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

Imricor Medical Systems Inc (IMR.AU) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-161.441.491.421.43-1.38%524,282
2026-10-151.341.461.311.45+5.07%6,420,357
2026-10-141.491.491.341.38-4.50%687,543
2026-10-131.501.501.431.45-0.34%425,755
2026-10-121.401.481.381.45+4.69%916,897
2026-10-091.431.441.381.39-4.15%624,836
2026-10-081.461.471.411.45-0.34%408,468
2026-10-071.481.481.401.45-2.03%632,027
2026-10-061.551.571.481.48-4.52%317,638
2026-10-051.551.561.501.55+2.99%176,910
2026-10-021.571.571.491.50-5.05%484,029
2026-10-011.581.581.581.58+0.00%225,008
2026-09-301.601.601.511.58+0.96%442,306
2026-09-291.581.591.501.57+1.29%375,359
2026-09-281.631.641.551.55-5.20%446,586
2026-09-251.751.751.631.64-4.94%222,983
2026-09-241.741.751.671.72-0.86%497,898
2026-09-231.751.751.721.74-1.14%221,881
2026-09-221.791.791.741.75-1.40%269,541
2026-09-211.801.811.701.78-3.78%524,023
2026-09-181.791.921.781.85+3.06%14,633,324
2026-09-171.861.861.791.79-1.64%1,074,075
2026-09-161.841.871.791.82-1.08%1,049,984
2026-09-151.901.931.821.84-0.27%769,376
2026-09-141.821.921.811.85+1.65%721,411
2026-09-111.811.821.771.82+0.55%666,605
2026-09-101.891.931.801.81-3.98%898,602
2026-09-091.891.961.891.89-0.53%2,244,524
2026-09-081.941.941.891.90-1.56%634,920
2026-09-072.052.101.901.93-1.79%1,063,495
2026-09-041.891.991.861.96+2.08%259,509
2026-09-031.931.931.881.92+4.63%256,052
2026-09-021.952.001.831.83-3.67%303,610
2026-09-011.961.961.881.91-2.06%473,690
2026-08-312.002.031.941.95-1.27%218,076
2026-08-281.952.041.951.97+2.07%323,402
2026-08-271.941.961.921.93-0.52%157,332
2026-08-261.982.011.921.94-0.51%178,938
2026-08-251.992.001.931.95+0.52%168,952
2026-08-242.002.011.941.94-3.48%300,964
2026-08-212.032.031.962.01-1.95%415,168
2026-08-202.062.071.992.05-0.49%612,107
2026-08-192.062.071.982.06-0.48%186,225
2026-08-182.002.071.952.07+4.02%450,598
2026-08-172.072.071.951.99-2.45%484,445
2026-08-142.082.102.012.04-0.49%309,810
2026-08-131.972.051.952.05+5.13%521,816
2026-08-122.012.011.941.95-4.88%461,543
2026-08-112.002.061.992.05+3.54%567,409
2026-08-102.002.051.931.98+4.21%665,126
2026-08-071.971.971.851.90+0.26%519,353
2026-08-061.901.951.881.90-0.79%437,008
2026-08-051.941.941.881.91-1.04%413,207
2026-08-041.891.951.891.93+3.76%550,697
2026-08-031.901.901.821.86+0.00%370,252
2026-07-311.911.971.831.86-1.33%609,205
2026-07-301.931.931.831.89-2.33%624,228
2026-07-291.901.931.861.93-1.03%239,074
2026-07-282.002.021.881.95-2.50%351,880
2026-07-272.022.111.932.00+4.17%934,184
2026-07-241.841.951.801.92+2.13%315,077
2026-07-231.731.931.691.88+10.59%390,580
2026-07-221.761.761.641.70-1.73%428,279
2026-07-211.681.801.631.73+4.22%356,679
2026-07-201.651.761.601.66+1.53%406,457
2026-07-171.681.701.611.64-2.68%411,583
2026-07-161.651.711.581.68+0.60%612,231
2026-07-151.751.751.641.67+0.00%331,945
2026-07-141.821.821.661.67-8.49%354,562
2026-07-131.841.851.771.82+0.00%152,183
2026-07-101.851.901.801.82-0.82%339,229
2026-07-091.831.921.801.84+0.82%84,202
2026-07-081.871.911.811.82-4.45%153,071
2026-07-071.951.961.871.91-3.54%376,099
2026-07-062.012.011.931.98-0.50%154,804
2026-07-032.002.031.911.99-1.97%496,934
2026-07-022.002.102.002.03+12.47%1,507,931
2026-07-011.821.861.751.80-2.17%459,081
2026-06-301.851.871.811.84+1.65%271,354
2026-06-291.851.861.801.81-2.68%646,725
2026-06-261.801.861.711.86+4.48%306,800
2026-06-251.871.871.781.78-3.51%122,850
2026-06-241.861.861.781.85+1.09%240,534
2026-06-231.841.901.811.83+0.55%275,480
2026-06-221.841.851.821.82-0.55%164,238
