시장 데이터를 불러오는 중
전체 종목
On Holding AG Class A Ordinary Shares 과거 주가
On Holding AG Class A Ordinary Shares · ONON · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
On Holding AG Class A Ordinary Shares · ONON · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,475 | ₩47,161 | ₩41,334 | ₩47,061 | +13.47% | 5501.4만 |
| 2026.09.28–2026.10.02 | ₩39,778 | ₩41,549 | ₩39,114 | ₩41,374 | +4.01% | 4957.7만 |
| 2026.09.21–2026.09.25 | ₩37,056 | ₩41,790 | ₩36,090 | ₩40,181 | +8.43% | 9872만 |
| 2026.09.14–2026.09.18 | ₩36,855 | ₩38,062 | ₩35,359 | ₩36,559 | -0.80% | 5569.1만 |
| 2026.09.08–2026.09.11 | ₩37,552 | ₩37,740 | ₩35,674 | ₩36,761 | -2.11% | 3521.4만 |
| 2026.08.31–2026.09.04 | ₩38,638 | ₩38,665 | ₩36,962 | ₩37,539 | -2.85% | 3020.5만 |
| 2026.08.24–2026.08.28 | ₩40,234 | ₩40,569 | ₩38,290 | ₩38,692 | -3.83% | 3556.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,989 |
| ₩44,160 |
| ₩39,739 |
| ₩40,261 |
| -8.48% |
| 4191.7만 |
| 2026.08.10–2026.08.14 | ₩51,419 | ₩52,372 | ₩40,384 | ₩43,212 | -15.96% | 9264.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,641 | ₩51,929 | ₩49,783 | ₩50,360 | -0.56% | 2090.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,180 | ₩51,989 | ₩48,576 | ₩48,603 | -1.17% | 1956.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,649 | ₩50,896 | ₩46,417 | ₩48,040 | -3.24% | 2256.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,076 | ₩52,613 | ₩49,327 | ₩49,890 | -4.20% | 1524.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,555 | ₩52,063 | ₩47,315 | ₩51,688 | +4.30% | 2100.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,475 | ₩50,071 | ₩46,497 | ₩49,394 | -0.16% | 2058.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,875 | ₩51,875 | ₩47,061 | ₩49,716 | -4.16% | 3178.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,109 | ₩53,304 | ₩50,387 | ₩52,144 | -1.82% | 1852.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,858 | ₩53,304 | ₩47,986 | ₩51,741 | +5.90% | 2042.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,544 | ₩55,537 | ₩49,166 | ₩49,729 | -8.83% | 2650만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,686 | ₩55,362 | ₩51,741 | ₩54,745 | +1.97% | 2116.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,488 | ₩53,853 | ₩48,469 | ₩53,391 | +7.89% | 3195.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,953 | ₩50,494 | ₩42,407 | ₩49,971 | +6.43% | 6156.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,162 | ₩49,260 | ₩45,344 | ₩47,262 | +2.38% | 2886만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,174 | ₩48,630 | ₩46,041 | ₩46,323 | -3.84% | 2134.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,925 | ₩50,816 | ₩47,074 | ₩48,616 | -0.63% | 2033.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,700 | ₩50,655 | ₩44,459 | ₩49,555 | +10.86% | 2834.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,191 | ₩47,731 | ₩42,595 | ₩44,995 | +1.82% | 4024.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,627 | ₩47,047 | ₩42,581 | ₩44,298 | +1.54% | 3300.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,446 | ₩54,343 | ₩42,125 | ₩43,440 | -15.56% | 6445.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,097 | ₩54,397 | ₩50,025 | ₩50,507 | -1.15% | 2176.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,383 | ₩55,952 | ₩50,467 | ₩50,950 | -6.31% | 3431.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,231 | ₩63,382 | ₩53,780 | ₩55,604 | -7.68% | 4796.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,616 | ₩65,672 | ₩61,438 | ₩62,336 | -3.53% | 2122.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,767 | ₩67,459 | ₩60,633 | ₩66,279 | +9.07% | 1527.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,393 | ₩62,148 | ₩58,340 | ₩60,740 | +4.02% | 1923만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,351 | ₩61,920 | ₩56,697 | ₩58,299 | -3.40% | 2947.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,478 | ₩62,537 | ₩59,104 | ₩60,687 | -1.29% | 2416.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,445 | ₩63,436 | ₩59,144 | ₩61,639 | +1.97% | 1862.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,166 | ₩67,446 | ₩59,299 | ₩60,418 | -7.29% | 3009.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,704 | ₩68,505 | ₩63,597 | ₩65,877 | +3.41% | 2636.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,068 | ₩64,636 | ₩62,001 | ₩62,967 | +1.45% | 1547.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,635 | ₩65,716 | ₩61,907 | ₩62,739 | -4.41% | 1217.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,488 | ₩66,762 | ₩63,342 | ₩65,139 | -0.53% | 2288.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,160 | ₩67,084 | ₩61,464 | ₩65,394 | +1.92% | 2463.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,366 | ₩64,589 | ₩57,897 | ₩64,562 | +10.62% | 3103.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,054 | ₩59,332 | ₩53,994 | ₩58,997 | +7.16% | 1923.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,328 | ₩58,431 | ₩54,249 | ₩55,362 | -1.71% | 3495.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,026 | ₩60,177 | ₩46,142 | ₩56,864 | +18.40% | 1억 |
|---|
| 2025.11.03–2025.11.07 | ₩49,287 | ₩50,279 | ₩46,108 | ₩46,940 | -4.76% | 3810.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,797 | ₩57,602 | ₩49,159 | ₩49,823 | -12.28% | 3812.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,301 | ₩58,340 | ₩55,201 | ₩55,926 | -0.67% | 2300.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,194 | ₩57,696 | ₩55,496 | ₩56,086 | -0.19% | 2283.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,205 | ₩58,417 | ₩55,402 | ₩56,140 | -3.55% | 602.4만 |
|---|