Stockscreener 앱 받기
48.89
0.04%
-0.02
시간 외 거래:
48.80
-0.09
-0.18%
On Holding Ag 주식 (ONON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $49.59 | $48.70 | $0.887 | 2,960,068.0 | -0.04% |
| 2025-05-02 | $49.23 | $47.74 | $1.49 | 4,174,064.0 | +2.49% |
| 2025-05-01 | $48.93 | $47.67 | $1.26 | 3,046,239.0 | -0.81% |
| 2025-04-30 | $48.20 | $45.90 | $2.30 | 3,412,636.0 | +0.44% |
| 2025-04-29 | $48.18 | $46.33 | $1.85 | 3,657,800.0 | +2.81% |
| 2025-04-28 | $46.99 | $45.80 | $1.19 | 4,873,181.0 | +3.46% |
| 2025-04-25 | $45.61 | $44.07 | $1.54 | 3,493,384.0 | +0.60% |
| 2025-04-24 | $45.09 | $44.08 | $1.02 | 2,479,457.0 | +1.89% |
| 2025-04-23 | $45.71 | $43.86 | $1.85 | 3,871,204.0 | +3.05% |
| 2025-04-22 | $43.37 | $41.53 | $1.84 | 3,668,126.0 | +3.20% |
| 2025-04-21 | $41.94 | $40.32 | $1.62 | 3,528,070.0 | -2.80% |
| 2025-04-17 | $42.53 | $41.62 | $0.91 | 3,069,566.0 | +1.80% |
| 2025-04-16 | $42.52 | $41.01 | $1.51 | 4,283,065.0 | -2.16% |
| 2025-04-15 | $43.29 | $41.79 | $1.50 | 3,841,850.0 | -1.16% |
| 2025-04-14 | $45.30 | $42.77 | $2.53 | 5,042,156.0 | -0.78% |
| 2025-04-11 | $43.98 | $41.94 | $2.04 | 4,352,150.0 | +1.14% |
| 2025-04-10 | $43.77 | $41.17 | $2.60 | 6,671,161.0 | -4.42% |
| 2025-04-09 | $46.35 | $38.25 | $8.10 | 16,538,502.0 | +15.68% |
| 2025-04-08 | $41.45 | $37.97 | $3.48 | 7,251,014.0 | -5.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $49.59 | $47.67 | $1.92 | 13,140,439.0 | +1.62% |
| 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% |
On Holding Ag 주식 (ONON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.96 | $26.86 | $5.10 | 92,527,507.0 | -7.03% |
| 2023-11 | $30.31 | $24.15 | $6.16 | 111,874,218.0 | +13.01% |
| 2023-10 | $27.73 | $23.41 | $4.32 | 100,489,319.0 | -7.73% |
| 2023-09 | $31.05 | $25.51 | $5.54 | 83,586,628.0 | -3.50% |
| 2023-08 | $37.08 | $27.21 | $9.87 | 107,478,562.0 | -19.92% |
| 2023-07 | $36.83 | $30.71 | $6.12 | 73,025,999.0 | +9.09% |
| 2023-06 | $33.17 | $26.87 | $6.30 | 84,058,217.0 | +20.22% |
| 2023-05 | $34.88 | $25.51 | $9.37 | 113,432,144.0 | -15.41% |
| 2023-04 | $33.80 | $28.25 | $5.55 | 90,606,215.0 | +4.58% |
| 2023-03 | $31.94 | $19.89 | $12.05 | 127,831,620.0 | +41.88% |
| 2023-02 | $24.11 | $20.31 | $3.80 | 42,088,789.0 | -5.73% |
| 2023-01 | $23.50 | $16.60 | $6.90 | 48,860,082.0 | +35.20% |
1.19%
1.94%
자본화:
|
볼륨(24시간):