Hot Features
프리미엄
ON Semiconductor (ON)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.669 | -2.96053215078 | 56.375 | 56.7526 | 53.1 | 10554198 | 54.66096112 | CS |
| 4 | -9.514 | -14.8146994706 | 64.22 | 67.95 | 53.1 | 8214766 | 60.09320389 | CS |
| 12 | -15.994 | -22.6223479491 | 70.7 | 76.06 | 53.1 | 7064965 | 65.99205275 | CS |
| 26 | -22.819 | -29.4343760077 | 77.525 | 80.08 | 53.1 | 6839096 | 69.20103017 | CS |
| 52 | -17.614 | -24.3556415929 | 72.32 | 85.16 | 53.1 | 6743583 | 71.08358216 | CS |
| 156 | -9.354 | -14.6019356853 | 64.06 | 111.35 | 44.76 | 6976480 | 71.29662988 | CS |
| 260 | 29.626 | 118.12599681 | 25.08 | 111.35 | 8.17 | 7032677 | 55.02370177 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 54.63 | 1.12 | 2.09 | 54.58 | 55.08 | 54.37 | 7326962 |
| 1737070500 | 53.51 | -1.72 | -3.11 | 55.2 | 55.48 | 53.46 | 8660421 |
| 1736984100 | 55.23 | 0.05 | 0.09 | 56.72 | 56.7526 | 55.14 | 7967530 |
| 1736897700 | 55.18 | -0.69 | -1.24 | 55.27 | 56.46 | 54.51 | 6348198 |
| 1736811300 | 55.87 | 1.93 | 3.58 | 53.2 | 56.45 | 53.1 | 12238307 |
| 1736552100 | 53.94 | -4.37 | -7.49 | 56.35 | 56.555 | 53.6 | 17236234 |
| 1736379300 | 58.31 | -4.42 | -7.05 | 62.38 | 62.5 | 57.96 | 14808800 |
| 1736292900 | 62.73 | -1.78 | -2.76 | 64.989999 | 65.2488 | 62.32 | 9245250 |
| 1736206500 | 64.51 | 0.6 | 0.94 | 64.379999 | 67 | 64.33 | 7263651 |
| 1735947300 | 63.91 | 2.2 | 3.57 | 61.89 | 64.47 | 61.58 | 6869269 |
| 1735860900 | 61.71 | -1.34 | -2.13 | 63.98 | 64.06 | 61.66 | 7310913 |
| 1735688100 | 63.05 | -0.41 | -0.65 | 63.79 | 64.265 | 62.78 | 4299301 |
| 1735601700 | 63.46 | -2.55 | -3.86 | 65.18 | 65.31 | 63.265 | 7221191 |
| 1735342500 | 66.01 | -1.01 | -1.51 | 66.775 | 66.98 | 65.48 | 4707631 |
| 1735256100 | 67.019999 | -0.88 | -1.30 | 67.05 | 67.95 | 66.989999 | 3659747 |
| 1735077840 | 67.9 | 1.27 | 1.91 | 66.68 | 67.92 | 66.42 | 3044790 |
| 1734996900 | 66.629999 | 1.13 | 1.73 | 65.5 | 66.989999 | 65.4701 | 5234278 |
| 1734737700 | 65.5 | 0.7 | 1.08 | 64.33 | 66.86 | 63.94 | 11986154 |
| 1734651300 | 64.8 | -0.13 | -0.20 | 66.22 | 66.97 | 64.75 | 6174292 |
| 1734564900 | 64.93 | -2.81 | -4.15 | 68.07 | 69.2712 | 64.62 | 9757137 |
| 1734478500 | 67.74 | 1.3 | 1.96 | 66.989999 | 70.58 | 66.925 | 7775494 |
| 1734392100 | 66.435 | 0.48 | 0.72 | 65.68 | 67.28 | 64.94 | 6049976 |
| 1734132900 | 65.959999 | -1.15 | -1.71 | 66.58 | 66.62 | 64.8 | 7055493 |
| 1734046500 | 67.11 | -0.86 | -1.27 | 67.075 | 67.52 | 66.26 | 4008213 |
| 1733960100 | 67.97 | 1.63 | 2.46 | 66.915 | 68.53 | 66.44 | 5635211 |
| 1733873700 | 66.34 | -1.34 | -1.98 | 67.9 | 67.9 | 66.05 | 4581030 |
