47 | 29.84 | 29.89 | -2.35% | 1,743,200 |
| 2026-08-25 | 29.19 | 30.86 | 29.19 | 30.61 | +1.29% | 2,575,328 |
| 2026-08-24 | 29.67 | 30.33 | 29.44 | 30.22 | +3.96% | 2,452,172 |
| 2026-08-21 | 29.23 | 29.39 | 28.73 | 29.07 | +2.79% | 3,646,100 |
| 2026-08-20 | 26.78 | 28.44 | 26.78 | 28.28 | +3.78% | 2,578,400 |
| 2026-08-19 | 26.71 | 27.77 | 26.53 | 27.25 | +7.75% | 3,105,300 |
| 2026-08-18 | 25.92 | 26.14 | 25.13 | 25.29 | -4.42% | 1,199,700 |
| 2026-08-17 | 25.74 | 26.60 | 25.51 | 26.46 | +4.05% | 2,209,500 |
| 2026-08-14 | 25.16 | 25.85 | 25.16 | 25.43 | +2.71% | 1,345,600 |
| 2026-08-13 | 24.79 | 25.11 | 24.35 | 24.76 | -1.79% | 1,365,200 |
| 2026-08-12 | 26.19 | 26.28 | 25.08 | 25.21 | -0.24% | 1,713,300 |
| 2026-08-11 | 25.56 | 25.96 | 25.12 | 25.27 | -1.40% | 1,510,700 |
| 2026-08-10 | 25.05 | 25.78 | 25.05 | 25.63 | +0.27% | 2,027,500 |
| 2026-08-07 | 24.01 | 25.60 | 24.00 | 25.56 | +13.70% | 4,035,300 |
| 2026-08-06 | 21.94 | 22.61 | 21.82 | 22.48 | +0.63% | 1,481,400 |
| 2026-08-05 | 21.86 | 22.77 | 21.83 | 22.34 | +7.15% | 2,019,800 |
| 2026-08-04 | 21.16 | 21.42 | 20.70 | 20.85 | +5.09% | 1,722,000 |
| 2026-07-31 | 19.94 | 20.07 | 19.41 | 19.84 | -2.60% | 1,507,700 |
| 2026-07-30 | 20.21 | 20.41 | 19.57 | 20.37 | +4.03% | 1,139,200 |
| 2026-07-29 | 20.07 | 20.31 | 19.20 | 19.58 | -2.73% | 1,410,900 |
| 2026-07-28 | 20.38 | 20.38 | 19.85 | 20.13 | -3.13% | 1,645,600 |
| 2026-07-27 | 21.00 | 21.10 | 20.10 | 20.78 | +0.58% | 2,664,200 |
| 2026-07-24 | 20.92 | 21.11 | 20.53 | 20.66 | -0.10% | 977,100 |
| 2026-07-23 | 20.52 | 20.89 | 20.34 | 20.68 | -2.91% | 1,564,900 |
| 2026-07-22 | 21.49 | 22.02 | 21.21 | 21.30 | +1.04% | 2,428,900 |
| 2026-07-21 | 20.28 | 21.09 | 20.15 | 21.08 | +7.39% | 1,359,300 |
| 2026-07-20 | 19.70 | 19.97 | 19.62 | 19.63 | -0.76% | 1,098,600 |
| 2026-07-17 | 19.52 | 20.08 | 19.24 | 19.78 | -0.80% | 1,262,000 |
| 2026-07-16 | 20.60 | 20.60 | 19.70 | 19.94 | -5.41% | 1,672,000 |
| 2026-07-15 | 20.95 | 21.28 | 20.34 | 21.08 | -0.05% | 1,192,500 |
| 2026-07-14 | 21.82 | 21.88 | 20.86 | 21.09 | +0.67% | 1,614,500 |
| 2026-07-13 | 21.31 | 21.46 | 20.75 | 20.95 | -3.50% | 1,296,900 |
| 2026-07-10 | 21.65 | 21.90 | 21.47 | 21.71 | -0.78% | 676,100 |
| 2026-07-09 | 21.78 | 22.07 | 21.47 | 21.88 | +2.77% | 900,800 |
| 2026-07-08 | 21.71 | 22.03 | 20.75 | 21.29 | -5.38% | 1,099,100 |
| 2026-07-07 | 23.47 | 23.62 | 22.31 | 22.50 | -4.54% | 1,708,600 |
| 2026-07-06 | 24.17 | 24.24 | 23.25 | 23.57 | -3.24% | 1,188,900 |
