Hot Features
프리미엄
Onfolio Holdings Inc (ONFO)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.185 | -12.131147541 | 1.525 | 2.87 | 1.2494 | 14600 | 1.60171341 | CS |
| 4 | 0.1659 | 14.1299718934 | 1.1741 | 2.87 | 1.1421 | 27026 | 1.54731445 | CS |
| 12 | 0.28 | 26.4150943396 | 1.06 | 2.87 | 0.95 | 21078 | 1.34461525 | CS |
| 26 | 0.14 | 11.6666666667 | 1.2 | 2.87 | 0.72 | 31462 | 1.11644897 | CS |
| 52 | 0.8 | 148.148148148 | 0.54 | 2.87 | 0.3889 | 166197 | 0.89216279 | CS |
| 156 | -2.01 | -60 | 3.35 | 3.66 | 0.3889 | 263547 | 1.26624542 | CS |
| 260 | -2.01 | -60 | 3.35 | 3.66 | 0.3889 | 263547 | 1.26624542 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.6 | -0.07 | -4.19 | 1.74 | 1.74 | 1.52 | 1988951 |
| 1734651300 | 1.67 | 0.13 | 8.44 | 1.57 | 1.83 | 1.55 | 41760 |
| 1734564900 | 1.54 | 0.08 | 5.48 | 1.48 | 1.6 | 1.46 | 13965 |
| 1734478500 | 1.46 | -0.05 | -3.12 | 1.49 | 1.5149999 | 1.452 | 7396 |
| 1734392100 | 1.5069999 | -0.01 | -0.86 | 1.58 | 1.598 | 1.45 | 8335 |
| 1734132900 | 1.52 | 0.02 | 1.09 | 1.48 | 1.525 | 1.4501 | 3409 |
| 1734046500 | 1.5036 | -0.02 | -1.08 | 1.6 | 1.6 | 1.45 | 13597 |
| 1733960100 | 1.52 | 0.02 | 1.33 | 1.51 | 1.6 | 1.45 | 12881 |
| 1733873700 | 1.5 | -0.03 | -1.96 | 1.6 | 1.65 | 1.5 | 5457 |
| 1733787300 | 1.53 | -0.12 | -7.27 | 1.73 | 1.73 | 1.53 | 13542 |
| 1733528100 | 1.65 | 0.1 | 6.65 | 1.55 | 1.68 | 1.55 | 4339 |
| 1733441700 | 1.5471 | -0.09 | -5.38 | 1.62 | 1.7 | 1.48 | 27144 |
| 1733355300 | 1.635 | -0.02 | -1.20 | 1.77 | 1.78 | 1.552 | 37633 |
| 1733268900 | 1.6548 | 0.09 | 6.08 | 1.59 | 1.7476 | 1.536 | 40795 |
| 1733182500 | 1.56 | 0.21 | 15.56 | 1.35 | 1.88 | 1.335 | 227166 |
| 1732917840 | 1.35 | 0.04 | 3.05 | 1.25 | 1.4 | 1.2139 | 28539 |
| 1732750500 | 1.31 | -0.03 | -2.24 | 1.36 | 1.37 | 1.28 | 14452 |
| 1732664100 | 1.34 | 0.08 | 6.35 | 1.26 | 1.34 | 1.2 | 7122 |
| 1732577700 | 1.26 | 0.01 | 0.80 | 1.21 | 1.29 | 1.15 | 6185 |
| 1732318500 | 1.25 | 0.06 | 5.04 | 1.15 | 1.25 | 1.11 | 5439 |
| 1732232100 | 1.19 | -0.04 | -3.25 | 1.21 | 1.27 | 1.18 | 6058 |
| 1732145700 | 1.23 | -0.12 | -8.89 | 1.35 | 1.35 | 1.22 | 3699 |
| 1732059300 | 1.35 | -0.04 | -2.88 | 1.36 | 1.3799999 | 1.26 | 41848 |
| 1731972900 | 1.3899999 | 0.09 | 6.92 | 1.37 | 1.5 | 1.34 | 56462 |
| 1731713700 | 1.3 | 0.18 | 16.07 | 1.11 | 1.4 | 1.05 | 66339 |
| 1731627300 | 1.12 | 0.05 | 4.54 | 1.08 | 1.1399 | 1.0384 | 11501 |
| 1731540900 | 1.0714 | -0.04 | -3.48 | 1.11 | 1.1485 | 1.0714 | 10555 |
| 1731454500 | 1.11 | 0.07 | 6.73 | 0.99 | 1.1399999 | 0.99 | 18996 |
