Stockscreener 앱 받기
42.91
2.88%
-1.24
On Holding Ag 주식 (ONON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $43.04 | $41.23 | $1.81 | 1,609,749.0 | -2.72% |
| 2025-03-28 | $45.00 | $43.54 | $1.46 | 4,506,349.0 | -4.02% |
| 2025-03-27 | $46.70 | $44.88 | $1.83 | 3,063,609.0 | -0.11% |
| 2025-03-26 | $48.11 | $45.46 | $2.65 | 3,844,609.0 | -4.00% |
| 2025-03-25 | $49.39 | $47.72 | $1.67 | 2,588,096.0 | -0.72% |
| 2025-03-24 | $48.68 | $46.73 | $1.95 | 4,720,573.0 | +4.48% |
| 2025-03-21 | $46.55 | $43.36 | $3.19 | 4,179,991.0 | +1.51% |
| 2025-03-20 | $47.08 | $45.43 | $1.65 | 4,366,295.0 | -3.21% |
| 2025-03-19 | $47.80 | $45.75 | $2.05 | 2,678,046.0 | +1.71% |
| 2025-03-18 | $48.00 | $45.86 | $2.14 | 3,154,763.0 | -3.70% |
| 2025-03-17 | $48.36 | $46.14 | $2.22 | 2,426,429.0 | +3.49% |
| 2025-03-14 | $47.60 | $46.15 | $1.45 | 2,796,052.0 | +0.15% |
| 2025-03-13 | $46.85 | $44.02 | $2.83 | 4,009,674.0 | -0.77% |
| 2025-03-12 | $48.17 | $46.52 | $1.65 | 4,306,104.0 | +3.45% |
| 2025-03-11 | $46.21 | $44.67 | $1.54 | 5,873,985.0 | +2.13% |
| 2025-03-10 | $45.70 | $44.06 | $1.64 | 5,460,001.0 | -5.21% |
| 2025-03-07 | $49.20 | $45.27 | $3.93 | 6,518,856.0 | -5.79% |
| 2025-03-06 | $52.17 | $48.94 | $3.23 | 4,498,313.0 | -5.62% |
| 2025-03-05 | $54.49 | $51.92 | $2.57 | 6,968,815.0 | +3.65% |
| 2025-03-04 | $51.64 | $50.48 | $1.16 | 2,393,625.0 | +5.81% |
| 2025-03-03 | $49.98 | $47.55 | $2.43 | 7,125,446.0 | -1.30% |
On Holding Ag 주식 (ONON) 연도별 가격 이력
이 심층 분석에서는 On Holding Ag 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 On Holding Ag 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
On Holding Ag 주식 (ONON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $54.49 | $41.23 | $13.26 | 87,089,380.0 | -11.41% |
| 2025-02 | $60.88 | $46.62 | $14.26 | 90,789,464.0 | -19.04% |
| 2025-01 | $64.05 | $53.94 | $10.11 | 65,119,038.0 | +9.33% |
On Holding Ag 주식 (ONON) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.12 | $53.08 | $7.04 | 52,535,857.0 | -5.38% |
| 2024-11 | $59.19 | $46.28 | $12.91 | 82,496,449.0 | +23.01% |
| 2024-10 | $52.80 | $46.50 | $6.30 | 71,021,499.0 | -5.44% |
| 2024-09 | $52.16 | $42.00 | $10.16 | 87,805,051.0 | +6.75% |
| 2024-08 | $48.08 | $35.24 | $12.84 | 135,090,276.0 | +13.42% |
| 2024-07 | $42.45 | $36.05 | $6.40 | 96,138,230.0 | +6.75% |
| 2024-06 | $44.30 | $37.71 | $6.59 | 90,891,509.0 | -8.79% |
| 2024-05 | $43.54 | $29.84 | $13.70 | 137,867,175.0 | +33.98% |
| 2024-04 | $36.00 | $31.16 | $4.84 | 74,832,753.0 | -10.26% |
| 2024-03 | $36.15 | $27.37 | $8.78 | 142,459,387.0 | +1.03% |
| 2024-02 | $35.58 | $26.22 | $9.36 | 91,237,351.0 | +31.85% |
| 2024-01 | $29.09 | $25.78 | $3.31 | 115,151,045.0 | -1.52% |
On Holding Ag 주식 (ONON) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.96 | $26.86 | $5.10 | 92,527,507.0 | -7.03% |
| 2023-11 | $30.31 | $24.15 | $6.16 | 111,874,218.0 | +13.01% |
| 2023-10 | $27.73 | $23.41 | $4.32 | 100,489,319.0 | -7.73% |
| 2023-09 | $31.05 | $25.51 | $5.54 | 83,586,628.0 | -3.50% |
| 2023-08 | $37.08 | $27.21 | $9.87 | 107,478,562.0 | -19.92% |
| 2023-07 | $36.83 | $30.71 | $6.12 | 73,025,999.0 | +9.09% |
| 2023-06 | $33.17 | $26.87 | $6.30 | 84,058,217.0 | +20.22% |
| 2023-05 | $34.88 | $25.51 | $9.37 | 113,432,144.0 | -15.41% |
| 2023-04 | $33.80 | $28.25 | $5.55 | 90,606,215.0 | +4.58% |
| 2023-03 | $31.94 | $19.89 | $12.05 | 127,831,620.0 | +41.88% |
| 2023-02 | $24.11 | $20.31 | $3.80 | 42,088,789.0 | -5.73% |
| 2023-01 | $23.50 | $16.60 | $6.90 | 48,860,082.0 | +35.20% |
2.35%
자본화:
|
볼륨(24시간):