Stockscreener 앱 받기
54.40
0.52%
0.035
Ionq Inc 주식 (IONQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $55.66 | $52.93 | $2.73 | 10,705,558.0 | +0.14% |
| 2025-12-08 | $54.82 | $51.46 | $3.36 | 16,275,832.0 | +3.17% |
| 2025-12-05 | $54.26 | $51.13 | $3.13 | 17,393,375.0 | -3.78% |
| 2025-12-04 | $55.32 | $48.31 | $7.01 | 33,158,445.0 | +12.56% |
| 2025-12-03 | $48.90 | $45.31 | $3.59 | 17,014,781.0 | +3.67% |
| 2025-12-02 | $49.68 | $46.83 | $2.85 | 12,580,973.0 | -0.40% |
| 2025-12-01 | $48.87 | $46.61 | $2.26 | 13,595,231.0 | -4.42% |
| 2025-11-28 | $49.85 | $47.57 | $2.28 | 10,307,447.0 | +5.12% |
| 2025-11-26 | $48.25 | $46.01 | $2.24 | 12,408,867.0 | -0.34% |
| 2025-11-25 | $47.91 | $44.22 | $3.69 | 17,921,135.0 | +0.64% |
| 2025-11-24 | $47.34 | $42.49 | $4.84 | 40,099,867.0 | +12.11% |
| 2025-11-21 | $42.76 | $38.00 | $4.76 | 29,192,795.0 | +1.73% |
| 2025-11-20 | $49.57 | $40.69 | $8.88 | 33,033,212.0 | -14.37% |
| 2025-11-19 | $50.68 | $47.33 | $3.35 | 19,087,117.0 | -2.52% |
| 2025-11-18 | $50.28 | $47.20 | $3.08 | 20,696,483.0 | +2.78% |
| 2025-11-17 | $49.25 | $45.94 | $3.31 | 22,535,580.0 | +1.29% |
| 2025-11-14 | $48.78 | $42.82 | $5.96 | 29,292,404.0 | +3.92% |
| 2025-11-13 | $49.90 | $44.30 | $5.60 | 36,924,695.0 | -10.47% |
| 2025-11-12 | $55.60 | $49.89 | $5.71 | 22,831,646.0 | -6.82% |
| 2025-11-11 | $56.03 | $53.72 | $2.31 | 17,306,360.0 | -1.72% |
Ionq Inc 주식 (IONQ) 연도별 가격 이력
이 심층 분석에서는 Ionq Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IONQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ionq Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ionq Inc 주식 (IONQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.66 | $45.31 | $10.35 | 120,724,195.0 | +10.41% |
| 2025-11 | $62.69 | $38.00 | $24.69 | 472,645,584.0 | -20.97% |
| 2025-10 | $84.64 | $52.27 | $32.37 | 787,359,695.0 | +1.43% |
| 2025-09 | $76.13 | $40.22 | $35.91 | 624,776,692.0 | +43.89% |
| 2025-08 | $46.82 | $34.77 | $12.05 | 367,981,458.0 | +7.20% |
| 2025-07 | $47.88 | $39.23 | $8.65 | 441,641,449.0 | -7.21% |
| 2025-06 | $44.10 | $35.93 | $8.17 | 464,526,425.0 | +6.52% |
| 2025-05 | $48.94 | $27.16 | $21.78 | 518,555,626.0 | +46.90% |
| 2025-04 | $31.85 | $18.81 | $13.04 | 370,928,016.0 | +24.42% |
| 2025-03 | $27.83 | $17.88 | $9.95 | 441,719,951.0 | -10.18% |
| 2025-02 | $44.59 | $23.01 | $21.58 | 297,746,129.0 | -37.78% |
| 2025-01 | $54.74 | $25.92 | $28.82 | 719,093,436.0 | -5.46% |
Ionq Inc 주식 (IONQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.56 | $28.04 | $20.52 | 536,352,967.0 | +21.34% |
| 2024-11 | $37.28 | $14.15 | $23.13 | 652,199,858.0 | +142.85% |
| 2024-10 | $18.20 | $7.99 | $10.21 | 398,250,290.0 | +71.97% |
| 2024-09 | $10.11 | $6.54 | $3.57 | 143,675,821.0 | +17.79% |
| 2024-08 | $8.10 | $6.22 | $1.88 | 93,137,506.0 | -8.96% |
| 2024-07 | $9.05 | $6.79 | $2.26 | 103,490,901.0 | +15.93% |
| 2024-06 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
| 2024-05 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
| 2024-04 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
| 2024-03 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
| 2024-02 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
| 2024-01 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
Ionq Inc 주식 (IONQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.49 | $11.92 | $3.57 | 169,246,914.0 | +1.31% |
| 2023-11 | $13.58 | $9.60 | $3.98 | 178,511,107.0 | +26.87% |
| 2023-10 | $16.60 | $9.23 | $7.37 | 212,400,939.0 | -35.22% |
| 2023-09 | $21.60 | $12.96 | $8.64 | 255,642,453.0 | -13.44% |
| 2023-08 | $20.14 | $12.19 | $7.95 | 321,667,627.0 | -10.70% |
| 2023-07 | $19.33 | $12.69 | $6.64 | 210,397,288.0 | +42.28% |
| 2023-06 | $14.80 | $8.83 | $5.97 | 266,115,026.0 | +25.39% |
| 2023-05 | $11.65 | $5.29 | $6.36 | 210,981,989.0 | +95.83% |
| 2023-04 | $7.35 | $5.37 | $1.98 | 104,332,582.0 | -10.41% |
| 2023-03 | $6.77 | $4.38 | $2.39 | 98,034,184.0 | +29.75% |
| 2023-02 | $6.00 | $4.40 | $1.60 | 75,527,932.0 | +6.76% |
| 2023-01 | $4.73 | $3.41 | $1.32 | 53,933,150.0 | +28.70% |
0.00%
0.69%
자본화:
|
볼륨(24시간):