Stockscreener 앱 받기
38.41
8.35%
-3.50
시간 외 거래:
38.37
-0.04
-0.10%
On Semiconductor Corp 주식 (ON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $40.76 | $37.64 | $3.12 | 24,215,995.0 | -8.35% |
| 2025-05-02 | $42.24 | $40.55 | $1.69 | 14,131,667.0 | +5.83% |
| 2025-05-01 | $40.74 | $39.50 | $1.24 | 10,198,645.0 | -0.25% |
| 2025-04-30 | $39.83 | $37.47 | $2.36 | 7,273,751.0 | +2.16% |
| 2025-04-29 | $39.45 | $38.30 | $1.16 | 7,905,130.0 | -2.95% |
| 2025-04-28 | $40.33 | $38.69 | $1.64 | 6,073,158.0 | +1.03% |
| 2025-04-25 | $40.23 | $38.76 | $1.47 | 7,575,716.0 | -0.83% |
| 2025-04-24 | $40.05 | $38.14 | $1.91 | 13,206,279.0 | +9.12% |
| 2025-04-23 | $37.78 | $36.27 | $1.51 | 8,940,523.0 | +3.30% |
| 2025-04-22 | $36.10 | $34.73 | $1.38 | 8,814,192.0 | +2.04% |
| 2025-04-21 | $34.86 | $33.20 | $1.66 | 7,878,289.0 | +0.29% |
| 2025-04-17 | $34.82 | $33.65 | $1.17 | 5,824,047.0 | +1.14% |
| 2025-04-16 | $35.52 | $32.85 | $2.66 | 13,048,160.0 | -4.46% |
| 2025-04-15 | $36.68 | $35.05 | $1.62 | 6,463,861.0 | +0.65% |
| 2025-04-14 | $36.36 | $34.81 | $1.55 | 9,911,506.0 | +1.55% |
| 2025-04-11 | $35.17 | $32.10 | $3.07 | 19,746,599.0 | +0.56% |
| 2025-04-10 | $37.10 | $33.24 | $3.86 | 17,721,767.0 | -11.02% |
| 2025-04-09 | $39.59 | $31.68 | $7.91 | 28,282,112.0 | +22.69% |
| 2025-04-08 | $36.05 | $31.04 | $5.01 | 11,857,643.0 | -8.92% |
On Semiconductor Corp 주식 (ON) 연도별 가격 이력
이 심층 분석에서는 On Semiconductor Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 On Semiconductor Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
On Semiconductor Corp 주식 (ON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $42.24 | $37.64 | $4.60 | 72,762,302.0 | -3.25% |
| 2025-04 | $41.59 | $31.04 | $10.55 | 241,745,279.0 | -2.43% |
| 2025-03 | $48.01 | $39.36 | $8.65 | 171,514,656.0 | -13.52% |
| 2025-02 | $57.77 | $46.04 | $11.73 | 190,409,375.0 | -10.11% |
| 2025-01 | $67.00 | $51.81 | $15.19 | 174,420,753.0 | -16.99% |
On Semiconductor Corp 주식 (ON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.52 | $63.27 | $11.25 | 126,770,009.0 | -10.77% |
| 2024-11 | $73.49 | $64.32 | $9.17 | 97,805,431.0 | +0.89% |
| 2024-10 | $76.06 | $65.68 | $10.38 | 152,345,534.0 | -2.92% |
| 2024-09 | $76.41 | $66.36 | $10.05 | 115,788,617.0 | -6.75% |
| 2024-08 | $78.61 | $66.18 | $12.43 | 138,902,920.0 | -0.49% |
| 2024-07 | $80.08 | $66.78 | $13.30 | 159,115,012.0 | +14.15% |
| 2024-06 | $77.22 | $66.76 | $10.46 | 95,395,075.0 | -6.15% |
| 2024-05 | $77.20 | $68.06 | $9.14 | 122,837,648.0 | +4.10% |
| 2024-04 | $74.89 | $59.34 | $15.55 | 165,881,321.0 | -4.61% |
| 2024-03 | $85.16 | $72.12 | $13.04 | 130,051,414.0 | -6.80% |
| 2024-02 | $83.43 | $68.78 | $14.65 | 147,379,904.0 | +10.95% |
| 2024-01 | $83.72 | $70.70 | $13.02 | 180,241,484.0 | -14.84% |
On Semiconductor Corp 주식 (ON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $86.77 | $70.89 | $15.88 | 115,572,702.0 | +17.10% |
| 2023-11 | $73.22 | $61.47 | $11.75 | 157,036,863.0 | +13.87% |
| 2023-10 | $95.64 | $61.72 | $33.92 | 173,606,572.0 | -32.61% |
| 2023-09 | $101.3 | $89.28 | $12.02 | 87,401,297.0 | -5.60% |
| 2023-08 | $109.4 | $88.63 | $20.78 | 119,387,881.0 | -8.62% |
| 2023-07 | $111.3 | $90.69 | $20.66 | 126,487,073.0 | +13.92% |
| 2023-06 | $95.32 | $84.05 | $11.27 | 142,759,806.0 | +13.13% |
| 2023-05 | $89.24 | $74.17 | $15.07 | 168,601,388.0 | +16.18% |
| 2023-04 | $82.21 | $66.67 | $15.54 | 103,422,435.0 | -12.59% |
| 2023-03 | $84.97 | $72.00 | $12.97 | 163,662,238.0 | +6.34% |
| 2023-02 | $87.55 | $73.69 | $13.86 | 168,733,634.0 | +5.39% |
| 2023-01 | $74.82 | $59.61 | $15.21 | 112,829,256.0 | +17.76% |
0.37%
1.81%
자본화:
|
볼륨(24시간):