I ON Digital (PK) Historical Data - IONI

기업명	주식 심볼	시장	주식 타입
I ON Digital Corporation (PK)	IONI	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.02	-4.65%	0.41	05:18:39

개장가	저가	고가	종가	전일 종가
0.455	0.41	0.455		0.43

IONI Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.349	0.485	0.3175	0.4432673	51,970	0.061	17.48%
1개월	0.30	0.485	0.2213	0.2973897	56,264	0.11	36.67%
3개월	0.295	0.485	0.2213	0.3329467	31,595	0.115	38.98%
6개월	0.1049	0.485	0.1049	0.2972423	25,934	0.3051	290.85%
1년	0.1501	0.485	0.055	0.2486277	20,640	0.2599	173.15%
3년	0.305	0.485	0.0511	0.1825052	24,073	0.105	34.43%
5년	0.2283	1.00	0.05	0.3336759	49,141	0.1817	79.59%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	0.43	-0.00575	-1.32%	0.43375	0.44	0.43	5,556
02 5월(5) 2024	0.43575	-0.01925	-4.23%	0.48	0.48	0.392	41,311
01 5월(5) 2024	0.455	0.00265	0.59%	0.459	0.485	0.455	49,113
30 4월(4) 2024	0.45235	0.10235	29.24%	0.38	0.459	0.38	147,454
27 4월(4) 2024	0.35	0.05	16.67%	0.349	0.35	0.3175	16,418
26 4월(4) 2024	0.30	0.07	30.43%	0.2511	0.3129	0.24	25,817
25 4월(4) 2024	0.23	-0.02	-8.00%	0.25	0.386597	0.2213	445,238
24 4월(4) 2024	0.25	-0.0043	-1.69%	0.26	0.26	0.245	75,352
23 4월(4) 2024	0.2543	0.00	0.00%	0.2543	0.25715	0.25	31,155
20 4월(4) 2024	0.2543	-0.0067	-2.57%	0.261	0.261	0.2505	24,084
19 4월(4) 2024	0.261	-0.019	-6.79%	0.29	0.29	0.26	40,155
18 4월(4) 2024	0.28	-0.01	-3.45%	0.28	0.28	0.28	10,000
17 4월(4) 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0
16 4월(4) 2024	0.29	0.003	1.05%	0.30	0.30	0.28	8,694
13 4월(4) 2024	0.287	0.00	0.00%	0.287	0.287	0.287	0
12 4월(4) 2024	0.287	0.00	0.00%	0.287	0.287	0.287	0
11 4월(4) 2024	0.287	0.007	2.50%	0.27	0.29	0.27	12,505
10 4월(4) 2024	0.28	-0.01	-3.45%	0.2955	0.2955	0.28	1,434
09 4월(4) 2024	0.29	0.00	0.00%	0.27	0.29	0.27	12,596
06 4월(4) 2024	0.29	-0.0015	-0.51%	0.30	0.30	0.27	9,610
05 4월(4) 2024	0.2915	-0.0045	-1.52%	0.30	0.30	0.2915	10,166
04 4월(4) 2024	0.296	0.0045	1.54%	0.30	0.30	0.2915	9,000