Ondas Holdings Inc. (ONDS) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	6.29	6.41	5.91	6.04	-4.88%	39,395,900
2026-10-15	5.95	6.37	5.79	6.35	+3.42%	74,582,300
2026-10-14	6.50	6.67	6.13	6.14	-8.49%	67,762,100
2026-10-13	6.50	6.75	6.48	6.71	+0.60%	70,661,600
2026-10-12	7.06	7.08	6.61	6.67	-0.89%	74,551,200
2026-10-09	6.91	6.91	6.64	6.73	-1.75%	37,127,900
2026-10-08	7.06	7.13	6.79	6.85	-4.73%	60,806,800
2026-10-07	7.27	7.30	7.01	7.19	-2.97%	61,851,900
2026-10-06	7.44	7.62	7.33	7.41	-0.13%	48,924,400
2026-10-05	7.63	7.69	7.38	7.42	+2.49%	36,169,700
2026-10-02	7.28	7.44	7.12	7.24	+1.69%	42,797,700
2026-10-01	7.35	7.42	7.12	7.12	-2.86%	41,413,700
2026-09-30	7.50	7.70	7.32	7.33	-2.01%	61,550,600
2026-09-29	7.92	7.92	7.47	7.48	-2.60%	48,881,300
2026-09-28	7.53	7.80	7.44	7.68	+0.52%	53,018,000
2026-09-25	7.72	7.88	7.59	7.64	+0.53%	70,949,500
2026-09-24	7.26	7.73	7.18	7.60	+2.70%	114,567,800
2026-09-23	7.74	7.98	7.38	7.40	-4.15%	67,796,400
2026-09-22	7.47	7.75	7.39	7.72	+4.61%	70,109,500
2026-09-21	7.50	7.67	7.34	7.38	-0.14%	51,627,500
2026-09-18	7.51	7.52	7.21	7.39	+0.00%	63,908,700
2026-09-17	7.47	7.53	7.30	7.39	+2.64%	67,049,500
2026-09-16	7.26	7.28	6.98	7.20	-0.55%	65,246,400
2026-09-15	7.14	7.43	7.13	7.24	+0.14%	67,788,600
2026-09-14	7.00	7.47	6.99	7.23	+0.00%	84,277,100
2026-09-11	7.25	7.32	7.18	7.23	-0.28%	42,170,100
2026-09-10	7.17	7.54	7.14	7.25	-0.55%	52,336,300
2026-09-09	7.58	7.65	7.26	7.29	-4.33%	63,851,200
2026-09-08	7.61	7.88	7.58	7.62	+0.00%	43,007,500
2026-09-04	7.61	7.69	7.46	7.62	-0.13%	43,240,300
2026-09-03	7.69	7.95	7.53	7.63	+0.26%	73,062,000
2026-09-02	7.06	7.63	7.04	7.61	+8.10%	79,858,600
2026-09-01	7.43	7.45	7.00	7.04	-8.03%	68,793,600
2026-08-31	7.89	7.93	7.65	7.66	-3.10%	29,699,800
2026-08-28	8.56	8.71	7.87	7.90	-9.71%	69,966,700
2026-08-27	8.35	8.84	8.30	8.75	+6.45%	85,768,400
2026-08-26	8.10	8.27	7.96	8.22	-0.24%	55,499,100
2026-08-25	8.30	8.33	8.16	8.24	+0.00%	41,611,100
2026-08-24	8.53	8.54	8.19	8.24	-5.40%	49,325,200
2026-08-21	8.39	8.83	8.38	8.71	+3.94%	58,792,200
2026-08-20	8.89	8.94	8.17	8.38	-5.84%	68,546,000
2026-08-19	8.93	9.00	8.62	8.90	-1.77%	72,041,100
2026-08-18	8.59	9.31	8.56	9.06	+0.67%	79,491,800
2026-08-17	9.07	9.13	8.52	9.00	-2.60%	69,737,300
2026-08-14	9.43	9.64	9.04	9.24	+3.70%	96,853,900
2026-08-13	8.98	9.55	8.79	8.91	-8.80%	125,170,100
2026-08-12	9.93	9.99	9.65	9.77	+0.31%	86,718,100
2026-08-11	9.41	9.75	9.20	9.74	+4.62%	74,807,400
2026-08-10	9.48	9.60	9.04	9.31	+2.20%	88,050,300
2026-08-07	8.94	9.14	8.58	9.11	+4.23%	72,873,400
2026-08-06	8.62	9.20	8.52	8.74	-1.47%	69,285,000
2026-08-05	8.99	9.13	8.73	8.87	+0.11%	108,975,500
2026-08-04	8.66	9.09	8.59	8.86	+5.85%	73,361,700
