Stockscreener 앱 받기
82.66
1.35%
1.10
On Semiconductor Corp 주식 (ON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $83.57 | $81.50 | $2.07 | 4,472,155.0 | +1.35% |
| 2026-08-13 | $84.50 | $81.30 | $3.20 | 5,808,624.0 | -2.11% |
| 2026-08-12 | $84.84 | $82.51 | $2.33 | 9,814,690.0 | +2.72% |
| 2026-08-11 | $82.65 | $80.47 | $2.18 | 5,595,307.0 | +1.67% |
| 2026-08-10 | $82.51 | $79.72 | $2.79 | 8,331,301.0 | -1.71% |
| 2026-08-07 | $81.63 | $79.72 | $1.91 | 9,679,654.0 | +3.63% |
| 2026-08-06 | $80.42 | $75.69 | $4.73 | 9,373,947.0 | +1.85% |
| 2026-08-05 | $80.79 | $76.54 | $4.25 | 17,273,565.0 | -4.79% |
| 2026-08-04 | $84.48 | $79.50 | $4.98 | 24,668,180.0 | +0.47% |
| 2026-08-03 | $83.66 | $78.91 | $4.75 | 14,419,238.0 | -1.48% |
| 2026-07-31 | $86.70 | $81.42 | $5.28 | 7,374,984.0 | -2.54% |
| 2026-07-30 | $84.99 | $81.67 | $3.32 | 10,366,592.0 | +6.19% |
| 2026-07-29 | $84.60 | $78.81 | $5.79 | 12,173,061.0 | -6.55% |
| 2026-07-28 | $86.88 | $83.63 | $3.25 | 11,068,113.0 | -5.22% |
| 2026-07-27 | $89.77 | $84.58 | $5.19 | 8,354,259.0 | +2.57% |
| 2026-07-24 | $89.63 | $85.83 | $3.80 | 7,349,064.0 | -3.68% |
| 2026-07-23 | $91.03 | $87.70 | $3.33 | 8,763,300.0 | -2.38% |
| 2026-07-22 | $94.25 | $89.31 | $4.94 | 6,473,072.0 | +1.39% |
| 2026-07-21 | $91.59 | $88.43 | $3.16 | 7,836,823.0 | +5.03% |
| 2026-07-20 | $89.98 | $86.50 | $3.49 | 5,546,227.0 | -0.77% |
| 2026-07-17 | $90.00 | $83.35 | $6.65 | 9,938,583.0 | -0.85% |
| 2026-07-16 | $90.17 | $86.55 | $3.62 | 9,446,015.0 | -4.78% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $84.84 | $75.69 | $9.15 | 113,908,816.0 | +1.29% |
| 2026-07 | $102.6 | $78.81 | $23.83 | 216,874,079.0 | -13.68% |
| 2026-06 | $134.9 | $86.47 | $48.45 | 300,891,578.0 | -21.62% |
| 2026-05 | $129.1 | $96.08 | $33.05 | 266,069,740.0 | +19.65% |
| 2026-04 | $101.7 | $59.72 | $41.97 | 211,473,690.0 | +62.81% |
| 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% |
0.07%
2.25%
자본화:
|
볼륨(24시간):