[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진
무료
Onto Innovation Inc. : ( NANO:US )
125.59USD ▼ -0.12 (-0.1%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 125.59 | ▼-0.12 | ▼-0.1% |
| 25-04-24 | 125.71 | ▲5.72 | ▲4.77% |
| 25-04-23 | 119.99 | ▲5.78 | ▲5.06% |
| 25-04-22 | 114.21 | ▲2.06 | ▲1.84% |
| 25-04-21 | 112.15 | ▼-2.84 | ▼-2.47% |
| 25-04-17 | 114.99 | ▲0.10 | ▲0.09% |
| 25-04-16 | 114.89 | ▼-5.58 | ▼-4.63% |
| 25-04-15 | 120.47 | ▼-0.30 | ▼-0.25% |
| 25-04-14 | 120.77 | ▲0.37 | ▲0.31% |
| 25-04-11 | 120.40 | ▲2.37 | ▲2.01% |
| 25-04-10 | 118.03 | ▼-15.34 | ▼-11.5% |
| 25-04-09 | 133.37 | ▲27.77 | ▲26.3% |
| 25-04-08 | 105.60 | ▼-6.05 | ▼-5.42% |
| 25-04-07 | 111.65 | ▲7.21 | ▲6.9% |
| 25-04-04 | 104.44 | ▼-5.39 | ▼-4.91% |
| 25-04-03 | 109.83 | ▼-15.60 | ▼-12.44% |
| 25-04-02 | 125.43 | ▲2.36 | ▲1.92% |
| 25-04-01 | 123.07 | ▲1.73 | ▲1.43% |
| 25-03-31 | 121.34 | ▼-0.73 | ▼-0.6% |
| 25-03-28 | 122.07 | ▼-6.35 | ▼-4.94% |
| 25-03-27 | 128.42 | ▼-4.66 | ▼-3.5% |
| 25-03-26 | 133.08 | ▼-5.68 | ▼-4.09% |
| 25-03-25 | 138.76 | ▼-2.16 | ▼-1.53% |
| 25-03-24 | 140.92 | ▲5.33 | ▲3.93% |
| 25-03-21 | 135.59 | ▼-2.06 | ▼-1.5% |
| 25-03-20 | 137.65 | ▲0.03 | ▲0.02% |
| 25-03-19 | 137.62 | ▲2.62 | ▲1.94% |
| 25-03-18 | 135.00 | ▼-3.09 | ▼-2.24% |
| 25-03-17 | 138.09 | ▼-0.60 | ▼-0.43% |
| 25-03-14 | 138.69 | ▲4.02 | ▲2.99% |
| 25-03-13 | 134.67 | ▲0.68 | ▲0.51% |
| 25-03-12 | 133.99 | ▲9.42 | ▲7.56% |
| 25-03-11 | 124.57 | ▲1.07 | ▲0.87% |
| 25-03-10 | 123.50 | ▼-9.32 | ▼-7.02% |
| 25-03-07 | 132.82 | ▼-1.43 | ▼-1.07% |
| 25-03-06 | 134.25 | ▼-5.92 | ▼-4.22% |
| 25-03-05 | 140.17 | ▲4.76 | ▲3.52% |
| 25-03-04 | 135.41 | ▼-0.60 | ▼-0.44% |
| 25-03-03 | 136.01 | ▼-9.65 | ▼-6.63% |
| 25-02-28 | 145.66 | ▲0.09 | ▲0.06% |
| 25-02-27 | 145.57 | ▼-8.72 | ▼-5.65% |
| 25-02-26 | 154.29 | ▲3.32 | ▲2.2% |
| 25-02-25 | 150.97 | ▼-6.95 | ▼-4.4% |
| 25-02-24 | 157.92 | ▼-1.54 | ▼-0.97% |
| 25-02-21 | 159.46 | ▼-7.69 | ▼-4.6% |
| 25-02-20 | 167.15 | ▼-3.77 | ▼-2.21% |