2026-08-03	7.40	8.45	7.25	8.37	+11.75%	55,788,300
2026-07-31	7.72	7.83	7.11	7.49	-1.19%	59,686,600
2026-07-30	7.00	7.65	6.84	7.58	+11.47%	55,505,800
2026-07-29	7.78	7.87	6.77	6.80	-13.49%	59,019,400
2026-07-28	7.74	7.91	7.37	7.86	-2.00%	61,977,200
2026-07-27	7.92	8.19	7.62	8.02	+2.82%	66,469,800
2026-07-24	7.95	8.18	7.48	7.80	-1.64%	101,181,000
2026-07-23	7.82	8.24	7.71	7.93	-0.88%	86,047,600
2026-07-22	7.80	8.58	7.74	8.00	+4.44%	176,206,900
2026-07-21	6.97	7.87	6.95	7.66	+11.50%	283,626,500
2026-07-20	6.59	7.01	6.57	6.87	+5.29%	187,251,400
2026-07-17	6.51	6.75	6.22	6.53	-1.88%	214,489,300
2026-07-16	6.88	6.91	6.55	6.65	-5.67%	109,308,900
2026-07-15	7.33	7.53	6.75	7.05	-4.21%	131,731,400
2026-07-14	7.00	7.44	6.95	7.36	+5.75%	108,473,900
2026-07-13	7.11	7.29	6.87	6.96	-4.13%	107,522,300
2026-07-10	7.67	7.73	7.21	7.26	-5.10%	67,208,000
2026-07-09	7.53	7.88	7.47	7.65	+1.73%	83,193,500
2026-07-08	7.31	7.61	7.22	7.52	+2.31%	61,771,900
2026-07-07	7.65	7.86	7.32	7.35	-6.01%	60,122,300
2026-07-06	7.45	7.84	7.31	7.82	+5.53%	73,394,200
2026-07-02	7.94	8.45	7.37	7.41	-6.44%	86,849,000
2026-07-01	8.07	8.44	7.85	7.92	-3.88%	88,565,900
2026-06-30	8.47	8.65	8.01	8.24	+2.74%	81,521,100
2026-06-29	8.14	8.22	7.65	8.02	+2.43%	58,289,300
2026-06-26	7.51	7.96	7.50	7.83	+2.02%	123,720,600
2026-06-25	7.93	7.94	7.31	7.67	-0.07%	47,837,800
2026-06-24	8.48	8.50	7.64	7.68	-9.96%	74,614,000
2026-06-23	8.69	8.93	8.50	8.53	-4.05%	45,242,000
2026-06-22	9.36	9.46	8.78	8.89	-4.10%	58,292,900
2026-06-18	9.41	9.46	8.92	9.27	+1.64%	64,112,200
2026-06-17	9.24	9.50	9.08	9.12	-0.98%	49,050,200
2026-06-16	9.41	9.74	9.14	9.21	-3.15%	51,741,600
2026-06-15	9.85	9.97	9.43	9.51	+1.93%	57,989,900
2026-06-12	9.79	9.88	9.18	9.33	-5.09%	55,086,900
2026-06-11	9.32	9.90	9.26	9.83	+5.59%	45,132,500
2026-06-10	9.69	9.98	9.30	9.31	-3.52%	42,011,200
2026-06-09	10.34	10.41	9.04	9.65	-6.31%	69,199,700
2026-06-08	10.83	10.84	10.25	10.30	-1.25%	39,401,500
2026-06-05	11.42	11.66	10.33	10.43	-12.87%	63,881,400
2026-06-04	11.48	12.42	11.06	11.97	+3.10%	63,405,000
2026-06-03	12.96	13.00	11.53	11.61	-14.51%	95,129,000
2026-06-02	13.62	14.16	13.09	13.58	+0.89%	92,963,600
2026-06-01	13.24	13.91	12.80	13.46	+1.82%	87,142,100
2026-05-29	12.75	13.41	11.60	13.22	-0.23%	142,374,000
2026-05-28	11.47	13.78	11.22	13.25	+22.69%	248,294,700
2026-05-27	10.00	11.06	9.68	10.80	+10.54%	93,222,600
2026-05-26	9.34	10.26	9.31	9.77	+7.84%	83,107,000
2026-05-22	9.21	9.56	9.06	9.06	-1.31%	59,348,700
2026-05-21	9.28	9.38	8.98	9.18	-1.92%	56,296,500
2026-05-20	9.25	9.54	9.12	9.36	+2.58%	43,365,700
2026-05-19	9.82	9.88	8.97	9.13	-5.93%	56,079,800
2026-05-18	10.63	10.67	9.46	9.70	-8.66%	78,884,300
