Stockscreener 앱 받기
0.819
3.28%
0.026
Kartoon Studios Inc 주식 (TOON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $0.8566 | $0.779 | $0.0776 | 886,374.0 | +3.28% |
| 2025-10-30 | $0.8099 | $0.7801 | $0.0298 | 241,983.0 | -0.88% |
| 2025-10-29 | $0.8266 | $0.80 | $0.0266 | 356,259.0 | -2.94% |
| 2025-10-28 | $0.84 | $0.7811 | $0.0589 | 567,528.0 | +2.56% |
| 2025-10-27 | $0.8241 | $0.79 | $0.0341 | 449,149.0 | -1.40% |
| 2025-10-24 | $0.90 | $0.7628 | $0.1372 | 4,173,313.0 | +3.72% |
| 2025-10-23 | $0.7939 | $0.77 | $0.0239 | 228,865.0 | +1.28% |
| 2025-10-22 | $0.80 | $0.7605 | $0.0395 | 345,563.0 | -4.21% |
| 2025-10-21 | $0.868 | $0.8022 | $0.0658 | 681,723.0 | -4.10% |
| 2025-10-20 | $0.8696 | $0.74 | $0.1296 | 1,790,988.0 | +14.44% |
| 2025-10-17 | $0.7581 | $0.7001 | $0.058 | 446,214.0 | +3.94% |
| 2025-10-16 | $0.78 | $0.7091 | $0.0709 | 458,045.0 | -6.84% |
| 2025-10-15 | $0.7957 | $0.7614 | $0.0343 | 384,566.0 | -1.52% |
| 2025-10-14 | $0.7755 | $0.73 | $0.0455 | 395,287.0 | +3.06% |
| 2025-10-13 | $0.779 | $0.74 | $0.039 | 422,982.0 | -1.97% |
| 2025-10-10 | $0.7902 | $0.7601 | $0.0301 | 404,331.0 | -1.91% |
| 2025-10-09 | $0.7986 | $0.77 | $0.0286 | 341,221.0 | +0.31% |
| 2025-10-08 | $0.785 | $0.7575 | $0.0275 | 202,576.0 | +1.76% |
| 2025-10-07 | $0.7766 | $0.76 | $0.0166 | 218,882.0 | -2.25% |
| 2025-10-06 | $0.79 | $0.7525 | $0.0375 | 305,614.0 | +2.96% |
| 2025-10-03 | $0.79 | $0.75 | $0.04 | 260,571.0 | -2.06% |
| 2025-10-02 | $0.7844 | $0.75 | $0.0344 | 285,962.0 | +2.35% |
Kartoon Studios Inc 주식 (TOON) 연도별 가격 이력
이 심층 분석에서는 Kartoon Studios Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TOON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kartoon Studios Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kartoon Studios Inc 주식 (TOON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.90 | $0.7001 | $0.1999 | 15,175,045.0 | +10.99% |
| 2025-09 | $0.8652 | $0.7161 | $0.1491 | 5,112,991.0 | -6.77% |
| 2025-08 | $0.7951 | $0.65 | $0.1451 | 3,288,105.0 | +14.26% |
| 2025-07 | $0.83 | $0.6722 | $0.1578 | 4,016,802.0 | -6.74% |
| 2025-06 | $0.86 | $0.70 | $0.16 | 3,311,660.0 | -9.90% |
| 2025-05 | $0.9292 | $0.575 | $0.3542 | 5,599,234.0 | +43.13% |
| 2025-04 | $0.67 | $0.52 | $0.15 | 2,575,461.0 | -7.23% |
| 2025-03 | $0.7297 | $0.5311 | $0.1986 | 4,517,651.0 | +13.41% |
| 2025-02 | $0.7393 | $0.50 | $0.2393 | 5,312,117.0 | +3.67% |
| 2025-01 | $0.6157 | $0.4898 | $0.1259 | 4,277,095.0 | -10.49% |
Kartoon Studios Inc 주식 (TOON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.6941 | $0.4601 | $0.234 | 12,209,737.0 | -3.95% |
| 2024-11 | $0.88 | $0.61 | $0.27 | 5,762,117.0 | -8.54% |
| 2024-10 | $0.8676 | $0.724 | $0.1436 | 2,342,993.0 | -14.98% |
| 2024-09 | $0.9062 | $0.7822 | $0.124 | 1,524,994.0 | -6.99% |
| 2024-08 | $0.9425 | $0.75 | $0.1925 | 1,972,095.0 | +0.39% |
| 2024-07 | $1.07 | $0.90 | $0.175 | 3,131,699.0 | -10.06% |
| 2024-06 | $1.06 | $0.8501 | $0.2099 | 2,472,607.0 | -0.96% |
| 2024-05 | $1.12 | $1.03 | $0.095 | 3,298,576.0 | -3.70% |
| 2024-04 | $2.01 | $1.05 | $0.96 | 13,242,993.0 | -21.17% |
| 2024-03 | $1.67 | $1.27 | $0.40 | 2,257,381.0 | -17.47% |
| 2024-02 | $1.90 | $1.21 | $0.69 | 6,869,712.0 | +36.07% |
| 2024-01 | $1.40 | $1.10 | $0.30 | 2,368,064.0 | -12.23% |
Kartoon Studios Inc 주식 (TOON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.74 | $1.33 | $0.41 | 3,908,782.0 | -15.24% |
| 2023-11 | $1.74 | $0.9601 | $0.7799 | 4,970,539.0 | +65.69% |
| 2023-10 | $1.51 | $0.9346 | $0.5804 | 3,778,929.0 | -29.30% |
| 2023-09 | $1.66 | $1.33 | $0.3299 | 2,586,461.0 | +0.00% |
1.31%
6.10%
자본화:
|
볼륨(24시간):