Stockscreener 앱 받기
0.4363
10.64%
0.042
I-ON Digital Corp 주식 (IONI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.4363 | $0.4363 | $0.00 | 2,095.0 | +10.64% |
| 2025-05-30 | $0.4066 | $0.3943 | $0.0123 | 5,000.0 | +17.72% |
| 2025-05-29 | $0.37 | $0.33 | $0.04 | 19,267.0 | -16.26% |
| 2025-05-28 | $0.40 | $0.3825 | $0.0175 | 1,100.0 | +3.90% |
| 2025-05-23 | $0.42 | $0.385 | $0.035 | 6,224.0 | -1.28% |
| 2025-05-22 | $0.42 | $0.39 | $0.03 | 7,160.0 | +2.63% |
| 2025-05-21 | $0.43 | $0.32 | $0.11 | 12,379.0 | +19.69% |
| 2025-05-20 | $0.3175 | $0.3175 | $0.00 | 1,000.0 | -8.14% |
| 2025-05-19 | $0.43 | $0.3456 | $0.0844 | 2,703.0 | -19.62% |
| 2025-05-16 | $0.44 | $0.43 | $0.01 | 630.0 | +16.22% |
| 2025-05-15 | $0.37 | $0.37 | $0.00 | 19,317.0 | -2.63% |
| 2025-05-14 | $0.38 | $0.38 | $0.00 | 1,431.0 | -15.56% |
| 2025-05-13 | $0.45 | $0.35 | $0.10 | 13,893.0 | -5.76% |
| 2025-05-12 | $0.49 | $0.3575 | $0.1325 | 4,885.0 | -2.55% |
| 2025-05-09 | $0.49 | $0.35 | $0.14 | 13,138.0 | +34.25% |
| 2025-05-08 | $0.5003 | $0.365 | $0.1353 | 12,751.0 | -27.04% |
I-ON Digital Corp 주식 (IONI) 연도별 가격 이력
이 심층 분석에서는 I-ON Digital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IONI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 I-ON Digital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
I-ON Digital Corp 주식 (IONI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.4363 | $0.4363 | $0.00 | 2,095.0 | +10.64% |
| 2025-05 | $0.5003 | $0.3175 | $0.1828 | 169,583.0 | -12.38% |
| 2025-04 | $0.45 | $0.275 | $0.175 | 284,100.0 | +46.04% |
| 2025-03 | $0.3081 | $0.2014 | $0.1067 | 124,654.0 | +17.39% |
| 2025-02 | $0.3525 | $0.235 | $0.1175 | 180,202.0 | -12.50% |
| 2025-01 | $0.4143 | $0.253 | $0.1613 | 250,641.0 | -18.92% |
I-ON Digital Corp 주식 (IONI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.4906 | $0.34 | $0.1506 | 313,413.0 | -26.06% |
| 2024-11 | $0.4845 | $0.15 | $0.3345 | 1,296,110.0 | +96.88% |
| 2024-10 | $0.48 | $0.2365 | $0.2435 | 249,107.0 | -40.32% |
| 2024-09 | $0.5637 | $0.35 | $0.2137 | 240,591.0 | -16.67% |
| 2024-08 | $0.70 | $0.42 | $0.28 | 401,522.0 | -31.43% |
| 2024-07 | $1.47 | $0.3815 | $1.08 | 911,062.0 | +30.84% |
| 2024-06 | $2.07 | $0.4675 | $1.60 | 912,118.0 | -62.06% |
| 2024-05 | $1.93 | $0.33 | $1.60 | 1,241,698.0 | +209.89% |
| 2024-04 | $0.485 | $0.2213 | $0.2637 | 961,999.0 | +51.67% |
| 2024-03 | $0.479 | $0.26 | $0.219 | 381,930.0 | -36.31% |
| 2024-02 | $0.475 | $0.216 | $0.259 | 410,126.0 | +96.25% |
| 2024-01 | $0.2986 | $0.202 | $0.0966 | 359,668.0 | +11.11% |
I-ON Digital Corp 주식 (IONI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.2899 | $0.20 | $0.0899 | 307,358.0 | -13.60% |
| 2023-11 | $0.295 | $0.094 | $0.201 | 446,431.0 | +135.85% |
| 2023-10 | $0.11 | $0.061 | $0.049 | 127,042.0 | +49.30% |
| 2023-09 | $0.10 | $0.055 | $0.045 | 353,476.0 | -1.39% |
| 2023-08 | $0.18 | $0.071 | $0.109 | 195,666.0 | -60.00% |
| 2023-07 | $0.249 | $0.128 | $0.121 | 150,629.0 | -13.88% |
| 2023-06 | $0.265 | $0.14 | $0.125 | 165,557.0 | +4.50% |
| 2023-05 | $0.23 | $0.131 | $0.099 | 60,435.0 | +33.33% |
| 2023-04 | $0.261 | $0.112 | $0.149 | 152,247.0 | -37.50% |
| 2023-03 | $0.282 | $0.20 | $0.082 | 474,271.0 | +32.60% |
| 2023-02 | $0.315 | $0.0895 | $0.2255 | 1,095,304.0 | +90.53% |
| 2023-01 | $0.10 | $0.065 | $0.035 | 266,276.0 | +43.72% |
5.71%
0.34%
자본화:
|
볼륨(24시간):