2026-05-15	10.91	12.12	10.50	10.62	-5.26%	140,436,900
2026-05-14	9.99	11.73	9.60	11.21	+26.52%	244,801,000
2026-05-13	8.92	9.18	8.67	8.86	-1.99%	50,015,000
2026-05-12	9.23	9.35	8.80	9.04	-4.03%	37,093,800
2026-05-11	8.92	9.65	8.72	9.42	+3.97%	44,661,900
2026-05-08	9.00	9.09	8.65	9.06	+1.91%	34,078,000
2026-05-07	9.25	9.25	8.78	8.89	-4.82%	45,228,600
2026-05-06	9.25	9.46	9.02	9.34	+0.11%	54,577,200
2026-05-05	9.78	9.79	9.16	9.33	-4.11%	56,570,800
2026-05-04	10.15	10.37	9.67	9.73	-5.72%	47,914,900
2026-05-01	10.00	10.56	9.62	10.32	+2.79%	45,644,500
2026-04-30	9.50	10.16	9.31	10.04	+5.80%	35,726,100
2026-04-29	10.38	10.43	9.41	9.49	-9.45%	58,503,700
2026-04-28	10.70	11.07	10.34	10.48	-4.29%	41,736,600
2026-04-27	10.36	11.06	10.21	10.95	+3.79%	57,126,900
2026-04-24	10.63	10.77	10.12	10.55	+0.09%	45,396,400
2026-04-23	10.88	10.97	10.10	10.54	-4.70%	52,294,400
2026-04-22	11.27	11.61	10.85	11.06	+1.75%	67,613,600
2026-04-21	10.90	11.29	10.64	10.87	+1.30%	80,859,000
2026-04-20	9.80	11.06	9.66	10.73	+7.30%	94,506,700
2026-04-17	10.38	10.53	9.77	10.00	-1.96%	58,571,400
2026-04-16	10.25	10.39	9.76	10.20	+1.69%	52,178,100
2026-04-15	9.51	10.03	9.37	10.03	+6.70%	54,416,500
2026-04-14	9.72	9.86	9.30	9.40	-0.74%	41,727,200
2026-04-13	9.01	9.59	8.73	9.47	+3.72%	52,073,400
2026-04-10	9.23	9.36	8.99	9.13	-0.11%	33,455,200
2026-04-09	9.41	9.52	9.01	9.14	-3.28%	37,717,900
2026-04-08	10.17	10.37	9.34	9.45	-0.84%	64,338,100
2026-04-07	9.43	9.69	9.19	9.53	+0.11%	47,377,100
2026-04-06	9.63	9.90	9.38	9.52	-0.83%	45,392,400
2026-04-02	8.52	9.63	8.46	9.60	+8.97%	71,272,400
2026-04-01	9.30	9.35	8.78	8.81	-2.54%	63,384,400
2026-03-31	8.45	9.14	8.20	9.04	+10.92%	59,296,600
2026-03-30	8.81	8.82	7.78	8.15	-7.39%	71,761,400
2026-03-27	9.35	9.37	8.71	8.80	-6.78%	56,393,100
2026-03-26	10.05	10.14	9.27	9.44	-8.44%	72,606,200
2026-03-25	10.88	11.14	10.23	10.31	-3.46%	96,871,600
2026-03-24	10.91	11.37	10.47	10.68	-2.02%	96,637,500
2026-03-23	10.29	10.97	9.96	10.90	+8.35%	92,323,400
2026-03-20	10.79	10.83	9.73	10.06	-6.42%	86,922,700
2026-03-19	10.69	10.98	10.12	10.75	-0.74%	69,267,000
2026-03-18	11.38	11.76	10.82	10.83	-3.99%	79,494,300
2026-03-17	10.55	11.47	10.37	11.28	+7.12%	109,611,300
2026-03-16	10.37	10.87	10.11	10.53	+3.64%	88,867,500
2026-03-13	10.43	10.98	10.05	10.16	-1.65%	73,311,700
2026-03-12	10.09	10.84	9.80	10.33	+5.09%	136,065,200
2026-03-11	10.05	10.56	9.50	9.83	-1.80%	88,367,400
2026-03-10	9.84	10.45	9.57	10.01	+2.98%	90,578,700
2026-03-09	10.03	10.03	9.20	9.72	-1.12%	91,130,900
2026-03-06	10.25	11.61	9.76	9.83	-6.29%	160,635,300
2026-03-05	10.49	10.92	10.06	10.49	-0.19%	86,235,300
2026-03-04	10.36	10.82	9.93	10.51	+4.89%	104,822,000
