Stockscreener 앱 받기
0.1005
7.14%
0.0067
시간 외 거래:
.10
-0.0005
-0.50%
Onfolio Holdings Inc 주식 (ONFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.107 | $0.095 | $0.012 | 1,525,750.0 | +7.14% |
| 2026-07-24 | $0.0981 | $0.0909 | $0.0072 | 1,191,266.0 | -3.30% |
| 2026-07-23 | $0.1056 | $0.0949 | $0.0107 | 2,411,332.0 | -11.74% |
| 2026-07-22 | $0.1193 | $0.1022 | $0.0171 | 3,328,792.0 | -13.19% |
| 2026-07-21 | $0.1297 | $0.1215 | $0.0082 | 1,849,106.0 | -3.87% |
| 2026-07-20 | $0.1317 | $0.1199 | $0.0118 | 3,478,604.0 | -2.15% |
| 2026-07-17 | $0.14 | $0.1227 | $0.0174 | 53,138,072.0 | -7.04% |
| 2026-07-16 | $0.1548 | $0.1411 | $0.0137 | 846,623.0 | -2.03% |
| 2026-07-15 | $0.1625 | $0.1436 | $0.0189 | 1,615,174.0 | -4.83% |
| 2026-07-14 | $0.1636 | $0.14 | $0.0236 | 1,662,043.0 | -5.07% |
| 2026-07-13 | $0.19 | $0.155 | $0.035 | 3,714,543.0 | -17.99% |
| 2026-07-10 | $0.2328 | $0.18 | $0.0528 | 4,198,446.0 | -16.84% |
| 2026-07-09 | $0.2518 | $0.2127 | $0.0391 | 8,648,568.0 | -14.47% |
| 2026-07-08 | $0.5869 | $0.2222 | $0.3647 | 140,367,690.0 | -28.81% |
| 2026-07-07 | $0.3949 | $0.361 | $0.0339 | 83,853.0 | -0.25% |
| 2026-07-06 | $0.4041 | $0.37 | $0.0341 | 139,764.0 | +3.11% |
| 2026-07-02 | $0.3895 | $0.3325 | $0.057 | 451,756.0 | +8.34% |
| 2026-07-01 | $0.3599 | $0.2741 | $0.0858 | 685,529.0 | +21.97% |
| 2026-06-30 | $0.2948 | $0.275 | $0.0198 | 56,875.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.5869 | $0.0909 | $0.496 | 230,862,661.0 | -65.33% |
| 2026-06 | $0.6614 | $0.245 | $0.4164 | 8,239,133.0 | -55.86% |
| 2026-05 | $1.35 | $0.6114 | $0.7386 | 4,618,128.0 | -51.35% |
| 2026-04 | $2.48 | $0.544 | $1.93 | 294,013,830.0 | +93.83% |
| 2026-03 | $0.738 | $0.49 | $0.248 | 5,451,824.0 | +42.14% |
| 2026-02 | $0.6954 | $0.455 | $0.2404 | 891,705.0 | -23.47% |
| 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% |
2.35%
0.05%
자본화:
|
볼륨(24시간):