Hot Features
프리미엄
Onto Innovation Inc (ONTO)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.72 | 14.0727866435 | 189.87 | 218.17 | 182.52 | 720920 | 201.77862038 | CS |
| 4 | 51.41 | 31.1236227146 | 165.18 | 218.17 | 165.18 | 685160 | 185.51153818 | CS |
| 12 | 12.09 | 5.9119804401 | 204.5 | 218.17 | 156.88 | 768602 | 176.15029866 | CS |
| 26 | -10.44 | -4.59851120997 | 227.03 | 229.76 | 145.145 | 706354 | 186.97610422 | CS |
| 52 | 70.69 | 48.4509938314 | 145.9 | 238.93 | 141.785 | 591322 | 190.96090916 | CS |
| 156 | 111.85 | 106.788237541 | 104.74 | 238.93 | 56.02 | 417936 | 142.26400177 | CS |
| 260 | 176.38 | 438.647102711 | 40.21 | 238.93 | 20.32 | 379727 | 112.01244988 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 216.59 | 3.57 | 1.68 | 215.46 | 217.17 | 212.39 | 754172 |
| 1737070800 | 213.02 | 8.35 | 4.08 | 210.45 | 218.17 | 209.076 | 920106 |
| 1736984400 | 204.67 | 2.52 | 1.25 | 205 | 208.0625 | 202.19 | 781843 |
| 1736898000 | 202.15 | 11.24 | 5.89 | 194.05 | 203.53 | 192.565 | 780214 |
| 1736811600 | 190.91 | 1.3 | 0.69 | 183.81 | 191.21 | 182.52 | 588357 |
| 1736552400 | 189.61 | -2.61 | -1.36 | 188.25 | 190.92 | 185.02 | 529811 |
| 1736379600 | 192.22 | -1.34 | -0.69 | 192.61 | 192.61 | 188 | 522797 |
| 1736293200 | 193.56 | 1.17 | 0.61 | 196.03 | 197.56 | 190.76 | 928709 |
| 1736206800 | 192.39 | 12.36 | 6.87 | 189 | 197.33 | 188.11 | 1154756 |
| 1735947600 | 180.03 | 8.62 | 5.03 | 174 | 180.57 | 173.07 | 909154 |
| 1735861200 | 171.41 | 4.74 | 2.84 | 168.96 | 173.37 | 167.54 | 374043 |
| 1735688400 | 166.66999 | -1.13 | -0.67 | 168.2 | 168.805 | 165.62 | 329416 |
| 1735602000 | 167.8 | -2.86 | -1.68 | 167.65 | 169.66 | 165.26 | 587441 |
| 1735342800 | 170.66 | -1.79 | -1.04 | 170 | 171.6515 | 167.63 | 594233 |
| 1735256400 | 172.45 | -0.25 | -0.14 | 171.47 | 174 | 171.2 | 222800 |
| 1735077840 | 172.7 | -1.57 | -0.90 | 174.01 | 175.4 | 171.65 | 227152 |
| 1734997200 | 174.27 | 7.02 | 4.20 | 168.74 | 174.55 | 168.61 | 460476 |
| 1734738000 | 167.25 | -0.25 | -0.15 | 165.36 | 170.88 | 165.36 | 1662144 |
| 1734651600 | 167.5 | -2.67 | -1.57 | 170.32 | 171.962 | 166.16 | 669859 |
| 1734565200 | 170.17 | -2.06 | -1.20 | 174.77 | 182.34 | 169.29 | 1468971 |
| 1734478800 | 172.23 | 1.68 | 0.99 | 170.4 | 173.99 | 169.91 | 544509 |
| 1734392400 | 170.55 | 3.46 | 2.07 | 167.22999 | 174.335 | 166.285 | 579751 |
| 1734133200 | 167.09 | 0.64 | 0.38 | 167.38999 | 170 | 164.93 | 506506 |
| 1734046800 | 166.44999 | -1.15 | -0.69 | 163.72999 | 167.05 | 163.44999 | 388283 |
| 1733960400 | 167.6 | 4.26 | 2.61 | 165.7312 | 169.79 | 165.03 | 479458 |
| 1733874000 | 163.34 | -5.65 | -3.34 | 169 | 169 | 161.82 | 625720 |