2026-03-03	10.69	11.00	9.76	10.02	-6.09%	100,359,300
2026-03-02	10.50	12.42	10.30	10.67	+5.85%	181,539,000
2026-02-27	10.09	10.18	9.62	10.08	-3.54%	65,528,400
2026-02-26	10.15	10.78	9.95	10.45	+1.46%	67,386,300
2026-02-25	10.63	10.94	10.27	10.30	-0.96%	68,949,400
2026-02-24	10.01	10.48	9.48	10.40	+2.06%	69,619,700
2026-02-23	9.93	10.57	9.86	10.19	+1.60%	68,820,900
2026-02-20	11.19	11.58	9.95	10.03	-11.94%	111,577,200
2026-02-19	10.82	11.59	10.74	11.39	+2.89%	102,375,900
2026-02-18	10.21	11.17	9.99	11.07	+10.15%	110,468,200
2026-02-17	9.23	10.32	8.87	10.05	+7.95%	76,272,200
2026-02-13	9.27	9.68	8.82	9.31	+3.79%	56,681,700
2026-02-12	9.24	9.27	8.70	8.97	-2.82%	59,629,600
2026-02-11	9.88	9.92	8.88	9.23	-4.65%	67,427,300
2026-02-10	10.09	10.44	9.60	9.68	-6.38%	56,340,300
2026-02-09	9.80	10.64	9.67	10.34	+6.71%	88,727,400
2026-02-06	8.96	9.76	8.45	9.69	+14.27%	87,820,600
2026-02-05	9.34	9.53	8.32	8.48	-12.40%	100,976,900
2026-02-04	11.38	11.39	9.13	9.68	-14.94%	125,055,500
2026-02-03	11.01	11.42	10.51	11.38	+6.95%	102,072,700
2026-02-02	10.81	11.20	10.15	10.64	+2.70%	92,683,800
2026-01-30	11.25	11.45	10.14	10.36	-8.07%	79,362,400
2026-01-29	12.14	12.28	11.07	11.27	-8.15%	87,794,500
2026-01-28	12.98	13.08	12.06	12.27	+0.08%	100,928,200
2026-01-27	11.21	12.47	11.09	12.26	+9.86%	92,724,300
2026-01-26	12.15	12.34	10.95	11.16	-8.30%	79,825,500
2026-01-23	12.71	12.87	11.94	12.17	-3.57%	79,504,300
2026-01-22	12.51	13.33	12.35	12.62	+0.56%	117,527,800
2026-01-21	13.80	14.33	11.93	12.55	-4.42%	148,204,900
2026-01-20	11.86	14.20	11.80	13.13	+7.98%	150,704,200
2026-01-16	13.41	14.25	12.12	12.16	-5.15%	168,234,800
2026-01-15	13.57	14.07	12.80	12.82	-5.46%	96,377,300
2026-01-14	13.69	13.75	12.92	13.56	-2.38%	83,593,700
2026-01-13	13.50	14.50	12.96	13.89	+5.31%	130,778,300
2026-01-12	13.71	15.28	12.83	13.19	-3.65%	121,385,400
2026-01-09	14.00	15.10	13.59	13.69	-2.28%	114,278,000
2026-01-08	13.21	15.07	13.15	14.01	+15.02%	137,379,500
2026-01-07	12.70	13.02	12.11	12.18	-5.14%	70,855,300
2026-01-06	12.10	12.93	11.96	12.84	+2.47%	92,109,800
2026-01-05	11.30	12.54	10.99	12.53	+13.70%	142,435,600
2026-01-02	10.13	11.06	9.91	11.02	+12.91%	136,003,400
2025-12-31	9.28	10.53	9.17	9.76	+8.57%	156,334,100
2025-12-30	8.46	9.30	8.33	8.99	+6.26%	56,951,500
2025-12-29	8.30	8.67	8.21	8.46	-0.24%	29,712,000
2025-12-26	9.14	9.17	8.43	8.48	-7.12%	49,157,100
2025-12-24	8.98	9.20	8.85	9.13	+1.90%	26,112,000
2025-12-23	9.03	9.84	8.67	8.96	-3.34%	66,186,400
2025-12-22	9.30	9.66	9.15	9.27	+0.54%	69,110,000
2025-12-19	7.99	9.24	7.86	9.22	+18.21%	125,776,600
2025-12-18	7.79	8.34	7.74	7.80	+5.83%	67,598,900
2025-12-17	8.14	8.56	7.28	7.37	-8.90%	59,633,100