| 2026-07-03 | 23.95 | 24.38 | 23.88 | 24.36 | +3.75% | 531,400 |
| 2026-07-02 | 22.99 | 23.92 | 22.96 | 23.48 | +4.31% | 1,541,100 |
| 2026-06-30 | 22.63 | 22.81 | 22.07 | 22.51 | -0.57% | 1,190,500 |
| 2026-06-29 | 22.22 | 22.75 | 21.76 | 22.64 | +0.58% | 1,440,100 |
| 2026-06-26 | 22.55 | 23.15 | 22.47 | 22.51 | +0.45% | 942,700 |
| 2026-06-25 | 22.43 | 22.79 | 21.79 | 22.41 | +3.85% | 1,797,800 |
| 2026-06-24 | 21.93 | 22.40 | 21.15 | 21.58 | -6.09% | 1,892,000 |
| 2026-06-23 | 22.67 | 23.54 | 22.67 | 22.98 | -3.89% | 2,247,900 |
| 2026-06-22 | 23.62 | 24.01 | 23.13 | 23.91 | +0.63% | 1,911,300 |
| 2026-06-19 | 23.32 | 23.76 | 23.03 | 23.76 | -0.54% | 2,097,100 |
| 2026-06-18 | 24.98 | 25.72 | 23.40 | 23.89 | -3.67% | 1,575,300 |
| 2026-06-17 | 25.21 | 26.54 | 24.73 | 24.80 | -2.09% | 2,112,800 |
| 2026-06-16 | 25.49 | 25.77 | 24.84 | 25.33 | +1.20% | 1,854,600 |
| 2026-06-15 | 24.91 | 25.80 | 24.84 | 25.03 | +7.75% | 1,946,000 |
| 2026-06-12 | 22.80 | 23.43 | 22.39 | 23.23 | +3.11% | 1,970,100 |
| 2026-06-11 | 20.76 | 22.54 | 20.76 | 22.53 | +8.89% | 1,961,900 |
| 2026-06-10 | 20.50 | 21.34 | 20.44 | 20.69 | -3.90% | 1,963,500 |
| 2026-06-09 | 22.10 | 22.30 | 20.70 | 21.53 | -0.87% | 1,563,400 |
| 2026-06-08 | 21.55 | 22.04 | 21.44 | 21.72 | +1.26% | 1,841,200 |
| 2026-06-05 | 23.12 | 23.23 | 21.42 | 21.45 | -10.29% | 1,950,800 |
| 2026-06-04 | 23.93 | 24.30 | 23.69 | 23.91 | +2.18% | 968,300 |
| 2026-06-03 | 23.78 | 23.86 | 23.31 | 23.40 | -3.35% | 902,700 |
| 2026-06-02 | 24.39 | 24.42 | 23.74 | 24.21 | +0.83% | 1,248,800 |
| 2026-06-01 | 24.34 | 24.41 | 23.28 | 24.01 | -3.73% | 1,504,200 |
| 2026-05-29 | 24.10 | 24.94 | 23.74 | 24.94 | +4.05% | 3,350,700 |
| 2026-05-28 | 22.92 | 24.45 | 22.52 | 23.97 | +4.54% | 1,890,500 |
| 2026-05-27 | 23.12 | 23.59 | 22.90 | 22.93 | -3.94% | 1,601,600 |
| 2026-05-26 | 23.35 | 23.94 | 23.29 | 23.87 | -0.08% | 808,600 |
| 2026-05-25 | 23.29 | 23.89 | 23.24 | 23.89 | +4.73% | 691,500 |
| 2026-05-22 | 23.12 | 23.30 | 22.58 | 22.81 | -1.30% | 1,017,700 |
| 2026-05-21 | 22.35 | 23.53 | 22.20 | 23.11 | +1.40% | 907,700 |
| 2026-05-20 | 22.62 | 23.04 | 22.17 | 22.79 | +2.61% | 2,139,800 |
| 2026-05-19 | 23.07 | 23.11 | 22.08 | 22.21 | -4.84% | 1,935,300 |
| 2026-05-15 | 24.11 | 24.25 | 23.03 | 23.34 | -8.04% | 1,473,300 |
| 2026-05-14 | 25.85 | 25.85 | 25.02 | 25.38 | -1.63% | 1,360,400 |
| 2026-05-13 | 25.92 | 25.94 | 25.33 | 25.80 | -1.23% | 1,135,100 |
| 2026-05-12 | 25.56 | 26.30 | 24.76 | 26.12 | +0.58% | 1,001,400 |