| 1733787600 | 168.99 | 0.15 | 0.09 | 168.615 | 171.955 | 167.8 | 521515 |
| 1733528400 | 168.84 | 3.85 | 2.33 | 164.55 | 169.35 | 164.55 | 652150 |
| 1733442000 | 164.99 | -5.14 | -3.02 | 170 | 170 | 164.31 | 951780 |
| 1733355600 | 170.13 | -2.46 | -1.43 | 174.36 | 175.77 | 170.09 | 695962 |
| 1733269200 | 172.59 | 1.74 | 1.02 | 169.055 | 173.9 | 168.51 | 624136 |
| 1733182800 | 170.85 | 6.67 | 4.06 | 163.97999 | 172.26 | 163.97999 | 989922 |
| 1732917840 | 164.18 | 3.14 | 1.95 | 165.65 | 167.85 | 163.86 | 442296 |
| 1732750800 | 161.04 | -1.86 | -1.14 | 162.9999 | 163.125 | 157.69 | 605153 |
| 1732664400 | 162.9 | -2.29 | -1.39 | 166.02 | 168.25 | 161.43 | 625836 |
| 1732578000 | 165.19 | -1.1 | -0.66 | 166.305 | 168.365 | 164.275 | 983150 |
| 1732318800 | 166.29 | -0.21 | -0.13 | 165.49 | 166.4018 | 163.8 | 961346 |
| 1732232400 | 166.5 | 4.59 | 2.83 | 164.3 | 168 | 162.6701 | 1057098 |
| 1732146000 | 161.91 | -0.93 | -0.57 | 161.55 | 162 | 159.69 | 656240 |
| 1732059600 | 162.84 | 1.17 | 0.72 | 160.94999 | 163.69999 | 159.91 | 762606 |
| 1731973200 | 161.66999 | 3.13 | 1.97 | 157.3 | 161.75 | 156.88 | 977565 |
| 1731714000 | 158.54 | -6.21 | -3.77 | 160 | 161.6 | 157.12 | 935702 |
| 1731627600 | 164.75 | 0.01 | 0.01 | 168.7 | 168.7 | 162.5 | 503699 |
| 1731541200 | 164.74 | -10.01 | -5.73 | 172.91 | 173.93 | 164.54 | 839265 |
| 1731454800 | 174.75 | 0.12 | 0.07 | 173.2 | 177.65 | 172.28 | 941333 |
| 1731368400 | 174.63 | -1.41 | -0.80 | 175.2 | 176.54 | 171.2 | 727662 |
| 1731109200 | 176.04 | -0.25 | -0.14 | 173.25 | 176.07 | 170.43 | 1214997 |
| 1731022800 | 176.29 | -2.29 | -1.28 | 180.14 | 180.14 | 175.01 | 966731 |
| 1730936400 | 178.58 | 4.86 | 2.80 | 179.34 | 179.99 | 173.4601 | 1386440 |
| 1730850000 | 173.72 | 0.77 | 0.45 | 174.8 | 176.7899 | 171.515 | 716580 |
| 1730763600 | 172.95 | -3.15 | -1.79 | 174.56 | 182.3 | 172.71 | 1325212 |
| 1730500800 | 176.1 | -22.23 | -11.21 | 192.24 | 192.24 | 174.51 | 1813790 |
| 1730414400 | 198.33 | -9.08 | -4.38 | 205.36 | 205.36 | 194.65 | 950176 |
| 1730328000 | 207.41 | -6.28 | -2.94 | 211.72 | 212.22 | 206.35 | 538897 |
| 1730241600 | 213.69 | 11.45 | 5.66 | 201 | 214.94 | 201 | 675840 |
| 1730155200 | 202.24 | -2.15 | -1.05 | 207.93 | 207.93 | 202.04 | 419122 |
| 1729896000 | 204.39 | 1.51 | 0.74 | 204.5 | 208.3 | 203.7 | 451948 |
| 1729809600 | 202.88 | 1.6 | 0.79 | 204.83 | 205.57 | 202.09 | 459056 |
| 1729723200 | 201.28 | -4.58 | -2.22 | 203.44 | 204.44 | 197.12 | 799793 |
| 1729636800 | 205.86 | -3.19 | -1.53 | 207.36 | 208.305 | 205.35 | 521685 |
| 1729550400 | 209.05 | -0.54 | -0.26 | 207.54 | 211.01 | 205.685 | 841036 |
| 1729291200 | 209.59 | -0.08 | -0.04 | 213.49 | 217.78 | 209.5 | 678844 |