| 1731368100 | 1.04 | -0.13 | -11.04 | 1.22 | 1.231 | 1 | 73194 |
| 1731108900 | 1.169 | -0 | -0.09 | 1.16 | 1.22 | 1.1399999 | 7074 |
| 1731022500 | 1.17 | -0.04 | -3.31 | 1.22 | 1.24 | 1.1578 | 4496 |
| 1730936100 | 1.21 | 0.08 | 7.08 | 1.1299999 | 1.24 | 1.1299999 | 7667 |
| 1730849700 | 1.1299999 | -0.04 | -3.42 | 1.17 | 1.199347 | 1.12 | 4307 |
| 1730763300 | 1.17 | -0.08 | -6.40 | 1.23 | 1.24 | 1.11 | 3719 |
| 1730500500 | 1.25 | 0.02 | 1.40 | 1.16 | 1.25 | 1.16 | 2770 |
| 1730414100 | 1.2327999 | -0.11 | -8.00 | 1.35 | 1.35 | 1.0894 | 53099 |
| 1730327700 | 1.34 | -0.08 | -5.87 | 1.42 | 1.42 | 1.29 | 15906 |
| 1730241300 | 1.4235 | -0.03 | -1.83 | 1.41 | 1.49 | 1.4 | 15905 |
| 1730154900 | 1.45 | 0.32 | 28.32 | 1.15 | 1.45 | 1.15 | 75298 |
| 1729895700 | 1.1299999 | 0.1 | 9.62 | 1.04 | 1.15 | 1.031 | 38515 |
| 1729809300 | 1.0308 | -0.01 | -0.88 | 1.08 | 1.08 | 0.95 | 40671 |
| 1729722900 | 1.04 | -0.04 | -3.70 | 1.08 | 1.08 | 0.9844 | 3687 |
| 1729636500 | 1.08 | 0.04 | 3.85 | 1.08 | 1.08 | 1.03 | 38403 |
| 1729550100 | 1.04 | -0.01 | -0.95 | 1.06 | 1.07 | 1.03 | 5219 |
| 1729290900 | 1.05 | 0.02 | 1.94 | 1.03 | 1.06 | 1 | 3345 |
| 1729204500 | 1.03 | -0.03 | -2.83 | 1.06 | 1.08 | 1.03 | 4654 |
| 1729118100 | 1.06 | -0.07 | -6.19 | 1.11 | 1.11 | 1.05 | 4973 |
| 1729031700 | 1.1299999 | 0.06 | 5.61 | 1.06 | 1.1923999 | 1.0201 | 25639 |
| 1728945300 | 1.07 | -0.03 | -2.73 | 1.02 | 1.11 | 1.02 | 9360 |
| 1728686100 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.04 | 4135 |
| 1728599700 | 1.05 | -0.02 | -1.63 | 1.09 | 1.0996 | 1.05 | 2313 |
| 1728513300 | 1.0673999 | -0.01 | -1.17 | 1.05 | 1.1 | 1.05 | 2206 |
| 1728426900 | 1.08 | -0.02 | -1.81 | 1.1 | 1.1 | 1.01 | 18661 |
| 1728340500 | 1.0999 | 0.07 | 6.79 | 1.05 | 1.12 | 1.05 | 2586 |
| 1728081300 | 1.03 | -0.06 | -5.50 | 1.07 | 1.1399999 | 0.9825 | 18493 |
| 1727994900 | 1.09 | 0.01 | 0.93 | 1.05 | 1.11 | 0.999165 | 28138 |
| 1727908500 | 1.08 | -0.01 | -0.92 | 1.03 | 1.08 | 1.03 | 2605 |
| 1727822100 | 1.09 | 0.01 | 0.93 | 1.0559 | 1.1 | 1.055 | 5642 |
| 1727735700 | 1.08 | -0.01 | -0.92 | 1.07 | 1.08 | 1.02 | 2294 |
| 1727476500 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1299999 | 1.0401 | 11380 |
| 1727390100 | 1.06 | 0.01 | 0.95 | 1.06 | 1.0825 | 1 | 7911 |
| 1727303700 | 1.05 | 0.15 | 16.67 | 0.96 | 1.05 | 0.91 | 15865 |
| 1727217300 | 0.9 | -0.12 | -11.76 | 1 | 1.06 | 0.8935 | 84064 |
| 1727130900 | 1.02 | -0.04 | -3.77 | 1.05 | 1.06 | 1.02 | 5394 |
