ONFO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.488 | 0.74 | 0.452 | 0.590879 | 1,973,971 | 0.089 | 18.24% |
1개월 | 0.48 | 0.74 | 0.3889 | 0.5818415 | 523,431 | 0.097 | 20.21% |
3개월 | 0.505 | 0.74 | 0.3889 | 0.5747428 | 195,005 | 0.072 | 14.26% |
6개월 | 0.59 | 0.9262 | 0.3889 | 0.5830593 | 121,645 | -0.013 | -2.20% |
1년 | 1.39 | 2.40 | 0.3889 | 1.25 | 424,574 | -0.813 | -58.49% |
3년 | 3.35 | 3.66 | 0.3889 | 1.33 | 295,454 | -2.77 | -82.78% |
5년 | 3.35 | 3.66 | 0.3889 | 1.33 | 295,454 | -2.77 | -82.78% |
ONFO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.54 | -0.029 | -5.10% | 0.5619 | 0.5695 | 0.5176 | 55,394 |
26 4월(4) 2024 | 0.569 | -0.0265 | -4.45% | 0.5881 | 0.61 | 0.53 | 219,644 |
25 4월(4) 2024 | 0.5955 | 0.1055 | 21.53% | 0.4978 | 0.6198 | 0.452 | 1,039,976 |
24 4월(4) 2024 | 0.49 | -0.1188 | -19.51% | 0.5948 | 0.74 | 0.476 | 1,291,888 |
23 4월(4) 2024 | 0.6088 | 0.1698 | 38.68% | 0.488 | 0.6585 | 0.47 | 7,337,903 |
20 4월(4) 2024 | 0.439 | -0.0209 | -4.54% | 0.47 | 0.4769 | 0.42001 | 59,497 |
19 4월(4) 2024 | 0.4599 | 0.071 | 18.26% | 0.3999 | 0.46 | 0.399799 | 74,403 |
18 4월(4) 2024 | 0.3889 | -0.036 | -8.47% | 0.4322 | 0.4322 | 0.3889 | 2,730 |
17 4월(4) 2024 | 0.4249 | 0.0242 | 6.04% | 0.3997 | 0.43849 | 0.3997 | 9,119 |
16 4월(4) 2024 | 0.4007 | -0.0168 | -4.02% | 0.4091 | 0.420351 | 0.4002 | 11,111 |
13 4월(4) 2024 | 0.4175 | 0.0122 | 3.01% | 0.4196 | 0.4196 | 0.4175 | 2,168 |
12 4월(4) 2024 | 0.4053 | -0.002 | -0.49% | 0.4176 | 0.42025 | 0.400301 | 3,177 |
11 4월(4) 2024 | 0.4073 | 0.0073 | 1.82% | 0.439899 | 0.43999 | 0.4001 | 43,816 |
10 4월(4) 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.439899 | 0.40 | 6,225 |
09 4월(4) 2024 | 0.40 | 0.007 | 1.78% | 0.425 | 0.4475 | 0.40 | 4,871 |
06 4월(4) 2024 | 0.393 | -0.0235 | -5.64% | 0.42 | 0.42 | 0.39 | 46,851 |
05 4월(4) 2024 | 0.4165 | -0.0235 | -5.34% | 0.45 | 0.450501 | 0.393 | 72,425 |
04 4월(4) 2024 | 0.44 | 0.001 | 0.23% | 0.4416 | 0.4673 | 0.44 | 1,877 |
03 4월(4) 2024 | 0.439 | -0.011 | -2.44% | 0.4595 | 0.4595 | 0.4052 | 149,328 |
02 4월(4) 2024 | 0.45 | -0.0302 | -6.29% | 0.48 | 0.4825 | 0.449899 | 111,253 |