ON Semiconductor Corp【XS4】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
ON Semiconductor Corp (XS4)
ON Semiconductor Corp (XS4) 과거

ON Semiconductor Corp (XS4)

56.45

-4.19

( -6.91% )

업데이트: 05:52:17

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736285220	60.5	-2.2	-3.51	62.19	62.2	60.5	257
1736198820	62.7	0.18	0.29	61.65	64.7	61.65	1298
1735939620	62.52	2.23	3.70	60.62	62.52	59.73	341
1735853220	60.29	-2.44	-3.89	61.38	61.98	60.01	1284
1735594020	62.73	-0.72	-1.13	62.83	63.38	62.72	193
1735334820	63.45	0.19	0.30	63.99	64.629999	62.82	1239
1734989220	63.26	0.36	0.57	62.89	63.54	62.81	1261
1734730020	62.9	0.14	0.22	62.56	63.91	61.5	650
1734643620	62.76	-0.72	-1.13	63.07	64.01	62.76	412
1734557220	63.48	-1	-1.55	64.8	65.879999	63.48	356
1734470820	64.48	1	1.58	63.5	66.489999	63.43	1293
1734384420	63.48	0.81	1.29	62.61	63.67	62.12	866
1734125220	62.67	-1.61	-2.50	64.5	64.5	62.48	574
1734038820	64.28	-1.1	-1.68	64.18	64.849999	63.8	532
1733952420	65.379999	2.77	4.42	63.43	65.379999	63.28	1025
1733866020	62.61	-1.99	-3.08	64	64.62	62.61	521
1733779620	64.599999	1.93	3.08	63.3	64.599999	62.82	492
1733520420	62.67	0.46	0.74	62.42	63.39	61.91	1966
1733434020	62.21	-0.39	-0.62	62.79	63.07	62	2388
1733347620	62.6	-4.09	-6.13	67.17	67.459999	62.6	1574
1733261220	66.69	-3.52	-5.01	70.18	70.18	66.69	1165
1733174820	70.209999	3.2	4.78	67.16	70.209999	67.16	265
1732915620	67.01	-0.02	-0.03	67.14	68.61	66.5	551
1732829220	67.03	0.25	0.37	66.56	67.03	66.4	351
1732742820	66.78	-0.57	-0.85	67.13	67.54	65.61	1612
1732656420	67.349999	-2.03	-2.93	69.01	70.3	67.33	722
1732570020	69.38	2.85	4.28	66.43	69.81	66.43	1604
1732310820	66.53	1.02	1.56	65	66.629999	65	1628
1732224420	65.51	3	4.80	63.91	65.75	63.84	769
1732138020	62.51	-0.29	-0.46	63.23	63.23	62.5	1484
1732051620	62.8	0.87	1.40	62.99	63.2	62.45	1188
1731965220	61.93	0.57	0.93	61.99	62.36	61.11	918
1731705960	61.36	-2.42	-3.79	63.32	63.32	61.36	899
1731619560	63.78	-1.33	-2.04	65.09	65.37	63.74	454
1731533160	65.11	-0.43	-0.66	66.099999	66.099999	64.34	481
1731446820	65.54	0.07	0.11	66.8	66.81	65.54	564
1731360420	65.47	0.17	0.26	65.55	66.629999	64.64	515
1731101220	65.3	-2.59	-3.81	66.79	66.97	65.25	605
1731014760	67.89	0.1	0.15	67.68	68.01	67.099999	602
1730928360	67.79	3.7	5.77	68.29	68.29	66.879999	1157
1730841960	64.09	-0.06	-0.09	64.29	64.48	63.25	295
1730755560	64.15	-1.81	-2.74	64.84	64.9	64.15	549
1730496360	65.959998	1.04	1.60	64.76	66.34	64.76	59
1730409960	64.92	-4.57	-6.58	67.09	67.75	64.75	448
1730323560	69.489999	0.95	1.39	69	69.489999	69	227
1730237160	68.54	2.34	3.53	66.37	68.69	66.19	667
1730150760	66.2	0.03	0.05	66.67	69.26	61.86	4547
1729888020	66.17	2.18	3.41	64.989999	67	64.59	1081
1729801560	63.99	1.73	2.78	64.989999	65.58	63.84	512
1729715160	62.26	1.43	2.35	63.94	64.75	61.65	550
1729628760	60.83	-0.77	-1.25	61.5	61.52	60.83	945
1729542360	61.6	-1.4	-2.22	62.86	62.86	60.84	1410
1729283160	63	-1.8	-2.78	64.39	64.39	63	409
1729196760	64.8	1.12	1.76	63.6	65.93	63.6	565
1729110360	63.68	0.13	0.20	63.86	65.01	63.68	1145
1729023960	63.55	-2.85	-4.29	67.11	67.97	63.2	1561
1728937620	66.4	1.34	2.06	64.61	66.739999	64.31	598
1728678360	65.06	0.59	0.92	63.95	65.06	63.92	105
1728591960	64.47	0.05	0.08	64.48	64.569998	63.85	422
1728505560	64.42	0.1	0.16	63.75	64.459998	63.75	131
1728419160	64.319998	0.35	0.55	64.39	64.66	63.78	67

ON Semiconductor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관