2026-06-191.851.881.831.83-2.14%705,765
2026-06-181.901.921.861.87-1.06%187,257
2026-06-171.831.971.821.89+4.42%497,032
2026-06-161.851.871.811.81-1.63%159,088
2026-06-151.761.881.761.84+5.14%237,326
2026-06-121.681.751.641.75+4.17%470,998
2026-06-111.681.691.641.68+0.00%281,871
2026-06-101.721.721.601.68-2.33%643,886
2026-06-091.721.751.681.72-1.15%306,092
2026-06-051.751.751.721.74+0.00%52,555
2026-06-041.741.751.691.74+0.00%329,042
2026-06-031.751.751.711.74+0.00%203,959
2026-06-021.781.781.731.74-1.42%222,073
2026-06-011.761.781.731.76+0.57%156,523
2026-05-291.731.791.731.75+0.86%166,513
2026-05-281.751.801.721.74-1.69%277,322
2026-05-271.771.781.731.77+1.14%351,277
2026-05-261.771.771.751.75-1.69%187,953
2026-05-251.831.831.761.78-1.93%210,796
2026-05-221.831.861.781.81-0.27%330,914
2026-05-211.801.821.751.82+2.54%196,673
2026-05-201.781.811.721.77-0.84%390,081
2026-05-191.791.811.751.79+0.00%193,214
2026-05-181.841.841.701.79-2.98%999,837
2026-05-151.801.861.791.84+1.10%220,610
2026-05-141.741.851.741.82+3.40%243,547
2026-05-131.741.801.701.76+2.32%413,649
2026-05-121.821.841.731.73-4.17%241,891
2026-05-111.901.901.741.80+1.12%469,318
2026-05-081.861.911.781.78-6.32%430,425
2026-05-071.972.011.861.90-3.06%434,265
2026-05-061.922.021.891.96+4.53%367,585
2026-05-051.981.981.831.88-2.34%288,419
2026-05-041.941.981.851.92-2.78%637,529
2026-05-011.981.981.981.98+0.00%0
2026-04-301.981.981.981.98+0.00%0
2026-04-292.102.101.951.98-0.75%141,316
2026-04-282.002.031.941.99-0.50%468,578
2026-04-272.102.101.982.00-0.50%53,843
2026-04-242.002.091.972.01-1.95%107,515
2026-04-232.132.131.982.05-2.38%681,138
2026-04-222.112.111.952.10-0.47%256,501
2026-04-212.082.142.032.11+2.93%251,152
2026-04-202.092.152.022.05-0.97%269,443
2026-04-171.962.101.902.07+8.09%305,690
2026-04-161.971.971.891.92-2.79%335,075
2026-04-151.891.971.881.97+5.07%274,130
2026-04-141.851.901.851.88+2.46%81,508
2026-04-131.801.901.791.83+0.00%117,140
2026-04-101.861.861.801.83+0.83%251,476
2026-04-091.931.931.811.81-6.44%193,136
2026-04-081.871.961.871.94+5.43%103,024
2026-04-071.871.891.751.84-1.60%595,778
2026-04-021.941.941.811.87-3.61%388,244
2026-04-011.931.971.901.94+2.11%535,858
2026-03-311.931.951.901.90-1.04%136,111
2026-03-301.961.961.851.92+0.26%1,042,251
2026-03-271.971.971.921.92-2.79%1,165,365
2026-03-261.962.021.951.97+1.55%342,838
2026-03-251.852.061.831.94+5.43%531,853
2026-03-241.951.951.831.84+0.55%137,486
2026-03-231.891.901.831.83-6.15%352,535
2026-03-201.861.981.811.95+7.14%400,800
2026-03-191.851.901.801.82-2.15%1,949,715
2026-03-181.911.911.851.86-1.59%294,364
2026-03-171.901.931.881.89+0.53%394,427
2026-03-162.002.001.851.88-5.76%490,386
2026-03-131.972.041.972.00+3.37%530,673
2026-03-122.032.031.931.93-4.46%188,223
2026-03-112.032.031.982.02+1.00%201,312
2026-03-101.982.061.952.00+3.09%445,464
2026-03-091.991.991.891.94-3.00%198,285
2026-03-061.902.061.852.00+0.25%203,867
2026-03-052.002.041.972.00-0.25%184,672
2026-03-042.032.082.002.00-1.48%151,636
2026-03-032.162.192.022.03-5.14%186,582
2026-03-022.142.222.042.14-0.47%153,592
2026-02-272.042.182.022.15+4.37%393,842
2026-02-262.032.112.032.06+1.98%145,610
2026-02-251.992.021.862.02+1.51%162,073
2026-02-242.102.101.951.99-5.24%218,446
2026-02-232.182.182.002.10-3.23%205,890
2026-02-202.112.212.042.17+0.00%439,265
2026-02-192.202.202.132.17-1.36%103,054
2026-02-182.062.212.012.20+7.84%144,465
2026-02-172.142.141.982.04-0.97%116,193
2026-02-162.042.101.982.06+3.00%277,773
2026-02-132.032.141.942.00-0.99%112,222
2026-02-121.972.041.972.02+2.54%85,835