2025-12-16	7.62	8.20	7.59	8.09	+5.20%	51,608,600
2025-12-15	8.68	8.74	7.56	7.69	-12.11%	100,385,800
2025-12-12	8.98	9.57	8.41	8.75	-2.99%	89,059,100
2025-12-11	8.49	9.08	8.12	9.02	+8.35%	66,219,100
2025-12-10	9.11	9.12	8.30	8.32	-9.80%	86,853,700
2025-12-09	8.92	9.86	8.61	9.23	+2.33%	83,620,400
2025-12-08	9.29	9.75	8.97	9.02	-0.55%	86,527,600
2025-12-05	8.93	9.30	8.58	9.07	-1.31%	82,497,100
2025-12-04	8.63	9.34	8.52	9.19	+3.03%	106,884,700
2025-12-03	8.39	9.11	7.46	8.92	+10.53%	140,917,600
2025-12-02	7.68	8.55	7.32	8.07	+6.46%	90,636,900
2025-12-01	7.88	8.07	7.47	7.58	-4.05%	50,596,600
2025-11-28	8.28	8.47	7.80	7.90	-4.13%	32,709,000
2025-11-26	8.61	8.68	7.68	8.24	-2.37%	114,905,200
2025-11-25	8.48	8.88	8.07	8.44	-3.21%	119,782,400
2025-11-24	6.79	8.80	6.67	8.72	+29.47%	177,068,100
2025-11-21	6.56	6.85	5.93	6.74	+7.42%	130,829,200
2025-11-20	7.92	7.97	6.25	6.27	-16.40%	118,430,900
2025-11-19	7.46	8.04	7.26	7.50	-4.34%	127,637,400
2025-11-18	6.16	7.92	6.15	7.84	+25.34%	179,882,000
2025-11-17	7.51	7.51	5.98	6.25	-12.88%	154,730,900
2025-11-14	6.17	7.86	6.10	7.18	+9.45%	184,450,300
2025-11-13	6.32	7.34	6.31	6.56	+19.06%	220,831,400
2025-11-12	5.99	6.17	5.48	5.51	-5.00%	78,891,600
2025-11-11	5.85	6.09	5.60	5.80	-1.36%	78,879,000
2025-11-10	6.37	6.39	5.77	5.88	+1.20%	135,019,900
2025-11-07	5.04	5.89	4.95	5.81	+10.67%	106,713,300
2025-11-06	5.92	5.93	5.21	5.25	-12.50%	80,158,700
2025-11-05	5.98	6.25	5.83	6.00	+0.67%	59,402,800
2025-11-04	5.78	6.57	5.77	5.96	-3.09%	94,632,800
2025-11-03	6.58	6.69	5.78	6.15	-4.50%	118,255,500
2025-10-31	6.25	6.50	6.12	6.44	+2.38%	103,849,100
2025-10-30	6.49	6.62	6.21	6.29	-6.81%	125,439,600
2025-10-29	6.89	6.95	6.52	6.75	-0.59%	36,219,300
2025-10-28	7.52	7.64	6.66	6.79	-9.83%	44,421,400
2025-10-27	8.19	8.31	7.52	7.53	+0.94%	48,346,900
2025-10-24	7.67	8.17	7.41	7.46	+5.67%	51,306,800
2025-10-23	6.85	7.30	6.65	7.06	+4.75%	36,302,900
2025-10-22	6.85	7.26	6.46	6.74	-6.26%	53,446,000
2025-10-21	7.68	7.91	7.13	7.19	-7.46%	30,813,700
2025-10-20	8.06	8.19	7.33	7.77	+2.10%	37,824,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+78.91%). 가장 약한 달: 2월 (-21.88%). 일별 데이터 2년치(2025–2026) 기준.

1월-19.72%
2월-21.88%
3월+5.16%
4월-7.70%
5월+41.36%
6월-4.08%
7월+1.37%
8월+78.91%
9월+22.76%
10월-11.90%
11월+28.46%
12월+28.76%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ondas Holdings Inc. (ONDS)의 최근 종가는 얼마입니까?

2026-10-16 기준 6.04. Closelook 데이터 레이크의 일별 가격 기록 기준.

ONDS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.28, 최저 4.95 (2026-10-16 기준).

Ondas Holdings Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ONDS의 가장 강한 달은 8월(평균 +78.91%), 가장 약한 달은 2월(평균 -21.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.