| 25-02-19 | 170.92 | ▼-1.82 | ▼-1.05% |
| 25-02-18 | 172.74 | ▼-3.81 | ▼-2.16% |
| 25-02-14 | 176.55 | ▲2.70 | ▲1.55% |
| 25-02-13 | 173.85 | ▲5.22 | ▲3.1% |
| 25-02-12 | 168.63 | ▼-7.35 | ▼-4.18% |
| 25-02-11 | 175.98 | ▼-7.30 | ▼-3.98% |
| 25-02-10 | 183.28 | ▼-3.68 | ▼-1.97% |
| 25-02-07 | 186.96 | ▼-23.63 | ▼-11.22% |
| 25-02-06 | 210.59 | ▲0.89 | ▲0.42% |
| 25-02-05 | 209.70 | ▲9.15 | ▲4.56% |
| 25-02-04 | 200.55 | ▲1.35 | ▲0.68% |
| 25-02-03 | 199.20 | ▼-5.56 | ▼-2.72% |
| 25-01-31 | 204.76 | ▼-0.42 | ▼-0.2% |
| 25-01-30 | 205.18 | ▲13.37 | ▲6.97% |
| 25-01-29 | 191.81 | ▲8.25 | ▲4.49% |
| 25-01-28 | 183.56 | ▲0.29 | ▲0.16% |
| 25-01-27 | 183.27 | ▼-30.32 | ▼-14.2% |
| 25-01-24 | 213.59 | ▼-3.45 | ▼-1.59% |
| 25-01-23 | 217.04 | ▼-7.46 | ▼-3.32% |
| 25-01-22 | 224.50 | ▲4.83 | ▲2.2% |
| 25-01-21 | 219.67 | ▲3.08 | ▲1.42% |
| 25-01-17 | 216.59 | ▲3.57 | ▲1.68% |
| 25-01-16 | 213.02 | ▲8.35 | ▲4.08% |
| 25-01-15 | 204.67 | ▲2.52 | ▲1.25% |
| 25-01-14 | 202.15 | ▲11.24 | ▲5.89% |
| 25-01-13 | 190.91 | ▲1.30 | ▲0.69% |
| 25-01-10 | 189.61 | ▼-2.61 | ▼-1.36% |
| 25-01-08 | 192.22 | ▼-1.34 | ▼-0.69% |
| 25-01-07 | 193.56 | ▲1.17 | ▲0.61% |
| 25-01-06 | 192.39 | ▲12.36 | ▲6.87% |
| 25-01-03 | 180.03 | ▲8.62 | ▲5.03% |
| 25-01-02 | 171.41 | ▲4.74 | ▲2.84% |
| 24-12-31 | 166.67 | ▼-1.13 | ▼-0.67% |
| 24-12-30 | 167.80 | ▼-2.86 | ▼-1.68% |
| 24-12-27 | 170.66 | ▼-1.79 | ▼-1.04% |
| 24-12-26 | 172.45 | ▼-0.25 | ▼-0.14% |
| 24-12-24 | 172.70 | ▼-1.57 | ▼-0.9% |
| 24-12-23 | 174.27 | ▲7.02 | ▲4.2% |
| 24-12-20 | 167.25 | ▼-0.25 | ▼-0.15% |
| 24-12-19 | 167.50 | ▼-2.67 | ▼-1.57% |
| 24-12-18 | 170.17 | ▼-2.06 | ▼-1.2% |
| 24-12-17 | 172.23 | ▲1.68 | ▲0.99% |
| 24-12-16 | 170.55 | ▲3.46 | ▲2.07% |
| 24-12-13 | 167.09 | ▲0.64 | ▲0.38% |
| 24-12-12 | 166.45 | ▼-1.15 | ▼-0.69% |
| 24-12-11 | 167.60 | ▲4.26 | ▲2.61% |
| 24-12-10 | 163.34 | ▼-5.65 | ▼-3.34% |
| 24-12-09 | 168.99 | ▲0.15 | ▲0.09% |
| 24-12-06 | 168.84 | ▲3.85 | ▲2.33% |
| 24-12-05 | 164.99 | ▼-5.14 | ▼-3.02% |
| 24-12-04 | 170.13 | ▼-2.46 | ▼-1.43% |
