Stockscreener 앱 받기
38.87
0.46%
-0.18
시간 외 거래:
38.90
0.03
+0.08%
On Holding Ag 주식 (ONON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $39.02 | $38.07 | $0.95 | 3,848,770.0 | -0.46% |
| 2026-03-18 | $40.34 | $38.91 | $1.43 | 3,154,901.0 | -1.86% |
| 2026-03-17 | $40.56 | $39.65 | $0.91 | 4,080,965.0 | +1.38% |
| 2026-03-16 | $39.38 | $37.93 | $1.45 | 6,006,304.0 | +3.32% |
| 2026-03-13 | $38.34 | $37.63 | $0.715 | 5,035,349.0 | +0.08% |
| 2026-03-12 | $40.04 | $37.81 | $2.23 | 8,105,167.0 | -3.75% |
| 2026-03-11 | $41.48 | $39.10 | $2.38 | 7,038,395.0 | -3.85% |
| 2026-03-10 | $41.72 | $40.44 | $1.28 | 3,946,927.0 | -0.39% |
| 2026-03-09 | $41.40 | $39.06 | $2.34 | 9,207,026.0 | -0.68% |
| 2026-03-06 | $43.25 | $41.39 | $1.86 | 5,394,359.0 | -4.40% |
| 2026-03-05 | $44.12 | $42.28 | $1.84 | 5,589,960.0 | +0.32% |
| 2026-03-04 | $43.44 | $41.78 | $1.66 | 8,332,142.0 | -1.55% |
| 2026-03-03 | $44.05 | $40.10 | $3.95 | 19,379,979.0 | -6.09% |
| 2026-03-02 | $47.26 | $44.52 | $2.74 | 9,005,314.0 | +0.60% |
| 2026-02-27 | $47.06 | $45.81 | $1.25 | 3,732,165.0 | -2.35% |
| 2026-02-26 | $48.08 | $46.54 | $1.54 | 4,055,679.0 | +2.04% |
| 2026-02-25 | $47.20 | $46.13 | $1.07 | 3,636,033.0 | -0.30% |
| 2026-02-24 | $47.44 | $46.25 | $1.19 | 3,189,699.0 | -1.37% |
| 2026-02-23 | $48.97 | $46.53 | $2.44 | 6,450,516.0 | -4.01% |
| 2026-02-20 | $50.30 | $47.74 | $2.56 | 5,433,568.0 | +2.92% |
| 2026-02-19 | $48.31 | $46.71 | $1.60 | 3,123,004.0 | +1.46% |
| 2026-02-18 | $47.93 | $46.48 | $1.45 | 2,789,781.0 | +1.44% |
On Holding Ag 주식 (ONON) 연도별 가격 이력
이 심층 분석에서는 On Holding Ag 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 On Holding Ag 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
On Holding Ag 주식 (ONON) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $47.26 | $37.63 | $9.63 | 101,974,328.0 | -16.37% |
| 2026-02 | $50.30 | $42.27 | $8.02 | 85,004,619.0 | +2.72% |
| 2026-01 | $51.08 | $44.07 | $7.01 | 102,174,922.0 | -2.65% |
On Holding Ag 주식 (ONON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.02 | $43.17 | $6.85 | 98,401,160.0 | +7.87% |
| 2025-11 | $44.87 | $34.38 | $10.49 | 196,183,897.0 | +18.41% |
| 2025-10 | $43.92 | $36.66 | $7.27 | 129,113,230.0 | -12.28% |
| 2025-09 | $46.64 | $41.97 | $4.67 | 111,189,651.0 | -6.06% |
| 2025-08 | $52.20 | $44.02 | $8.18 | 164,156,510.0 | -7.19% |
| 2025-07 | $55.95 | $48.26 | $7.69 | 105,253,571.0 | -6.69% |
| 2025-06 | $59.36 | $50.75 | $8.61 | 105,332,497.0 | -12.36% |
| 2025-05 | $61.29 | $47.67 | $13.62 | 110,574,422.0 | +23.45% |
| 2025-04 | $48.20 | $34.59 | $13.61 | 146,326,865.0 | +9.54% |
| 2025-03 | $54.49 | $41.23 | $13.26 | 90,763,185.0 | -9.41% |
| 2025-02 | $60.88 | $46.62 | $14.26 | 90,789,464.0 | -19.04% |
| 2025-01 | $64.05 | $53.94 | $10.11 | 65,119,038.0 | +9.33% |
On Holding Ag 주식 (ONON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.12 | $53.08 | $7.04 | 52,535,857.0 | -5.38% |
| 2024-11 | $59.19 | $46.28 | $12.91 | 82,496,449.0 | +23.01% |
| 2024-10 | $52.80 | $46.50 | $6.30 | 71,021,499.0 | -5.44% |
| 2024-09 | $52.16 | $42.00 | $10.16 | 87,805,051.0 | +6.75% |
| 2024-08 | $48.08 | $35.24 | $12.84 | 135,090,276.0 | +13.42% |
| 2024-07 | $42.45 | $36.05 | $6.40 | 96,138,230.0 | +6.75% |
| 2024-06 | $44.30 | $37.71 | $6.59 | 90,891,509.0 | -8.79% |
| 2024-05 | $43.54 | $29.84 | $13.70 | 137,867,175.0 | +33.98% |
| 2024-04 | $36.00 | $31.16 | $4.84 | 74,832,753.0 | -10.26% |
| 2024-03 | $36.15 | $27.37 | $8.78 | 142,459,387.0 | +1.03% |
| 2024-02 | $35.58 | $26.22 | $9.36 | 91,237,351.0 | +31.85% |
| 2024-01 | $29.09 | $25.78 | $3.31 | 115,151,045.0 | -1.52% |
0.35%
4.39%
자본화:
|
볼륨(24시간):