| 2026-05-11 | 25.70 | 26.75 | 25.70 | 25.97 | +1.48% | 1,483,700 |
| 2026-05-08 | 25.57 | 25.86 | 25.22 | 25.59 | +2.28% | 2,006,400 |
| 2026-05-07 | 26.00 | 26.50 | 24.98 | 25.02 | -0.83% | 2,604,000 |
| 2026-05-06 | 24.15 | 25.93 | 24.04 | 25.23 | +13.85% | 2,891,300 |
| 2026-05-05 | 22.62 | 22.77 | 22.16 | 22.16 | -0.27% | 1,290,900 |
| 2026-05-04 | 22.37 | 22.70 | 22.02 | 22.22 | -1.51% | 1,487,100 |
| 2026-05-01 | 22.72 | 22.97 | 22.40 | 22.56 | -1.31% | 793,100 |
| 2026-04-30 | 23.10 | 23.40 | 22.61 | 22.86 | +2.28% | 1,405,600 |
| 2026-04-29 | 22.15 | 22.48 | 21.95 | 22.35 | -0.84% | 1,594,100 |
| 2026-04-28 | 23.12 | 23.12 | 21.95 | 22.54 | -3.51% | 2,163,300 |
| 2026-04-27 | 23.27 | 23.40 | 22.78 | 23.36 | -0.68% | 1,537,700 |
| 2026-04-24 | 23.54 | 23.75 | 23.05 | 23.52 | +0.43% | 1,455,400 |
| 2026-04-23 | 23.27 | 23.84 | 22.62 | 23.42 | -0.97% | 1,976,000 |
| 2026-04-22 | 23.83 | 23.99 | 23.17 | 23.65 | +2.74% | 1,805,500 |
| 2026-04-21 | 24.89 | 25.11 | 22.91 | 23.02 | -8.76% | 4,244,000 |
| 2026-04-20 | 26.05 | 26.05 | 25.20 | 25.23 | -4.32% | 2,287,300 |
| 2026-04-17 | 26.71 | 27.07 | 26.11 | 26.37 | +1.85% | 2,004,800 |
| 2026-04-16 | 27.15 | 27.19 | 25.80 | 25.89 | -3.36% | 1,288,100 |
| 2026-04-15 | 28.23 | 28.23 | 26.71 | 26.79 | -5.67% | 1,851,700 |
| 2026-04-14 | 28.23 | 28.58 | 27.82 | 28.40 | +1.90% | 1,339,600 |
| 2026-04-13 | 27.25 | 27.96 | 27.15 | 27.87 | +0.65% | 1,846,200 |
| 2026-04-10 | 27.61 | 28.08 | 27.50 | 27.69 | +1.24% | 923,000 |
| 2026-04-09 | 27.24 | 27.90 | 26.79 | 27.35 | +0.44% | 905,300 |
| 2026-04-08 | 28.38 | 28.60 | 26.77 | 27.23 | +1.60% | 2,004,600 |
| 2026-04-07 | 26.48 | 26.84 | 25.57 | 26.80 | +1.55% | 1,449,600 |
| 2026-04-06 | 26.52 | 26.73 | 26.10 | 26.39 | -0.75% | 849,800 |
| 2026-04-02 | 25.27 | 27.07 | 25.23 | 26.59 | -2.81% | 1,446,700 |
| 2026-04-01 | 27.00 | 28.05 | 26.61 | 27.36 | +4.59% | 1,498,300 |
| 2026-03-31 | 25.21 | 26.26 | 25.21 | 26.16 | +7.26% | 1,843,400 |
| 2026-03-30 | 25.25 | 25.43 | 24.15 | 24.39 | -0.85% | 1,332,800 |
| 2026-03-27 | 23.42 | 24.67 | 23.35 | 24.60 | +4.90% | 1,434,100 |
| 2026-03-26 | 23.58 | 24.88 | 23.38 | 23.45 | -4.32% | 1,769,100 |
| 2026-03-25 | 25.22 | 25.22 | 24.21 | 24.51 | +4.52% | 1,764,300 |
| 2026-03-24 | 22.85 | 23.60 | 22.30 | 23.45 | +1.60% | 1,470,900 |
| 2026-03-23 | 22.23 | 23.60 | 22.20 | 23.08 | +4.43% | 3,065,100 |
| 2026-03-20 | 23.49 | 23.49 | 21.65 | 22.10 | -4.49% | 11,120,600 |
| 2026-03-19 | 22.39 | 23.22 | 21.78 | 23.14 | -5.67% | 3,648,900 |
