Stockscreener 앱 받기
0.8022
2.94%
-0.0243
시간 외 거래:
.80
-0.0022
-0.27%
Kartoon Studios Inc 주식 (TOON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.8325 | $0.80 | $0.0325 | 205,572.0 | -2.94% |
| 2025-09-04 | $0.8348 | $0.8037 | $0.0311 | 90,978.0 | -0.42% |
| 2025-09-03 | $0.836 | $0.79 | $0.046 | 202,620.0 | +2.47% |
| 2025-09-02 | $0.81 | $0.7901 | $0.0199 | 300,235.0 | +2.34% |
| 2025-08-29 | $0.7951 | $0.78 | $0.0151 | 152,791.0 | +0.25% |
| 2025-08-28 | $0.7921 | $0.75 | $0.0422 | 231,120.0 | +5.27% |
| 2025-08-27 | $0.7675 | $0.743 | $0.0245 | 203,422.0 | -0.54% |
| 2025-08-26 | $0.7698 | $0.74 | $0.0298 | 70,104.0 | +2.29% |
| 2025-08-25 | $0.7794 | $0.7351 | $0.0443 | 261,343.0 | -1.73% |
| 2025-08-22 | $0.7552 | $0.7222 | $0.033 | 120,951.0 | +2.56% |
| 2025-08-21 | $0.74 | $0.71 | $0.03 | 78,238.0 | +0.90% |
| 2025-08-20 | $0.77 | $0.72 | $0.05 | 162,149.0 | -0.68% |
| 2025-08-19 | $0.7639 | $0.72 | $0.0439 | 181,749.0 | -0.27% |
| 2025-08-18 | $0.749 | $0.712 | $0.037 | 126,073.0 | -1.05% |
| 2025-08-15 | $0.7499 | $0.7115 | $0.0384 | 180,641.0 | +3.50% |
| 2025-08-14 | $0.7599 | $0.69 | $0.0699 | 469,469.0 | -2.97% |
| 2025-08-13 | $0.74 | $0.70 | $0.04 | 166,737.0 | +5.54% |
| 2025-08-12 | $0.7083 | $0.6801 | $0.0282 | 59,164.0 | +1.16% |
| 2025-08-11 | $0.7083 | $0.68 | $0.0283 | 87,750.0 | +0.91% |
| 2025-08-08 | $0.6936 | $0.655 | $0.0386 | 89,782.0 | +3.40% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.836 | $0.79 | $0.046 | 1,004,977.0 | +1.35% |
| 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% |
1.97%
1.13%
자본화:
|
볼륨(24시간):