Stockscreener 앱 받기
0.9199
2.21%
0.0199
Icon Energy Corp 주식 (ICON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $0.94 | $0.8797 | $0.0603 | 9,127.0 | +2.21% |
| 2026-09-10 | $0.9259 | $0.90 | $0.0259 | 8,476.0 | -4.07% |
| 2026-09-09 | $0.9399 | $0.90 | $0.0399 | 23,793.0 | +4.83% |
| 2026-09-08 | $0.92 | $0.8587 | $0.0614 | 60,424.0 | -1.93% |
| 2026-09-04 | $0.97 | $0.8852 | $0.0848 | 38,949.0 | -5.97% |
| 2026-09-03 | $0.99 | $0.9599 | $0.0301 | 5,710.0 | +1.09% |
| 2026-09-02 | $0.98 | $0.9406 | $0.0394 | 14,823.0 | -2.23% |
| 2026-09-01 | $1.00 | $0.9537 | $0.0504 | 5,316.0 | +0.43% |
| 2026-08-31 | $1.01 | $0.93 | $0.08 | 16,975.0 | -0.30% |
| 2026-08-28 | $1.03 | $0.9805 | $0.0495 | 9,225.0 | +1.08% |
| 2026-08-27 | $1.00 | $0.9601 | $0.0399 | 5,474.0 | -1.52% |
| 2026-08-26 | $1.04 | $0.985 | $0.055 | 18,943.0 | -2.48% |
| 2026-08-25 | $1.04 | $1.00 | $0.0399 | 7,527.0 | +0.00% |
| 2026-08-24 | $1.02 | $1.00 | $0.015 | 9,517.0 | +0.00% |
| 2026-08-21 | $1.02 | $1.00 | $0.015 | 6,921.0 | -0.98% |
| 2026-08-20 | $1.04 | $0.99 | $0.05 | 19,379.0 | -0.96% |
| 2026-08-19 | $1.03 | $1.00 | $0.03 | 18,519.0 | +0.48% |
| 2026-08-18 | $1.04 | $1.01 | $0.03 | 10,161.0 | -0.49% |
| 2026-08-17 | $1.04 | $1.00 | $0.04 | 32,612.0 | -0.48% |
| 2026-08-14 | $1.06 | $1.03 | $0.03 | 19,666.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.00 | $0.8587 | $0.1455 | 175,745.0 | -5.90% |
| 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 | 43,289,990.4 | -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 | 597,964.2 | -16.95% |
| 2025-11 | $8.00 | $3.50 | $4.50 | 7,205,414.8 | -50.45% |
| 2025-10 | $10.85 | $8.00 | $2.85 | 225,515.4 | -23.33% |
| 2025-09 | $11.85 | $9.35 | $2.50 | 135,331.0 | +5.00% |
| 2025-08 | $12.50 | $9.75 | $2.75 | 187,991.6 | -17.36% |
| 2025-07 | $16.75 | $10.93 | $5.82 | 554,622.4 | +2.54% |
| 2025-06 | $16.45 | $8.00 | $8.45 | 12,947,730.8 | +40.48% |
| 2025-05 | $10.50 | $8.00 | $2.50 | 288,674.8 | -14.72% |
| 2025-04 | $13.25 | $8.05 | $5.20 | 1,093,599.0 | +3.03% |
| 2025-03 | $44.60 | $8.00 | $36.60 | 3,033,400.2 | -77.97% |
| 2025-02 | $78.00 | $38.46 | $39.54 | 495,936.8 | -44.85% |
| 2025-01 | $465.9 | $76.00 | $389.9 | 197,892.2 | -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 | 2,544.0 | -21.18% |
| 2024-11 | $654.0 | $402.0 | $252.0 | 4,366.7 | +37.96% |
| 2024-10 | $468.0 | $362.0 | $106.0 | 2,031.2 | -2.37% |
| 2024-09 | $596.0 | $414.0 | $182.0 | 2,044.8 | -20.97% |
| 2024-08 | $660.0 | $406.0 | $254.0 | 5,088.5 | -19.34% |
| 2024-07 | $757.0 | $630.0 | $127.0 | 1,634.9 | +0.00% |
1.13%
자본화:
|
볼륨(24시간):