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 | ₩41,440 | ₩47,122 | ₩41,299 | ₩47,021 | +13.47% | 5501.4만 |
| 2026.09.28–2026.10.02 | ₩39,745 | ₩41,514 | ₩39,082 | ₩41,340 | +4.01% | 4957.7만 |
| 2026.09.21–2026.09.25 | ₩37,025 | ₩41,755 | ₩36,060 | ₩40,147 | +8.43% | 9872만 |
| 2026.09.14–2026.09.18 | ₩36,824 | ₩38,030 | ₩35,330 | ₩36,529 | -0.80% | 5569.1만 |
| 2026.09.08–2026.09.11 | ₩37,521 | ₩37,708 | ₩35,645 | ₩36,730 | -2.11% | 3521.4만 |
| 2026.08.31–2026.09.04 | ₩38,606 | ₩38,633 | ₩36,931 | ₩37,507 | -2.85% | 3020.5만 |
| 2026.08.24–2026.08.28 | ₩40,201 | ₩40,536 | ₩38,258 | ₩38,660 | -3.83% | 3556.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,953 |
| ₩44,123 |
| ₩39,706 |
| ₩40,227 |
| -8.48% |
| 4191.7만 |
| 2026.08.10–2026.08.14 | ₩51,376 | ₩52,328 | ₩40,351 | ₩43,175 | -15.96% | 9264.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,599 | ₩51,886 | ₩49,742 | ₩50,318 | -0.56% | 2090.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,139 | ₩51,946 | ₩48,536 | ₩48,562 | -1.17% | 1956.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,608 | ₩50,854 | ₩46,378 | ₩48,000 | -3.24% | 2256.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,033 | ₩52,569 | ₩49,286 | ₩49,849 | -4.20% | 1524.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,514 | ₩52,020 | ₩47,276 | ₩51,644 | +4.30% | 2100.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,433 | ₩50,030 | ₩46,458 | ₩49,353 | -0.16% | 2058.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,832 | ₩51,832 | ₩47,021 | ₩49,675 | -4.16% | 3178.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,065 | ₩53,259 | ₩50,345 | ₩52,100 | -1.82% | 1852.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,817 | ₩53,259 | ₩47,946 | ₩51,698 | +5.90% | 2042.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,499 | ₩55,490 | ₩49,125 | ₩49,688 | -8.83% | 2650만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,641 | ₩55,316 | ₩51,698 | ₩54,700 | +1.97% | 2116.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,447 | ₩53,809 | ₩48,428 | ₩53,346 | +7.89% | 3195.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,914 | ₩50,452 | ₩42,371 | ₩49,929 | +6.43% | 6156.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,123 | ₩49,219 | ₩45,306 | ₩47,222 | +2.38% | 2886만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,134 | ₩48,589 | ₩46,003 | ₩46,284 | -3.84% | 2134.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,884 | ₩50,773 | ₩47,035 | ₩48,576 | -0.63% | 2033.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,663 | ₩50,613 | ₩44,422 | ₩49,514 | +10.86% | 2834.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,154 | ₩47,691 | ₩42,559 | ₩44,958 | +1.82% | 4024.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,591 | ₩47,008 | ₩42,546 | ₩44,261 | +1.54% | 3300.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,403 | ₩54,298 | ₩42,090 | ₩43,403 | -15.56% | 6445.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,055 | ₩54,351 | ₩49,983 | ₩50,465 | -1.15% | 2176.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩54,338 | ₩55,906 | ₩50,425 | ₩50,907 | -6.31% | 3431.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,180 | ₩63,329 | ₩53,735 | ₩55,557 | -7.68% | 4796.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,562 | ₩65,617 | ₩61,386 | ₩62,284 | -3.53% | 2122.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,716 | ₩67,403 | ₩60,582 | ₩66,224 | +9.07% | 1527.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,344 | ₩62,097 | ₩58,291 | ₩60,690 | +4.02% | 1923만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,301 | ₩61,869 | ₩56,649 | ₩58,251 | -3.40% | 2947.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,427 | ₩62,485 | ₩59,055 | ₩60,636 | -1.29% | 2416.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,395 | ₩63,383 | ₩59,095 | ₩61,587 | +1.97% | 1862.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,112 | ₩67,390 | ₩59,249 | ₩60,368 | -7.29% | 3009.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,651 | ₩68,448 | ₩63,544 | ₩65,822 | +3.41% | 2636.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,016 | ₩64,582 | ₩61,949 | ₩62,914 | +1.45% | 1547.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,581 | ₩65,661 | ₩61,855 | ₩62,686 | -4.41% | 1217.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,433 | ₩66,706 | ₩63,289 | ₩65,085 | -0.53% | 2288.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,107 | ₩67,028 | ₩61,413 | ₩65,339 | +1.92% | 2463.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,318 | ₩64,535 | ₩57,849 | ₩64,509 | +10.62% | 3103.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,008 | ₩59,282 | ₩53,949 | ₩58,947 | +7.16% | 1923.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,281 | ₩58,382 | ₩54,204 | ₩55,316 | -1.71% | 3495.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,986 | ₩60,127 | ₩46,103 | ₩56,817 | +18.40% | 1억 |
|---|
| 2025.11.03–2025.11.07 | ₩49,246 | ₩50,237 | ₩46,070 | ₩46,901 | -4.76% | 3810.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,750 | ₩57,554 | ₩49,118 | ₩49,782 | -12.28% | 3812.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,254 | ₩58,291 | ₩55,155 | ₩55,879 | -0.67% | 2300.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,147 | ₩57,648 | ₩55,450 | ₩56,040 | -0.19% | 2283.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,157 | ₩58,369 | ₩55,356 | ₩56,093 | -3.55% | 602.4만 |
|---|