1.145
price down icon2.54%   -0.035
 
loading

Onfolio Holdings Inc 주식 (ONFO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $1.22 $1.12 $0.0983 63,703.0 -3.39%
2025-09-24 $1.23 $1.14 $0.09 125,722.0 +2.61%
2025-09-23 $1.18 $1.10 $0.08 224,098.0 -0.86%
2025-09-22 $1.24 $1.09 $0.15 265,094.0 +4.50%
2025-09-19 $1.17 $1.08 $0.09 256,616.0 +0.00%
2025-09-18 $1.18 $1.10 $0.08 78,917.0 +0.00%
2025-09-17 $1.17 $1.05 $0.12 226,767.0 -7.50%
2025-09-16 $1.30 $1.20 $0.10 543,882.0 -13.04%
2025-09-15 $1.95 $1.02 $0.93 30,958,483.0 +22.12%
2025-09-12 $1.20 $0.9815 $0.2185 194,970.0 +7.62%
2025-09-11 $1.14 $0.9837 $0.1563 891,286.0 +7.03%
2025-09-10 $1.01 $0.981 $0.029 24,509.0 -1.90%
2025-09-09 $1.00 $0.98 $0.02 3,270.0 +0.50%
2025-09-08 $1.02 $0.98 $0.04 8,203.0 -2.45%
2025-09-05 $1.02 $0.97 $0.05 1,353.0 +2.00%
2025-09-04 $1.03 $0.9936 $0.0364 7,299.0 -0.40%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $1.95 $0.93 $1.02 33,920,332.0 +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

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

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%
internet_content_information Z
$77.85
price down icon 1.52%
$33.42
price up icon 1.14%
internet_content_information TME
$23.56
price down icon 0.65%
$233.24
price down icon 0.87%
$135.32
price up icon 2.12%
$262.07
price up icon 0.57%
자본화:     |  볼륨(24시간):