Stockscreener 앱 받기
0.7918
0.96%
0.0075
시장 영업 전:
.78
-0.0118
-1.49%
Onfolio Holdings Inc 주식 (ONFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.8399 | $0.75 | $0.0899 | 73,653.0 | +0.96% |
| 2026-01-06 | $0.799 | $0.741 | $0.058 | 26,109.0 | +2.35% |
| 2026-01-05 | $0.7955 | $0.75 | $0.0455 | 57,095.0 | +2.16% |
| 2026-01-02 | $0.771 | $0.66 | $0.111 | 113,414.0 | +10.47% |
| 2025-12-31 | $0.731 | $0.6729 | $0.0581 | 87,770.0 | -3.00% |
| 2025-12-30 | $0.7028 | $0.615 | $0.0878 | 110,906.0 | +18.64% |
| 2025-12-29 | $0.6372 | $0.59 | $0.0472 | 59,837.0 | -7.49% |
| 2025-12-26 | $0.6629 | $0.6372 | $0.0257 | 22,190.0 | +2.52% |
| 2025-12-24 | $0.6271 | $0.6019 | $0.0252 | 74,773.0 | -2.51% |
| 2025-12-23 | $0.6711 | $0.62 | $0.0511 | 128,721.0 | -0.30% |
| 2025-12-22 | $0.6851 | $0.62 | $0.0651 | 43,588.0 | -3.03% |
| 2025-12-19 | $0.7299 | $0.6501 | $0.0798 | 32,087.0 | -1.64% |
| 2025-12-18 | $0.758 | $0.66 | $0.098 | 76,572.0 | -6.82% |
| 2025-12-17 | $0.75 | $0.72 | $0.03 | 40,843.0 | -4.60% |
| 2025-12-16 | $0.7932 | $0.7548 | $0.0384 | 21,986.0 | -0.81% |
| 2025-12-15 | $0.791 | $0.76 | $0.031 | 82,662.0 | -5.17% |
| 2025-12-12 | $0.8174 | $0.79 | $0.0274 | 24,281.0 | +0.19% |
| 2025-12-11 | $0.8365 | $0.7801 | $0.0564 | 30,872.0 | -1.56% |
| 2025-12-10 | $0.86 | $0.8106 | $0.0494 | 30,899.0 | -3.13% |
| 2025-12-09 | $0.8451 | $0.81 | $0.035 | 34,343.0 | +1.31% |
Onfolio Holdings Inc 주식 (ONFO) 연도별 가격 이력
이 심층 분석에서는 Onfolio Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONFO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onfolio Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.8399 | $0.66 | $0.1799 | 343,924.0 | +16.61% |
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.88 | $0.59 | $0.29 | 1,138,971.0 | -18.35% |
| 2025-11 | $1.18 | $0.60 | $0.58 | 31,446,045.0 | -21.35% |
| 2025-10 | $1.30 | $1.00 | $0.30 | 2,157,838.0 | -4.39% |
| 2025-09 | $1.95 | $0.93 | $1.02 | 34,198,124.0 | +9.62% |
| 2025-08 | $1.27 | $0.9444 | $0.3256 | 469,074.0 | -18.11% |
| 2025-07 | $1.50 | $0.9523 | $0.5477 | 1,988,421.0 | +24.51% |
| 2025-06 | $1.48 | $0.87 | $0.61 | 2,335,256.0 | +7.36% |
| 2025-05 | $1.10 | $0.90 | $0.20 | 173,450.0 | -11.21% |
| 2025-04 | $1.21 | $0.606 | $0.604 | 1,123,179.0 | +12.63% |
| 2025-03 | $1.38 | $0.95 | $0.43 | 242,894.0 | -28.03% |
| 2025-02 | $1.58 | $1.20 | $0.38 | 408,614.0 | +2.33% |
| 2025-01 | $1.39 | $1.15 | $0.24 | 263,359.0 | -3.73% |
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.88 | $1.16 | $0.72 | 3,142,933.0 | +0.72% |
| 2024-11 | $1.50 | $0.99 | $0.51 | 359,318.0 | +11.94% |
| 2024-10 | $1.49 | $0.95 | $0.54 | 417,906.0 | +14.15% |
| 2024-09 | $1.15 | $0.75 | $0.40 | 1,124,521.0 | +5.88% |
| 2024-08 | $1.08 | $0.72 | $0.36 | 271,420.0 | +24.77% |
| 2024-07 | $1.33 | $0.8147 | $0.5152 | 792,757.0 | -29.53% |
| 2024-06 | $1.80 | $0.91 | $0.89 | 3,454,629.0 | +2.65% |
| 2024-05 | $1.47 | $0.49 | $0.9785 | 22,955,564.0 | +105.08% |
| 2024-04 | $0.74 | $0.3889 | $0.3511 | 10,649,426.0 | +14.74% |
| 2024-03 | $0.595 | $0.4365 | $0.1585 | 568,692.0 | +0.04% |
| 2024-02 | $0.6369 | $0.478 | $0.1589 | 275,164.0 | -11.14% |
| 2024-01 | $0.69 | $0.4969 | $0.1931 | 480,564.0 | +5.92% |
2.39%
5.74%
자본화:
|
볼륨(24시간):