| 1733787300 | 67.68 | 1.16 | 1.74 | 66.599999 | 68.66 | 66.379999 | 4883927 |
| 1733528100 | 66.519999 | 0.78 | 1.19 | 66.269999 | 67.04 | 65.92 | 5353589 |
| 1733441700 | 65.739999 | -0.23 | -0.35 | 65.98 | 66.855 | 65.144999 | 8528738 |
| 1733355300 | 65.97 | -3.84 | -5.50 | 69.92 | 70.12 | 65.349999 | 13042406 |
| 1733268900 | 69.81 | -4.14 | -5.60 | 72.46 | 73.19 | 69.69 | 8804483 |
| 1733182500 | 73.95 | 2.83 | 3.98 | 71 | 74.52 | 71 | 6444960 |
| 1732917840 | 71.12 | 0.77 | 1.09 | 70.96 | 72.53 | 70.667 | 2849133 |
| 1732750500 | 70.35 | -0.47 | -0.66 | 70.355 | 71.33 | 69.136 | 3680636 |
| 1732664100 | 70.82 | -1.57 | -2.17 | 73.135 | 73.43 | 69.97 | 5073146 |
| 1732577700 | 72.39 | 2.77 | 3.98 | 71.16 | 73.49 | 70.4709 | 6542350 |
| 1732318500 | 69.62 | 1.15 | 1.68 | 68.39 | 69.715 | 68.235 | 4003649 |
| 1732232100 | 68.47 | 1.16 | 1.72 | 67.9 | 69.12 | 66.45 | 4690204 |
| 1732145700 | 67.31 | 0.66 | 0.99 | 66.045 | 67.3562 | 65.465 | 5058008 |
| 1732059300 | 66.65 | 0.17 | 0.26 | 66.239999 | 67.22 | 66.11 | 5644702 |
| 1731972900 | 66.48 | 1.72 | 2.66 | 64.48 | 66.58 | 64.48 | 6275981 |
| 1731713700 | 64.76 | -2.26 | -3.37 | 66.239999 | 66.83 | 64.59 | 6012958 |
| 1731627300 | 67.019999 | -1.47 | -2.15 | 68.56 | 69.18 | 66.8 | 6338487 |
| 1731540900 | 68.49 | -1.74 | -2.48 | 69 | 69.8094 | 67.83 | 5655565 |
| 1731454500 | 70.23 | 0.27 | 0.39 | 69.9 | 71.3 | 68.99 | 4832820 |
| 1731368100 | 69.96 | -0.45 | -0.64 | 70.745 | 70.8299 | 68.795 | 6544365 |
| 1731108900 | 70.41 | -1.64 | -2.28 | 71 | 71.42 | 69.645 | 4776363 |
| 1731022500 | 72.05 | -0.22 | -0.30 | 72.98 | 73.4634 | 71.94 | 4967813 |
| 1730936100 | 72.27 | 2.07 | 2.95 | 72.5 | 73.29 | 71.36 | 7637294 |
| 1730849700 | 70.2 | 0.7 | 1.01 | 69.225 | 70.615 | 68.48 | 4853003 |
| 1730763300 | 69.5 | -1.49 | -2.10 | 70.08 | 71.36 | 69.37 | 3970479 |
| 1730500500 | 70.99 | 0.5 | 0.71 | 70.5 | 72.5 | 70.37 | 5610960 |
| 1730414100 | 70.49 | -3.14 | -4.26 | 73.355 | 73.355 | 69.275 | 9916444 |
| 1730327700 | 73.63 | -1.07 | -1.43 | 73.65 | 76.06 | 73.38 | 8085202 |
| 1730241300 | 74.7 | 2.46 | 3.41 | 71.5 | 75.199 | 70.62 | 8132499 |
| 1730154900 | 72.24 | 0.99 | 1.39 | 67.38 | 75.2 | 67.099999 | 14927686 |
| 1729895700 | 71.25 | 1.17 | 1.67 | 70.7 | 72.97 | 70.565 | 10764932 |
| 1729809300 | 70.08 | 2.11 | 3.10 | 69.53 | 70.12 | 68.36 | 7378917 |
| 1729722900 | 67.97 | 1.43 | 2.15 | 69.36 | 69.68 | 66.47 | 9134675 |
| 1729636500 | 66.54 | -0.6 | -0.89 | 66.67 | 67.0592 | 65.68 | 6911838 |
| 1729550100 | 67.14 | -1.35 | -1.97 | 68.1 | 68.35 | 65.769999 | 6742273 |
| 1729290900 | 68.49 | -0.75 | -1.08 | 70.5 | 70.57 | 68.29 | 5201929 |