| 24-12-03 | 172.59 | ▲1.74 | ▲1.02% |
| 24-12-02 | 170.85 | ▲6.67 | ▲4.06% |
| 24-11-29 | 164.18 | ▲3.14 | ▲1.95% |
| 24-11-27 | 161.04 | ▼-1.86 | ▼-1.14% |
| 24-11-26 | 162.90 | ▼-2.29 | ▼-1.39% |
| 24-11-25 | 165.19 | ▼-1.10 | ▼-0.66% |
| 24-11-22 | 166.29 | ▼-0.21 | ▼-0.13% |
| 24-11-21 | 166.50 | ▲4.59 | ▲2.83% |
| 24-11-20 | 161.91 | ▼-0.93 | ▼-0.57% |
| 24-11-19 | 162.84 | ▲1.17 | ▲0.72% |
| 24-11-18 | 161.67 | ▲3.13 | ▲1.97% |
| 24-11-15 | 158.54 | ▼-6.21 | ▼-3.77% |
| 24-11-14 | 164.75 | ▲0.01 | ▲0.01% |
| 24-11-13 | 164.74 | ▼-10.01 | ▼-5.73% |
| 24-11-12 | 174.75 | ▲0.12 | ▲0.07% |
| 24-11-11 | 174.63 | ▼-1.41 | ▼-0.8% |
| 24-11-08 | 176.04 | ▼-0.25 | ▼-0.14% |
| 24-11-07 | 176.29 | ▼-2.29 | ▼-1.28% |
| 24-11-06 | 178.58 | ▲4.86 | ▲2.8% |
| 24-11-05 | 173.72 | ▲0.77 | ▲0.45% |
| 24-11-04 | 172.95 | ▼-3.15 | ▼-1.79% |
| 24-11-01 | 176.10 | ▼-22.23 | ▼-11.21% |
| 24-10-31 | 198.33 | ▼-9.08 | ▼-4.38% |
| 24-10-30 | 207.41 | ▼-6.28 | ▼-2.94% |
| 24-10-29 | 213.69 | ▲11.45 | ▲5.66% |
| 24-10-28 | 202.24 | ▼-2.15 | ▼-1.05% |
| 24-10-25 | 204.39 | ▲1.51 | ▲0.74% |
| 24-10-24 | 202.88 | ▲1.60 | ▲0.79% |
| 24-10-23 | 201.28 | ▼-4.58 | ▼-2.22% |
| 24-10-22 | 205.86 | ▼-3.19 | ▼-1.53% |
| 24-10-21 | 209.05 | ▼-0.54 | ▼-0.26% |
| 24-10-18 | 209.59 | ▼-0.08 | ▼-0.04% |
| 24-10-17 | 209.67 | ▲5.06 | ▲2.47% |
| 24-10-16 | 204.61 | ▲0.33 | ▲0.16% |
| 24-10-15 | 204.28 | ▼-20.66 | ▼-9.18% |
| 24-10-14 | 224.94 | ▲7.15 | ▲3.28% |
| 24-10-11 | 217.79 | ▲9.41 | ▲4.52% |
| 24-10-10 | 208.38 | ▼-2.87 | ▼-1.36% |
| 24-10-09 | 211.25 | ▲2.42 | ▲1.16% |
| 24-10-08 | 208.83 | ▲2.11 | ▲1.02% |
| 24-10-07 | 206.72 | ▼-2.33 | ▼-1.11% |
| 24-10-04 | 209.05 | ▲2.50 | ▲1.21% |
| 24-10-03 | 206.55 | ▼-3.04 | ▼-1.45% |
| 24-10-02 | 209.59 | ▲9.02 | ▲4.5% |
| 24-10-01 | 200.57 | ▼-6.99 | ▼-3.37% |
| 24-09-30 | 207.56 | ▼-7.81 | ▼-3.63% |
| 24-09-27 | 215.37 | ▼-7.30 | ▼-3.28% |
| 24-09-26 | 222.67 | ▲19.16 | ▲9.41% |
| 24-09-25 | 203.51 | ▲4.17 | ▲2.09% |
| 24-09-24 | 199.34 | ▼-1.18 | ▼-0.59% |
