Stockscreener 앱 받기
0.8101
3.56%
-0.0299
시간 외 거래:
.82
0.0099
+1.22%
Icon Energy Corp 주식 (ICON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $0.933 | $0.8101 | $0.1229 | 16,733.0 | -3.56% |
| 2026-10-12 | $0.87 | $0.8201 | $0.0499 | 13,349.0 | -3.45% |
| 2026-10-09 | $0.9038 | $0.85 | $0.0538 | 9,174.0 | +2.35% |
| 2026-10-08 | $0.904 | $0.85 | $0.054 | 21,112.0 | -3.95% |
| 2026-10-07 | $0.9699 | $0.87 | $0.0999 | 11,254.0 | -4.84% |
| 2026-10-06 | $0.9425 | $0.9102 | $0.0323 | 7,637.0 | +1.09% |
| 2026-10-05 | $0.9302 | $0.8853 | $0.0449 | 10,162.0 | -5.15% |
| 2026-10-02 | $0.97 | $0.90 | $0.07 | 5,224.0 | +3.19% |
| 2026-10-01 | $0.9699 | $0.90 | $0.0699 | 13,651.0 | +0.00% |
| 2026-09-30 | $0.96 | $0.93 | $0.03 | 4,658.0 | +1.08% |
| 2026-09-29 | $0.9699 | $0.91 | $0.0599 | 15,195.0 | +0.01% |
| 2026-09-28 | $0.986 | $0.9082 | $0.0778 | 18,484.0 | -7.01% |
| 2026-09-25 | $1.03 | $0.99 | $0.04 | 15,882.0 | -0.99% |
| 2026-09-24 | $1.02 | $0.9901 | $0.0299 | 5,392.0 | +2.02% |
| 2026-09-23 | $1.01 | $0.99 | $0.02 | 13,485.0 | -1.49% |
| 2026-09-22 | $1.01 | $0.9439 | $0.0661 | 24,371.0 | +3.61% |
| 2026-09-21 | $1.04 | $0.94 | $0.10 | 36,601.0 | -6.73% |
| 2026-09-18 | $1.05 | $0.98 | $0.07 | 29,016.0 | -3.70% |
| 2026-09-17 | $1.08 | $0.8758 | $0.2042 | 88,708.0 | +22.92% |
| 2026-09-16 | $0.90 | $0.85 | $0.05 | 22,686.0 | -0.31% |
| 2026-09-15 | $0.925 | $0.88 | $0.045 | 15,372.0 | -6.20% |
Icon Energy Corp 주식 (ICON) 연도별 가격 이력
이 심층 분석에서는 Icon Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Icon Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Icon Energy Corp 주식 (ICON) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.97 | $0.8101 | $0.1599 | 108,296.0 | -13.82% |
| 2026-09 | $1.08 | $0.85 | $0.23 | 470,390.0 | -3.85% |
| 2026-08 | $1.09 | $0.93 | $0.16 | 377,163.0 | -6.00% |
| 2026-07 | $1.16 | $0.845 | $0.315 | 11,512,176.0 | +6.15% |
| 2026-06 | $1.42 | $0.826 | $0.5966 | 6,989,276.0 | -30.02% |
| 2026-05 | $1.55 | $1.06 | $0.49 | 2,543,272.0 | +32.08% |
| 2026-04 | $1.24 | $0.8201 | $0.4185 | 2,971,214.0 | +29.63% |
| 2026-03 | $1.65 | $0.784 | $0.866 | 9,291,905.0 | -39.43% |
| 2026-02 | $2.03 | $1.26 | $0.765 | 2,467,940.0 | -25.41% |
| 2026-01 | $4.23 | $1.44 | $2.79 | 43,289,991.0 | -46.01% |
Icon Energy Corp 주식 (ICON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.15 | $2.75 | $1.40 | 597,963.0 | -16.95% |
| 2025-11 | $8.00 | $3.50 | $4.50 | 7,205,414.0 | -50.45% |
| 2025-10 | $10.85 | $8.00 | $2.85 | 225,514.0 | -23.33% |
| 2025-09 | $11.85 | $9.35 | $2.50 | 135,333.0 | +5.00% |
| 2025-08 | $12.50 | $9.75 | $2.75 | 187,992.0 | -17.36% |
| 2025-07 | $16.75 | $10.93 | $5.82 | 554,622.0 | +2.54% |
| 2025-06 | $16.45 | $8.00 | $8.45 | 12,947,730.0 | +40.48% |
| 2025-05 | $10.50 | $8.00 | $2.50 | 288,676.0 | -14.72% |
| 2025-04 | $13.25 | $8.05 | $5.20 | 1,093,600.0 | +3.03% |
| 2025-03 | $44.60 | $8.00 | $36.60 | 3,033,402.0 | -77.97% |
| 2025-02 | $78.00 | $38.46 | $39.54 | 495,937.0 | -44.85% |
| 2025-01 | $465.9 | $76.00 | $389.9 | 197,894.0 | -82.35% |
Icon Energy Corp 주식 (ICON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $598.0 | $390.0 | $208.0 | 2,542.0 | -21.18% |
| 2024-11 | $654.0 | $402.0 | $252.0 | 4,367.0 | +37.96% |
| 2024-10 | $468.0 | $362.0 | $106.0 | 2,031.0 | -2.37% |
| 2024-09 | $596.0 | $414.0 | $182.0 | 2,044.0 | -20.97% |
| 2024-08 | $660.0 | $406.0 | $254.0 | 5,090.0 | -19.34% |
| 2024-07 | $757.0 | $630.0 | $127.0 | 1,635.0 | +0.00% |
8.06%
5.19%
자본화:
|
볼륨(24시간):