2026-02-111.981.981.901.97-0.25%60,638
2026-02-101.972.051.951.98+3.40%162,201
2026-02-091.901.971.871.91+2.14%68,240
2026-02-061.961.961.811.87-2.60%150,193
2026-02-051.981.981.881.92+0.52%134,167
2026-02-041.991.991.901.91-5.91%37,490
2026-02-031.992.041.982.03+4.10%54,172
2026-02-022.032.121.901.95-1.52%394,343
2026-01-301.992.061.941.98-3.41%1,000,989
2026-01-292.122.251.892.05+10.51%1,307,035
2026-01-281.951.951.821.85-2.37%162,103
2026-01-272.002.031.901.90-5.00%171,730
2026-01-232.012.021.982.00-0.99%52,365
2026-01-222.042.041.962.02-0.98%266,061
2026-01-212.022.041.952.04+0.99%305,785
2026-01-201.992.041.912.02+3.32%289,856
2026-01-191.922.041.891.96+3.99%374,947
2026-01-161.841.951.811.88+1.90%164,134
2026-01-151.881.881.821.84-0.27%75,685
2026-01-141.891.891.781.85+1.65%162,015
2026-01-131.951.961.801.82-1.62%205,620
2026-01-121.741.991.711.85+17.09%1,248,539
2026-01-091.571.601.551.58+0.64%38,318
2026-01-081.531.571.511.57+2.61%72,813
2026-01-071.501.551.471.53+0.66%42,095
2026-01-061.551.561.501.52-2.88%68,289
2026-01-051.641.641.531.56-4.28%184,265
2026-01-021.531.661.511.64+6.86%265,523
2025-12-311.501.531.481.53+3.55%142,184
2025-12-301.501.501.461.48+1.20%11,258
2025-12-291.501.501.441.46-0.68%36,745
2025-12-241.481.491.471.47+0.00%32,234
2025-12-231.481.481.431.47+0.00%100,466
2025-12-221.501.501.471.47-0.68%47,831
2025-12-191.461.521.461.48+4.23%396,925
2025-12-181.391.421.391.42-2.74%33,117
2025-12-171.441.471.411.46+1.39%106,731
2025-12-161.491.491.391.44-3.03%108,934
2025-12-151.431.491.431.49+4.58%807,966
2025-12-121.411.441.401.42+1.07%36,050
2025-12-111.441.461.381.41-1.75%98,988
2025-12-101.381.431.341.43+2.88%108,351
2025-12-091.351.391.301.39+2.58%140,200
2025-12-081.391.391.321.35-2.87%89,547
2025-12-051.391.401.351.40+1.09%16,055
2025-12-041.431.431.361.38-1.78%72,671
2025-12-031.401.421.361.41+0.72%121,238
2025-12-021.391.441.391.40+1.09%781,909
2025-12-011.501.511.381.38-8.00%136,791
2025-11-281.501.501.471.50+1.69%79,259
2025-11-271.491.511.461.48-1.01%219,308
2025-11-261.391.491.381.49+7.19%235,326
2025-11-251.341.401.341.39+4.12%68,455
2025-11-241.321.391.321.33-2.55%147,644
2025-11-211.321.401.271.37+1.48%203,270
2025-11-201.351.431.301.35+0.00%469,412
2025-11-191.361.391.341.35-0.74%883,020
2025-11-181.451.451.361.36-6.53%87,758
2025-11-171.391.461.381.46+3.93%55,007
2025-11-141.461.461.361.40-3.78%153,635
2025-11-131.441.461.421.46+0.00%69,463
2025-11-121.471.471.431.46+1.39%303,063
2025-11-111.441.471.431.44+1.77%259,726
2025-11-101.391.421.381.41+3.68%191,447
2025-11-071.401.431.321.36-2.16%329,379
2025-11-061.491.491.391.39-4.14%155,726
2025-11-051.521.521.391.45-5.23%263,784
2025-11-041.401.571.401.53+12.09%585,908
2025-11-031.411.441.361.36-4.21%190,410
2025-10-311.421.441.411.43-0.35%163,392
2025-10-301.411.451.411.43+1.42%173,871
2025-10-291.431.461.401.41-1.40%245,075
2025-10-281.461.461.421.43-2.05%110,882
2025-10-271.441.471.431.46+1.39%66,570
2025-10-241.501.501.431.44-1.03%33,832
2025-10-231.471.501.431.46-0.34%131,569

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+15.66%). 가장 약한 달: 3월 (-11.94%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Imricor Medical Systems Inc (IMR.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.43. Closelook 데이터 레이크의 일별 가격 기록 기준.

IMR.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.25, 최저 1.27 (2026-10-16 기준).

Imricor Medical Systems Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 IMR.AU의 가장 강한 달은 2월(평균 +15.66%), 가장 약한 달은 3월(평균 -11.94%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.