| 24-09-23 | 200.52 | ▲0.61 | ▲0.31% |
| 24-09-20 | 199.91 | ▼-3.17 | ▼-1.56% |
| 24-09-19 | 203.08 | ▲15.31 | ▲8.15% |
| 24-09-18 | 187.77 | ▼-4.28 | ▼-2.23% |
| 24-09-17 | 192.05 | ▲2.59 | ▲1.37% |
| 24-09-16 | 189.46 | ▼-8.36 | ▼-4.23% |
| 24-09-13 | 197.82 | ▲4.85 | ▲2.51% |
| 24-09-12 | 192.97 | ▼-1.39 | ▼-0.72% |
| 24-09-11 | 194.36 | ▲11.83 | ▲6.48% |
| 24-09-10 | 182.53 | ▲1.90 | ▲1.05% |
| 24-09-09 | 180.63 | ▲3.33 | ▲1.88% |
| 24-09-06 | 177.30 | ▼-10.36 | ▼-5.52% |
| 24-09-05 | 187.66 | ▼-0.22 | ▼-0.12% |
| 24-09-04 | 187.88 | ▲1.11 | ▲0.59% |
| 24-09-03 | 186.77 | ▼-26.45 | ▼-12.41% |
| 24-08-30 | 213.22 | ▲4.16 | ▲1.99% |
| 24-08-29 | 209.06 | ▲2.27 | ▲1.1% |
| 24-08-28 | 206.79 | ▼-3.54 | ▼-1.68% |
| 24-08-27 | 210.33 | ▲1.91 | ▲0.92% |
| 24-08-26 | 208.42 | ▼-4.54 | ▼-2.13% |
| 24-08-23 | 212.96 | ▲4.89 | ▲2.35% |
| 24-08-22 | 208.07 | ▼-7.68 | ▼-3.56% |
| 24-08-21 | 215.75 | ▲5.70 | ▲2.71% |
| 24-08-20 | 210.05 | ▼-3.92 | ▼-1.83% |
| 24-08-19 | 213.97 | ▲4.83 | ▲2.31% |
| 24-08-16 | 209.14 | ▼-1.74 | ▼-0.83% |
| 24-08-15 | 210.88 | ▲11.77 | ▲5.91% |
| 24-08-14 | 199.11 | ▼-0.68 | ▼-0.34% |
| 24-08-13 | 199.79 | ▲7.46 | ▲3.88% |
| 24-08-12 | 192.33 | ▼-0.61 | ▼-0.32% |
| 24-08-09 | 192.94 | ▲15.13 | ▲8.51% |
| 24-08-08 | 177.81 | ▲13.81 | ▲8.42% |
| 24-08-07 | 164.00 | ▼-4.49 | ▼-2.66% |
| 24-08-06 | 168.49 | ▲2.21 | ▲1.33% |
| 24-08-05 | 166.28 | ▲7.83 | ▲4.94% |
| 24-08-02 | 158.45 | ▼-15.22 | ▼-8.76% |
| 24-08-01 | 173.67 | ▼-17.63 | ▼-9.22% |
| 24-07-31 | 191.30 | ▲13.41 | ▲7.54% |
| 24-07-30 | 177.89 | ▼-11.19 | ▼-5.92% |
| 24-07-29 | 189.08 | ▲0.28 | ▲0.15% |
| 24-07-26 | 188.80 | ▼-0.34 | ▼-0.18% |
| 24-07-25 | 189.14 | ▼-8.79 | ▼-4.44% |
| 24-07-24 | 197.93 | ▼-13.98 | ▼-6.6% |
| 24-07-23 | 211.91 | ▲3.33 | ▲1.6% |
| 24-07-22 | 208.58 | ▲11.57 | ▲5.87% |
| 24-07-19 | 197.01 | ▼-6.33 | ▼-3.11% |
| 24-07-18 | 203.34 | ▼-3.71 | ▼-1.79% |
| 24-07-17 | 207.05 | ▼-30.99 | ▼-13.02% |
| 24-07-16 | 238.04 | ▲8.87 | ▲3.87% |
| 24-07-15 | 229.17 | ▼-0.11 | ▼-0.05% |
