Stockscreener 앱 받기
50.95
1.74%
-0.90
시간 외 거래:
50.90
-0.05
-0.10%
On Semiconductor Corp 주식 (ON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $51.69 | $50.62 | $1.07 | 5,663,301.0 | -1.74% |
| 2025-08-22 | $52.33 | $49.33 | $3.00 | 9,734,388.0 | +6.23% |
| 2025-08-21 | $49.45 | $48.59 | $0.86 | 4,744,616.0 | -1.33% |
| 2025-08-20 | $49.99 | $48.30 | $1.69 | 10,326,522.0 | -0.60% |
| 2025-08-19 | $51.34 | $49.55 | $1.79 | 5,406,398.0 | -1.50% |
| 2025-08-18 | $51.24 | $50.51 | $0.7278 | 4,690,758.0 | -1.10% |
| 2025-08-15 | $52.11 | $50.84 | $1.27 | 7,564,454.0 | -1.03% |
| 2025-08-14 | $52.02 | $49.71 | $2.31 | 7,106,842.0 | -0.52% |
| 2025-08-13 | $52.09 | $50.20 | $1.89 | 8,731,163.0 | +3.76% |
| 2025-08-12 | $51.23 | $48.01 | $3.22 | 13,336,978.0 | +6.18% |
| 2025-08-11 | $49.05 | $46.98 | $2.07 | 8,382,278.0 | -1.17% |
| 2025-08-08 | $48.23 | $46.93 | $1.30 | 7,577,570.0 | +0.15% |
| 2025-08-07 | $48.68 | $47.27 | $1.41 | 9,863,114.0 | +1.30% |
| 2025-08-06 | $47.69 | $46.34 | $1.34 | 10,362,418.0 | -0.55% |
| 2025-08-05 | $48.89 | $47.16 | $1.73 | 14,923,021.0 | -1.52% |
| 2025-08-04 | $54.84 | $47.31 | $7.53 | 30,484,521.0 | -15.58% |
| 2025-08-01 | $57.41 | $54.35 | $3.06 | 14,270,041.0 | +0.82% |
| 2025-07-31 | $57.95 | $55.52 | $2.43 | 11,024,587.0 | -2.91% |
| 2025-07-30 | $58.88 | $57.24 | $1.64 | 7,328,543.0 | -0.57% |
| 2025-07-29 | $60.37 | $58.27 | $2.10 | 9,394,395.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $57.41 | $46.34 | $11.06 | 178,831,684.0 | -9.60% |
| 2025-07 | $63.63 | $51.53 | $12.10 | 181,821,666.0 | +7.54% |
| 2025-06 | $55.01 | $41.49 | $13.52 | 212,530,670.0 | +24.73% |
| 2025-05 | $46.59 | $37.19 | $9.40 | 214,732,734.0 | +5.84% |
| 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% |
1.01%
0.91%
자본화:
|
볼륨(24시간):