Stockscreener 앱 받기
52.69
0.79%
-0.4284
On Holding Ag 주식 (ONON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $53.35 | $52.13 | $1.22 | 2,264,555.0 | -0.79% |
| 2025-07-18 | $54.37 | $52.93 | $1.44 | 2,953,957.0 | -2.06% |
| 2025-07-17 | $54.41 | $52.57 | $1.84 | 3,808,219.0 | +2.57% |
| 2025-07-16 | $53.69 | $51.90 | $1.79 | 3,641,848.0 | -1.08% |
| 2025-07-15 | $53.54 | $51.55 | $1.99 | 4,117,656.0 | +0.38% |
| 2025-07-14 | $53.73 | $52.23 | $1.50 | 3,270,353.0 | +1.56% |
| 2025-07-11 | $53.48 | $52.18 | $1.30 | 3,610,901.0 | -1.63% |
| 2025-07-10 | $54.72 | $53.06 | $1.66 | 3,632,161.0 | -1.50% |
| 2025-07-09 | $54.13 | $52.25 | $1.88 | 3,118,429.0 | +2.89% |
| 2025-07-08 | $54.50 | $52.03 | $2.47 | 4,988,430.0 | -3.24% |
| 2025-07-07 | $54.64 | $53.35 | $1.29 | 5,431,458.0 | +0.09% |
| 2025-07-03 | $54.72 | $53.51 | $1.21 | 3,203,823.0 | +1.14% |
| 2025-07-02 | $55.95 | $52.00 | $3.95 | 12,360,651.0 | +2.85% |
| 2025-07-01 | $53.17 | $51.19 | $1.98 | 4,707,871.0 | +0.31% |
| 2025-06-30 | $53.00 | $51.86 | $1.14 | 4,837,893.0 | -0.84% |
| 2025-06-27 | $52.98 | $51.64 | $1.34 | 26,311,275.0 | +1.74% |
| 2025-06-26 | $52.06 | $50.75 | $1.31 | 4,548,106.0 | +0.21% |
| 2025-06-25 | $52.99 | $51.00 | $1.99 | 3,652,914.0 | -1.87% |
| 2025-06-24 | $53.84 | $52.35 | $1.49 | 3,705,859.0 | -1.15% |
| 2025-06-23 | $53.12 | $51.21 | $1.91 | 4,398,966.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $55.95 | $51.19 | $4.76 | 61,110,312.0 | +1.25% |
| 2025-06 | $59.36 | $50.75 | $8.61 | 105,332,497.0 | -12.36% |
| 2025-05 | $61.29 | $47.67 | $13.62 | 110,574,422.0 | +23.45% |
| 2025-04 | $48.20 | $34.59 | $13.61 | 146,326,865.0 | +9.54% |
| 2025-03 | $54.49 | $41.23 | $13.26 | 90,763,185.0 | -9.41% |
| 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% |
0.97%
0.49%
자본화:
|
볼륨(24시간):