Stockscreener 앱 받기
110.21
3.95%
4.19
시간 외 거래:
109.39
-0.82
-0.74%
On Semiconductor Corp 주식 (ON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $110.8 | $107.0 | $3.80 | 9,809,137.0 | +3.95% |
| 2026-05-19 | $109.2 | $104.0 | $5.20 | 11,705,988.0 | -3.12% |
| 2026-05-18 | $115.7 | $106.4 | $9.27 | 12,167,324.0 | -3.25% |
| 2026-05-15 | $115.8 | $111.8 | $4.06 | 10,935,299.0 | -4.44% |
| 2026-05-14 | $119.1 | $112.5 | $6.59 | 11,503,579.0 | +2.30% |
| 2026-05-13 | $116.0 | $108.1 | $7.93 | 21,581,760.0 | +11.14% |
| 2026-05-12 | $105.0 | $98.66 | $6.34 | 9,849,432.0 | -2.92% |
| 2026-05-11 | $107.2 | $102.5 | $4.77 | 9,677,322.0 | +3.91% |
| 2026-05-08 | $103.3 | $100.7 | $2.58 | 10,759,642.0 | +2.57% |
| 2026-05-07 | $105.5 | $99.73 | $5.77 | 19,251,502.0 | -4.88% |
| 2026-05-06 | $105.9 | $100.1 | $5.84 | 22,350,285.0 | +3.02% |
| 2026-05-05 | $105.8 | $96.08 | $9.73 | 22,284,670.0 | +0.62% |
| 2026-05-04 | $105.0 | $101.5 | $3.51 | 16,612,298.0 | -0.96% |
| 2026-05-01 | $103.3 | $99.70 | $3.62 | 9,584,351.0 | +2.20% |
| 2026-04-30 | $101.7 | $98.54 | $3.15 | 9,503,604.0 | +1.97% |
| 2026-04-29 | $101.3 | $97.34 | $3.91 | 12,762,429.0 | +5.96% |
| 2026-04-28 | $96.78 | $92.44 | $4.34 | 11,389,947.0 | -4.83% |
| 2026-04-27 | $99.61 | $96.39 | $3.22 | 9,935,570.0 | -0.37% |
| 2026-04-24 | $100.3 | $95.95 | $4.35 | 13,288,902.0 | +0.63% |
| 2026-04-23 | $99.19 | $92.50 | $6.68 | 21,234,650.0 | +9.88% |
| 2026-04-22 | $89.69 | $87.02 | $2.67 | 11,573,184.0 | +2.39% |
| 2026-04-21 | $87.51 | $84.75 | $2.76 | 9,990,617.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $119.1 | $96.08 | $23.02 | 207,881,726.0 | +9.32% |
| 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% |
3.92%
3.53%
자본화:
|
볼륨(24시간):