Stockscreener 앱 받기
0.9711
3.28%
-0.0329
Onfolio Holdings Inc 주식 (ONFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $1.03 | $0.9962 | $0.0338 | 1,609.0 | -0.48% |
| 2025-09-03 | $1.00 | $0.97 | $0.034 | 11,982.0 | -1.57% |
| 2025-09-02 | $1.03 | $0.93 | $0.10 | 34,178.0 | -1.92% |
| 2025-08-29 | $1.04 | $1.01 | $0.03 | 4,170.0 | +2.97% |
| 2025-08-28 | $1.05 | $1.01 | $0.04 | 18,660.0 | -2.88% |
| 2025-08-27 | $1.08 | $1.01 | $0.07 | 7,511.0 | -0.95% |
| 2025-08-26 | $1.10 | $1.01 | $0.0891 | 5,841.0 | +2.94% |
| 2025-08-25 | $1.10 | $1.01 | $0.09 | 13,184.0 | -2.86% |
| 2025-08-22 | $1.08 | $1.00 | $0.08 | 12,601.0 | +0.48% |
| 2025-08-21 | $1.05 | $1.01 | $0.04 | 3,607.0 | +3.47% |
| 2025-08-20 | $1.05 | $1.01 | $0.04 | 45,099.0 | -7.20% |
| 2025-08-19 | $1.09 | $1.02 | $0.0684 | 44,480.0 | +2.68% |
| 2025-08-18 | $1.09 | $1.04 | $0.0484 | 8,986.0 | +1.92% |
| 2025-08-15 | $1.08 | $1.03 | $0.05 | 3,613.0 | +0.97% |
| 2025-08-14 | $1.26 | $1.02 | $0.24 | 156,517.0 | -4.63% |
| 2025-08-13 | $1.10 | $1.02 | $0.08 | 11,771.0 | +5.88% |
| 2025-08-12 | $1.02 | $0.9444 | $0.0756 | 29,578.0 | +4.08% |
| 2025-08-11 | $1.09 | $0.9615 | $0.1285 | 18,973.0 | -8.41% |
| 2025-08-08 | $1.11 | $1.06 | $0.055 | 7,114.0 | -2.00% |
| 2025-08-07 | $1.14 | $1.07 | $0.0699 | 9,408.0 | +3.00% |
| 2025-08-06 | $1.15 | $1.01 | $0.1399 | 18,784.0 | -8.54% |
| 2025-08-05 | $1.16 | $1.08 | $0.079 | 18,933.0 | +7.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.03 | $0.93 | $0.10 | 47,769.0 | -3.92% |
| 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% |
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.6429 | $0.4307 | $0.2122 | 1,806,866.0 | -6.93% |
| 2023-11 | $0.9262 | $0.4632 | $0.463 | 1,304,492.0 | -9.45% |
| 2023-10 | $0.8998 | $0.52 | $0.3798 | 406,204.0 | -28.00% |
| 2023-09 | $1.39 | $0.84 | $0.55 | 2,792,583.0 | -22.88% |
| 2023-08 | $1.24 | $0.82 | $0.42 | 2,402,344.0 | +2.83% |
| 2023-07 | $1.20 | $0.90 | $0.3002 | 835,392.0 | -12.40% |
| 2023-06 | $1.35 | $1.08 | $0.27 | 7,611,525.0 | -9.70% |
| 2023-05 | $2.40 | $1.10 | $1.30 | 75,705,221.0 | +1.59% |
| 2023-04 | $1.75 | $1.28 | $0.47 | 246,897.0 | -17.56% |
| 2023-03 | $1.85 | $1.46 | $0.39 | 171,524.0 | +0.00% |
0.77%
1.22%
자본화:
|
볼륨(24시간):