| 2026-03-18 | 25.40 | 25.41 | 24.38 | 24.53 | -7.68% | 2,038,900 |
| 2026-03-17 | 27.27 | 27.61 | 26.28 | 26.57 | -1.08% | 1,535,600 |
| 2026-03-16 | 26.73 | 28.09 | 26.39 | 26.86 | -1.36% | 1,768,400 |
| 2026-03-13 | 28.79 | 29.08 | 26.95 | 27.23 | -6.68% | 2,676,800 |
| 2026-03-12 | 29.59 | 29.60 | 28.56 | 29.18 | -1.42% | 1,464,200 |
| 2026-03-11 | 29.83 | 29.83 | 28.68 | 29.60 | -2.08% | 1,058,800 |
| 2026-03-10 | 30.29 | 30.81 | 29.91 | 30.23 | +1.89% | 1,533,818 |
| 2026-03-09 | 28.23 | 29.73 | 27.66 | 29.67 | +0.41% | 1,490,324 |
| 2026-03-06 | 28.73 | 29.79 | 28.24 | 29.55 | -0.10% | 1,409,400 |
| 2026-03-05 | 30.42 | 30.55 | 28.79 | 29.58 | -5.10% | 2,225,500 |
| 2026-03-04 | 31.23 | 31.40 | 30.59 | 31.17 | +1.66% | 1,449,500 |
| 2026-03-03 | 30.96 | 31.64 | 29.79 | 30.66 | -7.54% | 2,109,000 |
| 2026-03-02 | 34.00 | 34.09 | 32.16 | 33.16 | -1.19% | 2,430,300 |
| 2026-02-27 | 32.97 | 33.64 | 32.64 | 33.56 | +2.82% | 3,862,400 |
| 2026-02-26 | 31.64 | 32.82 | 31.21 | 32.64 | +3.85% | 2,217,100 |
| 2026-02-25 | 32.00 | 32.00 | 31.28 | 31.43 | +0.00% | 2,065,800 |
| 2026-02-24 | 30.35 | 31.68 | 30.03 | 31.43 | +0.80% | 2,833,300 |
| 2026-02-23 | 30.62 | 31.37 | 30.59 | 31.18 | +2.50% | 1,933,100 |
| 2026-02-20 | 30.72 | 31.57 | 29.43 | 30.42 | -0.82% | 3,915,600 |
| 2026-02-19 | 29.17 | 30.80 | 29.00 | 30.67 | +5.14% | 2,618,100 |
| 2026-02-18 | 29.49 | 30.04 | 28.40 | 29.17 | +2.71% | 1,869,400 |
| 2026-02-17 | 28.28 | 28.73 | 27.05 | 28.40 | -3.79% | 1,963,200 |
| 2026-02-13 | 28.08 | 29.79 | 27.94 | 29.52 | +7.62% | 2,346,500 |
| 2026-02-12 | 29.85 | 30.21 | 27.41 | 27.43 | -10.07% | 2,967,000 |
| 2026-02-11 | 30.00 | 30.54 | 29.33 | 30.50 | +4.10% | 2,452,000 |
| 2026-02-10 | 28.64 | 29.71 | 28.50 | 29.30 | +1.42% | 1,642,600 |
| 2026-02-09 | 26.48 | 28.90 | 26.30 | 28.89 | +10.52% | 2,141,500 |
| 2026-02-06 | 25.47 | 26.39 | 25.35 | 26.14 | +6.22% | 1,756,600 |
| 2026-02-05 | 25.00 | 25.95 | 24.49 | 24.61 | -6.28% | 1,850,800 |
| 2026-02-04 | 27.30 | 27.41 | 25.23 | 26.26 | -1.43% | 2,614,700 |
| 2026-02-03 | 26.50 | 26.66 | 25.49 | 26.64 | +7.16% | 2,924,100 |
| 2026-02-02 | 24.48 | 25.80 | 24.15 | 24.86 | +0.61% | 2,767,300 |
| 2026-01-30 | 25.42 | 26.54 | 24.43 | 24.71 | -12.10% | 3,759,600 |
| 2026-01-29 | 30.30 | 30.30 | 27.24 | 28.11 | -6.02% | 4,122,600 |
| 2026-01-28 | 29.60 | 30.11 | 28.90 | 29.91 | +3.10% | 2,682,300 |
| 2026-01-27 | 28.75 | 29.07 | 27.45 | 29.01 | +0.80% | 2,338,800 |
| 2026-01-26 | 29.95 | 30.13 | 28.73 | 28.78 | +0.31% | 2,995,300 |
