Stockscreener 앱 받기
0.4674
3.07%
-0.0148
시간 외 거래:
.48
0.0126
+2.70%
Onfolio Holdings Inc 주식 (ONFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.5051 | $0.4601 | $0.045 | 95,738.0 | -3.07% |
| 2026-02-11 | $0.533 | $0.47 | $0.063 | 110,849.0 | -9.17% |
| 2026-02-10 | $0.57 | $0.53 | $0.04 | 87,865.0 | -8.62% |
| 2026-02-09 | $0.6134 | $0.5737 | $0.0397 | 41,093.0 | -3.81% |
| 2026-02-06 | $0.6271 | $0.57 | $0.0571 | 23,204.0 | +0.50% |
| 2026-02-05 | $0.618 | $0.601 | $0.017 | 28,745.0 | -0.83% |
| 2026-02-04 | $0.6808 | $0.6011 | $0.0797 | 34,173.0 | -7.80% |
| 2026-02-03 | $0.6954 | $0.6135 | $0.0819 | 60,301.0 | +0.29% |
| 2026-02-02 | $0.6554 | $0.6145 | $0.0409 | 43,268.0 | +2.36% |
| 2026-01-30 | $0.67 | $0.63 | $0.04 | 61,711.0 | -3.13% |
| 2026-01-29 | $0.7007 | $0.6522 | $0.0485 | 76,115.0 | -5.18% |
| 2026-01-28 | $0.7165 | $0.671 | $0.0455 | 109,093.0 | -0.56% |
| 2026-01-27 | $0.755 | $0.6922 | $0.0628 | 64,317.0 | -4.33% |
| 2026-01-26 | $0.82 | $0.7016 | $0.1184 | 185,927.0 | +1.59% |
| 2026-01-23 | $0.7876 | $0.65 | $0.1376 | 170,928.0 | +9.37% |
| 2026-01-22 | $0.6816 | $0.65 | $0.0316 | 66,329.0 | +2.23% |
| 2026-01-21 | $0.6823 | $0.601 | $0.0813 | 150,189.0 | -5.47% |
| 2026-01-20 | $0.7201 | $0.68 | $0.0401 | 44,035.0 | -6.02% |
| 2026-01-16 | $0.7393 | $0.7104 | $0.0289 | 23,943.0 | -0.95% |
| 2026-01-15 | $0.7623 | $0.72 | $0.0423 | 57,190.0 | -0.96% |
| 2026-01-14 | $0.7694 | $0.7012 | $0.0682 | 44,358.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.6954 | $0.4601 | $0.2353 | 620,974.0 | -27.00% |
| 2026-01 | $0.85 | $0.601 | $0.249 | 1,640,556.0 | -5.70% |
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% |
4.87%
자본화:
|
볼륨(24시간):