Stockscreener 앱 받기
0.2173
5.48%
-0.0126
I-ON Digital Corp 주식 (IONI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $0.2299 | $0.21 | $0.0199 | 10,262.0 | -5.48% |
| 2026-03-31 | $0.25 | $0.202 | $0.048 | 57,985.0 | +8.19% |
| 2026-03-30 | $0.2999 | $0.2125 | $0.0874 | 61,532.0 | -35.61% |
| 2026-03-27 | $0.33 | $0.2911 | $0.0389 | 20,402.0 | +1.66% |
| 2026-03-26 | $0.4099 | $0.31 | $0.0999 | 56,648.0 | -17.84% |
| 2026-03-25 | $0.3951 | $0.38 | $0.0151 | 4,000.0 | +6.87% |
| 2026-03-24 | $0.398 | $0.356 | $0.042 | 13,014.0 | -7.18% |
| 2026-03-19 | $0.40 | $0.3983 | $0.0017 | 6,270.0 | -5.17% |
| 2026-03-18 | $0.479 | $0.40 | $0.079 | 8,653.0 | -6.67% |
| 2026-03-17 | $0.45 | $0.43 | $0.02 | 5,191.0 | +0.00% |
| 2026-03-16 | $0.468 | $0.45 | $0.018 | 6,383.0 | -3.02% |
| 2026-03-13 | $0.485 | $0.45 | $0.035 | 4,801.0 | -1.28% |
| 2026-03-12 | $0.50 | $0.464 | $0.036 | 16,101.0 | +4.44% |
| 2026-03-11 | $0.45 | $0.45 | $0.00 | 9,587.0 | -11.76% |
| 2026-03-10 | $0.52 | $0.51 | $0.01 | 4,000.0 | +4.08% |
| 2026-03-09 | $0.49 | $0.46 | $0.03 | 3,950.0 | +3.16% |
| 2026-03-06 | $0.475 | $0.475 | $0.00 | 1,000.0 | +0.00% |
| 2026-03-05 | $0.475 | $0.4666 | $0.0084 | 4,100.0 | -5.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.55 | $0.202 | $0.348 | 303,162.0 | -59.76% |
| 2026-02 | $0.65 | $0.53 | $0.12 | 35,815.0 | -15.34% |
| 2026-01 | $0.70 | $0.4996 | $0.2004 | 373,472.0 | -6.21% |
I-ON Digital Corp 주식 (IONI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.89 | $0.60 | $0.29 | 294,361.0 | -10.82% |
| 2025-11 | $0.9484 | $0.71 | $0.2384 | 106,975.0 | -19.74% |
| 2025-10 | $1.00 | $0.6642 | $0.3358 | 563,159.0 | +26.67% |
| 2025-09 | $2.00 | $0.57 | $1.43 | 1,248,316.0 | -60.32% |
| 2025-08 | $1.98 | $0.875 | $1.10 | 639,721.0 | +96.88% |
| 2025-07 | $1.42 | $0.575 | $0.8475 | 868,393.0 | +28.00% |
| 2025-06 | $0.83 | $0.37 | $0.46 | 444,759.0 | +90.21% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):