| 2026-01-23 | 27.99 | 29.01 | 27.69 | 28.69 | +3.99% | 3,216,700 |
| 2026-01-22 | 26.63 | 28.08 | 26.54 | 27.59 | +3.60% | 2,363,800 |
| 2026-01-21 | 28.19 | 28.23 | 26.58 | 26.63 | -2.88% | 3,789,200 |
| 2026-01-20 | 26.38 | 27.62 | 26.10 | 27.42 | +4.34% | 4,048,400 |
| 2026-01-19 | 24.71 | 26.28 | 24.63 | 26.28 | +9.73% | 2,883,900 |
| 2026-01-16 | 24.19 | 24.28 | 23.30 | 23.95 | -1.92% | 1,691,300 |
| 2026-01-15 | 24.56 | 24.76 | 24.25 | 24.42 | -1.29% | 1,926,900 |
| 2026-01-14 | 24.69 | 24.96 | 24.02 | 24.74 | +2.23% | 1,928,400 |
| 2026-01-13 | 24.86 | 25.33 | 24.16 | 24.20 | -2.10% | 2,090,900 |
| 2026-01-12 | 24.69 | 25.07 | 24.63 | 24.72 | +3.26% | 2,945,100 |
| 2026-01-09 | 23.77 | 24.11 | 23.49 | 23.94 | +1.27% | 2,419,400 |
| 2026-01-08 | 23.00 | 23.68 | 22.93 | 23.64 | +0.47% | 2,170,900 |
| 2026-01-07 | 22.58 | 23.53 | 22.04 | 23.53 | +1.25% | 1,902,500 |
| 2026-01-06 | 22.88 | 23.44 | 22.59 | 23.24 | +3.38% | 2,034,700 |
| 2026-01-05 | 22.65 | 23.30 | 22.38 | 22.48 | +1.08% | 2,404,200 |
| 2026-01-02 | 23.00 | 23.07 | 21.54 | 22.24 | -1.81% | 2,022,884 |
| 2025-12-31 | 22.75 | 23.05 | 22.55 | 22.65 | -1.22% | 929,715 |
| 2025-12-30 | 23.08 | 23.21 | 22.67 | 22.93 | +1.55% | 1,513,620 |
| 2025-12-29 | 22.77 | 23.15 | 22.37 | 22.58 | -4.60% | 1,909,850 |
| 2025-12-24 | 24.17 | 24.19 | 23.32 | 23.67 | -2.47% | 624,158 |
| 2025-12-23 | 24.16 | 24.47 | 23.77 | 24.27 | +0.46% | 1,549,417 |
| 2025-12-22 | 23.94 | 24.63 | 23.77 | 24.16 | +4.32% | 2,543,770 |
| 2025-12-19 | 22.33 | 23.48 | 22.33 | 23.16 | +4.37% | 4,289,385 |
| 2025-12-18 | 21.97 | 22.57 | 21.81 | 22.19 | +0.32% | 3,100,798 |
| 2025-12-17 | 22.36 | 22.40 | 21.60 | 22.12 | +1.10% | 1,770,889 |
| 2025-12-16 | 21.82 | 22.20 | 21.43 | 21.88 | +0.64% | 2,093,530 |
| 2025-12-15 | 22.40 | 22.40 | 21.32 | 21.74 | -0.32% | 1,948,965 |
| 2025-12-12 | 22.48 | 22.54 | 21.47 | 21.81 | -0.64% | 1,810,718 |
| 2025-12-11 | 21.31 | 22.53 | 21.06 | 21.95 | +2.81% | 1,823,788 |
| 2025-12-10 | 20.94 | 21.52 | 20.56 | 21.35 | +1.57% | 1,803,199 |
| 2025-12-09 | 20.70 | 21.14 | 20.63 | 21.02 | +2.19% | 1,202,069 |
| 2025-12-08 | 21.20 | 21.36 | 20.55 | 20.57 | -2.65% | 1,454,768 |
| 2025-12-05 | 21.48 | 21.79 | 20.95 | 21.13 | -0.24% | 1,775,035 |
| 2025-12-04 | 20.80 | 21.39 | 20.72 | 21.18 | +1.00% | 1,134,424 |
| 2025-12-03 | 21.30 | 21.41 | 20.80 | 20.97 | +0.19% | 1,662,712 |
| 2025-12-02 | 21.19 | 21.72 | 20.52 | 20.93 | -2.79% | 1,710,938 |
| 2025-12-01 | 21.96 | 22.06 | 21.34 | 21.53 | -1.78% | 1,709,369 |
