Stockscreener 앱 받기
0.5168
2.94%
-0.0156
Onfolio Holdings Inc 주식 (ONFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $0.51 | $0.5035 | $0.0065 | 1,314.0 | -5.43% |
| 2026-03-04 | $0.535 | $0.5004 | $0.0346 | 90,110.0 | +6.16% |
| 2026-03-03 | $0.5301 | $0.4901 | $0.04 | 64,213.0 | -6.26% |
| 2026-03-02 | $0.5425 | $0.49 | $0.0525 | 25,156.0 | +9.18% |
| 2026-02-27 | $0.52 | $0.49 | $0.03 | 11,534.0 | +0.00% |
| 2026-02-26 | $0.539 | $0.4769 | $0.0621 | 44,869.0 | -9.11% |
| 2026-02-25 | $0.5391 | $0.5102 | $0.0289 | 24,070.0 | +3.81% |
| 2026-02-24 | $0.5535 | $0.4694 | $0.0841 | 36,121.0 | -6.01% |
| 2026-02-23 | $0.56 | $0.5351 | $0.0249 | 56,362.0 | -2.73% |
| 2026-02-20 | $0.585 | $0.5151 | $0.0699 | 43,020.0 | +4.41% |
| 2026-02-19 | $0.544 | $0.4852 | $0.0588 | 8,007.0 | +9.02% |
| 2026-02-18 | $0.50 | $0.47 | $0.03 | 28,843.0 | +6.17% |
| 2026-02-17 | $0.4893 | $0.455 | $0.0343 | 72,305.0 | -3.11% |
| 2026-02-13 | $0.4949 | $0.47 | $0.0249 | 41,338.0 | +3.79% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.5425 | $0.49 | $0.0525 | 180,793.0 | +2.76% |
| 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% |
3.80%
0.44%
자본화:
|
볼륨(24시간):