Stockscreener 앱 받기
55.38
1.46%
0.75
On Semiconductor Corp 주식 (ON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $56.12 | $55.01 | $1.11 | 2,519,472.0 | +1.32% |
| 2025-12-04 | $57.04 | $54.34 | $2.70 | 8,502,636.0 | -4.41% |
| 2025-12-03 | $57.52 | $51.49 | $6.03 | 13,584,125.0 | +11.01% |
| 2025-12-02 | $51.98 | $49.13 | $2.84 | 11,945,484.0 | +2.08% |
| 2025-12-01 | $51.33 | $49.26 | $2.07 | 6,262,610.0 | +0.38% |
| 2025-11-28 | $50.47 | $49.48 | $0.99 | 3,635,814.0 | +1.21% |
| 2025-11-26 | $50.33 | $48.20 | $2.13 | 8,321,225.0 | +2.75% |
| 2025-11-25 | $48.71 | $47.06 | $1.65 | 6,377,991.0 | +1.94% |
| 2025-11-24 | $47.98 | $46.68 | $1.30 | 12,174,806.0 | +1.48% |
| 2025-11-21 | $47.66 | $44.56 | $3.10 | 14,415,895.0 | +4.01% |
| 2025-11-20 | $47.15 | $44.69 | $2.46 | 10,376,149.0 | -2.65% |
| 2025-11-19 | $47.73 | $45.96 | $1.77 | 11,851,724.0 | +1.23% |
| 2025-11-18 | $46.04 | $44.84 | $1.20 | 7,100,553.0 | -1.00% |
| 2025-11-17 | $47.28 | $45.37 | $1.92 | 7,949,635.0 | -1.92% |
| 2025-11-14 | $48.40 | $46.51 | $1.89 | 5,566,492.0 | -2.51% |
| 2025-11-13 | $50.31 | $47.44 | $2.88 | 8,313,821.0 | -2.31% |
| 2025-11-12 | $50.01 | $48.56 | $1.45 | 6,490,949.0 | +1.73% |
| 2025-11-11 | $48.95 | $47.85 | $1.09 | 5,533,220.0 | -0.19% |
| 2025-11-10 | $49.19 | $47.75 | $1.44 | 4,616,210.0 | +1.44% |
| 2025-11-07 | $48.34 | $46.31 | $2.03 | 10,902,415.0 | -1.99% |
| 2025-11-06 | $50.57 | $47.77 | $2.80 | 9,207,658.0 | -2.56% |
| 2025-11-05 | $51.18 | $48.54 | $2.64 | 8,941,774.0 | +3.73% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $57.52 | $49.13 | $8.39 | 42,814,327.0 | +10.17% |
| 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% |
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% |
1.94%
자본화:
|
볼륨(24시간):