| 24-07-12 | 229.28 | ▲3.78 | ▲1.68% |
| 24-07-11 | 225.50 | ▼-11.16 | ▼-4.72% |
| 24-07-10 | 236.66 | ▲2.22 | ▲0.95% |
| 24-07-09 | 234.44 | ▲2.02 | ▲0.87% |
| 24-07-08 | 232.42 | ▲4.03 | ▲1.76% |
| 24-07-05 | 228.39 | ▲0.61 | ▲0.27% |
| 24-07-03 | 227.78 | ▲3.83 | ▲1.71% |
| 24-07-02 | 223.95 | ▲4.96 | ▲2.26% |
| 24-07-01 | 218.99 | ▼-0.57 | ▼-0.26% |
| 24-06-28 | 219.56 | ▼-0.44 | ▼-0.2% |
| 24-06-27 | 220.00 | ▲4.44 | ▲2.06% |
| 24-06-26 | 215.56 | ▼-3.62 | ▼-1.65% |
| 24-06-25 | 219.18 | ▲5.78 | ▲2.71% |
| 24-06-24 | 213.40 | ▼-3.00 | ▼-1.39% |
| 24-06-21 | 216.40 | ▼-5.39 | ▼-2.43% |
| 24-06-20 | 221.79 | ▼-7.56 | ▼-3.3% |
| 24-06-18 | 229.35 | ▲6.71 | ▲3.01% |
| 24-06-17 | 222.64 | ▲3.19 | ▲1.45% |
| 24-06-14 | 219.45 | ▼-4.13 | ▼-1.85% |
| 24-06-13 | 223.58 | ▼-1.18 | ▼-0.53% |
| 24-06-12 | 224.76 | ▲6.40 | ▲2.93% |
| 24-06-11 | 218.36 | ▲0.08 | ▲0.04% |
| 24-06-10 | 218.28 | ▲1.08 | ▲0.5% |
| 24-06-07 | 217.20 | ▲0.13 | ▲0.06% |
| 24-06-06 | 217.07 | ▼-4.91 | ▼-2.21% |
| 24-06-05 | 221.98 | ▲13.00 | ▲6.22% |
| 24-06-04 | 208.98 | ▼-6.52 | ▼-3.03% |
| 24-06-03 | 215.50 | ▼-1.20 | ▼-0.55% |
| 24-05-31 | 216.70 | ▼-5.88 | ▼-2.64% |
| 24-05-30 | 222.58 | ▼-4.10 | ▼-1.81% |
| 24-05-29 | 226.68 | ▼-3.26 | ▼-1.42% |
| 24-05-28 | 229.94 | ▼-3.20 | ▼-1.37% |
| 24-05-24 | 233.14 | ▲5.62 | ▲2.47% |
| 24-05-23 | 227.52 | ▼-1.35 | ▼-0.59% |
| 24-05-22 | 228.87 | ▼-1.71 | ▼-0.74% |
| 24-05-21 | 230.58 | ▲2.88 | ▲1.26% |
| 24-05-20 | 227.70 | ▲4.20 | ▲1.88% |
| 24-05-17 | 223.50 | ▼-0.47 | ▼-0.21% |
| 24-05-16 | 223.97 | ▼-9.66 | ▼-4.13% |
| 24-05-15 | 233.63 | ▲5.33 | ▲2.33% |
| 24-05-14 | 228.30 | ▲6.68 | ▲3.01% |
| 24-05-13 | 221.62 | ▼-2.73 | ▼-1.22% |
| 24-05-10 | 224.35 | ▲15.93 | ▲7.64% |
| 24-05-09 | 208.42 | ▲2.27 | ▲1.1% |
| 24-05-08 | 206.15 | ▼-4.98 | ▼-2.36% |
| 24-05-07 | 211.13 | ▲2.48 | ▲1.19% |
| 24-05-06 | 208.65 | ▲7.85 | ▲3.91% |
| 24-05-03 | 200.80 | ▲5.09 | ▲2.6% |
| 24-05-02 | 195.71 | ▲10.48 | ▲5.66% |
| 24-05-01 | 185.23 | ▼-0.26 | ▼-0.14% |
| 24-04-30 | 185.49 | ▼-4.73 | ▼-2.49% |