Stockscreener 앱 받기
68.26
0.25%
0.12
On Semiconductor Corp 주식 (ON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $68.67 | $67.94 | $0.73 | 266,106.0 | +0.00% |
| 2026-04-08 | $68.52 | $66.38 | $2.14 | 9,731,505.0 | +7.20% |
| 2026-04-07 | $64.00 | $61.91 | $2.09 | 5,413,360.0 | +0.47% |
| 2026-04-06 | $64.62 | $62.56 | $2.06 | 5,291,769.0 | +2.09% |
| 2026-04-02 | $62.48 | $59.72 | $2.76 | 7,031,347.0 | -0.02% |
| 2026-04-01 | $63.69 | $61.96 | $1.73 | 6,711,773.0 | +0.45% |
| 2026-03-31 | $62.16 | $57.00 | $5.16 | 12,756,251.0 | +11.25% |
| 2026-03-30 | $59.44 | $55.02 | $4.41 | 8,372,382.0 | -4.61% |
| 2026-03-27 | $61.39 | $57.94 | $3.45 | 7,270,460.0 | -4.14% |
| 2026-03-26 | $62.57 | $60.57 | $2.00 | 7,451,389.0 | -3.53% |
| 2026-03-25 | $64.35 | $62.71 | $1.64 | 5,792,585.0 | +1.22% |
| 2026-03-24 | $63.07 | $59.04 | $4.03 | 6,819,133.0 | +4.09% |
| 2026-03-23 | $61.64 | $59.68 | $1.96 | 5,352,112.0 | +1.06% |
| 2026-03-20 | $60.34 | $58.28 | $2.06 | 12,535,158.0 | -0.05% |
| 2026-03-19 | $60.51 | $58.50 | $2.01 | 7,552,133.0 | -1.94% |
| 2026-03-18 | $61.82 | $60.41 | $1.41 | 5,061,168.0 | -0.85% |
| 2026-03-17 | $61.34 | $60.18 | $1.16 | 4,799,588.0 | +1.84% |
| 2026-03-16 | $60.85 | $59.42 | $1.43 | 6,512,223.0 | +2.27% |
| 2026-03-13 | $59.55 | $57.68 | $1.87 | 7,554,486.0 | +1.49% |
| 2026-03-12 | $58.93 | $57.36 | $1.57 | 6,691,518.0 | -2.62% |
| 2026-03-11 | $60.62 | $58.65 | $1.98 | 4,225,255.0 | -0.59% |
| 2026-03-10 | $60.98 | $58.58 | $2.40 | 7,491,178.0 | +0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $68.67 | $59.72 | $8.95 | 34,445,860.0 | +10.43% |
| 2026-03 | $66.48 | $54.99 | $11.49 | 166,569,216.0 | -6.86% |
| 2026-02 | $73.76 | $57.59 | $16.17 | 188,289,758.0 | +11.00% |
| 2026-01 | $66.86 | $55.16 | $11.70 | 182,165,152.0 | +10.60% |
On Semiconductor Corp 주식 (ON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.52 | $49.13 | $8.39 | 188,731,672.0 | +7.96% |
| 2025-11 | $52.26 | $44.56 | $7.70 | 172,498,866.0 | +0.32% |
| 2025-10 | $55.99 | $45.64 | $10.35 | 211,801,617.0 | +1.56% |
| 2025-09 | $52.81 | $46.50 | $6.31 | 157,531,251.0 | -0.56% |
| 2025-08 | $57.41 | $46.34 | $11.06 | 200,320,622.0 | -12.01% |
| 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% |
0.10%
0.68%
자본화:
|
볼륨(24시간):