| 2025-11-28 | 21.80 | 21.94 | 21.35 | 21.92 | +0.97% | 1,330,390 |
| 2025-11-27 | 21.39 | 21.77 | 21.28 | 21.71 | +0.88% | 425,955 |
| 2025-11-26 | 20.90 | 21.59 | 20.71 | 21.52 | +4.87% | 2,753,736 |
| 2025-11-25 | 19.62 | 20.77 | 19.52 | 20.52 | +4.22% | 2,137,678 |
| 2025-11-24 | 18.21 | 19.73 | 18.20 | 19.69 | +8.60% | 2,293,292 |
| 2025-11-21 | 18.07 | 18.57 | 17.82 | 18.13 | +0.50% | 2,215,209 |
| 2025-11-20 | 19.44 | 19.55 | 18.02 | 18.04 | -6.09% | 2,288,497 |
| 2025-11-19 | 19.65 | 19.92 | 18.86 | 19.21 | +0.58% | 1,975,579 |
| 2025-11-18 | 19.19 | 19.60 | 18.75 | 19.10 | +0.79% | 1,711,786 |
| 2025-11-17 | 19.23 | 19.51 | 18.71 | 18.95 | -1.71% | 2,470,951 |
| 2025-11-14 | 18.31 | 19.64 | 18.20 | 19.28 | -0.31% | 2,151,622 |
| 2025-11-13 | 20.30 | 20.52 | 18.96 | 19.34 | -4.30% | 2,549,047 |
| 2025-11-12 | 18.83 | 20.54 | 18.81 | 20.21 | +5.59% | 3,799,344 |
| 2025-11-11 | 18.75 | 19.20 | 18.52 | 19.14 | +2.74% | 1,922,513 |
| 2025-11-10 | 18.16 | 18.80 | 17.99 | 18.63 | +4.66% | 2,654,252 |
| 2025-11-07 | 17.02 | 17.81 | 16.91 | 17.80 | +4.83% | 2,375,043 |
| 2025-11-06 | 17.10 | 17.45 | 16.90 | 16.98 | +0.95% | 1,759,358 |
| 2025-11-05 | 17.20 | 18.15 | 16.69 | 16.82 | +8.87% | 3,311,508 |
| 2025-11-04 | 15.81 | 15.88 | 15.33 | 15.45 | -4.81% | 2,381,200 |
| 2025-11-03 | 16.31 | 16.56 | 16.04 | 16.23 | -0.06% | 1,487,526 |
| 2025-10-31 | 16.36 | 16.45 | 15.98 | 16.24 | -0.55% | 2,378,490 |
| 2025-10-30 | 16.15 | 16.45 | 15.89 | 16.33 | +1.87% | 2,015,188 |
| 2025-10-29 | 16.68 | 16.68 | 15.90 | 16.03 | -0.93% | 2,116,240 |
| 2025-10-28 | 15.65 | 16.32 | 15.60 | 16.18 | +0.31% | 2,496,311 |
| 2025-10-27 | 16.15 | 16.20 | 15.30 | 16.13 | -2.95% | 3,795,841 |
| 2025-10-24 | 16.55 | 16.96 | 16.48 | 16.62 | -1.31% | 1,874,160 |
| 2025-10-23 | 17.30 | 17.30 | 16.70 | 16.84 | +0.00% | 2,429,980 |
| 2025-10-22 | 16.47 | 17.16 | 16.37 | 16.84 | -1.41% | 3,036,213 |
| 2025-10-21 | 17.77 | 18.10 | 16.83 | 17.08 | -10.90% | 5,657,156 |
| 2025-10-20 | 19.67 | 19.67 | 19.00 | 19.17 | +2.19% | 3,381,635 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+35.59%). 가장 약한 달: 7월 (-11.51%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
IAMGold Corporation (IMG.TO)의 최근 종가는 얼마입니까?
2026-10-16 기준 25.57. Closelook 데이터 레이크의 일별 가격 기록 기준.
IMG.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 34.09, 최저 15.30 (2026-10-16 기준).
IAMGold Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 IMG.TO의 가장 강한 달은 8월(평균 +35.59%), 가장 약한 달은 7월(평균 -11.51%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.