Stockscreener 앱 받기
39.98
0.42%
0.17
On Holding Ag 주식 (ONON) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $40.18 | $39.44 | $0.745 | 2,115,043.0 | +0.45% |
| 2026-05-22 | $40.16 | $39.26 | $0.8953 | 5,114,962.0 | +1.58% |
| 2026-05-21 | $39.26 | $37.01 | $2.25 | 8,107,957.0 | +3.54% |
| 2026-05-20 | $37.95 | $36.14 | $1.81 | 7,012,312.0 | +1.37% |
| 2026-05-19 | $38.30 | $37.04 | $1.26 | 5,242,740.0 | -1.99% |
| 2026-05-18 | $38.27 | $36.85 | $1.42 | 6,455,952.0 | +2.25% |
| 2026-05-15 | $37.65 | $35.96 | $1.69 | 8,406,631.0 | +1.14% |
| 2026-05-14 | $36.98 | $35.31 | $1.66 | 9,858,105.0 | +4.10% |
| 2026-05-13 | $35.94 | $33.56 | $2.38 | 15,479,848.0 | +4.61% |
| 2026-05-12 | $34.23 | $31.62 | $2.61 | 16,620,941.0 | -0.62% |
| 2026-05-11 | $35.34 | $33.57 | $1.77 | 11,141,355.0 | -3.41% |
| 2026-05-08 | $35.75 | $34.82 | $0.93 | 6,083,670.0 | -1.15% |
| 2026-05-07 | $36.73 | $35.38 | $1.35 | 6,808,106.0 | -1.14% |
| 2026-05-06 | $36.07 | $35.08 | $0.99 | 6,272,697.0 | +4.25% |
| 2026-05-05 | $34.85 | $33.81 | $1.04 | 4,892,587.0 | +0.87% |
| 2026-05-04 | $35.21 | $34.17 | $1.04 | 4,721,694.0 | -0.72% |
| 2026-05-01 | $36.26 | $34.33 | $1.93 | 7,185,554.0 | -3.00% |
| 2026-04-30 | $35.98 | $34.88 | $1.10 | 3,482,076.0 | +0.79% |
| 2026-04-29 | $35.49 | $34.88 | $0.608 | 3,123,216.0 | -0.28% |
| 2026-04-28 | $36.23 | $35.01 | $1.22 | 4,352,094.0 | -1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $40.18 | $31.62 | $8.56 | 131,520,154.0 | +12.30% |
| 2026-04 | $37.89 | $31.76 | $6.13 | 117,420,318.0 | +4.67% |
| 2026-03 | $47.26 | $31.41 | $15.85 | 184,274,662.0 | -26.81% |
| 2026-02 | $50.30 | $42.27 | $8.02 | 85,004,619.0 | +2.72% |
| 2026-01 | $51.08 | $44.07 | $7.01 | 102,174,922.0 | -2.65% |
On Holding Ag 주식 (ONON) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.02 | $43.17 | $6.85 | 98,401,160.0 | +7.87% |
| 2025-11 | $44.87 | $34.38 | $10.49 | 196,183,897.0 | +18.41% |
| 2025-10 | $43.92 | $36.66 | $7.27 | 129,113,230.0 | -12.28% |
| 2025-09 | $46.64 | $41.97 | $4.67 | 111,189,651.0 | -6.06% |
| 2025-08 | $52.20 | $44.02 | $8.18 | 164,156,510.0 | -7.19% |
| 2025-07 | $55.95 | $48.26 | $7.69 | 105,253,571.0 | -6.69% |
| 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% |
0.56%
자본화:
|
볼륨(24시간):