On Holding AG (ONON)

ONON
🏛️ 미국 →
42.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 17.00 17.28 16.84 17.16 1.2M
2022-12-29 16.69 17.49 16.54 17.27 1.7M
2022-12-28 16.28 16.52 16.08 16.37 2.3M
2022-12-27 16.27 16.55 16.07 16.39 1.2M
2022-12-23 16.39 16.43 15.91 16.28 1.5M
2022-12-22 16.55 16.64 16.01 16.62 1.6M
2022-12-21 16.91 17.90 16.73 16.85 2.6M
2022-12-20 16.20 16.55 16.07 16.39 2.2M
2022-12-19 16.50 16.58 16.22 16.34 1.7M
2022-12-16 17.00 17.13 16.33 16.49 2.1M
2022-12-15 17.29 17.42 16.92 17.12 1.4M
2022-12-14 17.60 17.99 17.45 17.83 0.9M
2022-12-13 18.65 18.70 17.51 17.64 1.3M
2022-12-12 17.53 17.77 17.18 17.72 1.5M
2022-12-09 17.71 17.94 17.33 17.42 1.7M
2022-12-08 18.25 18.32 17.77 17.87 1.5M
2022-12-07 17.84 18.26 17.73 18.03 1.1M
2022-12-06 19.00 19.00 17.72 17.91 1.2M
2022-12-05 19.59 19.71 18.68 18.86 1.4M
2022-12-02 18.50 19.64 18.02 19.61 1.8M
2022-12-01 19.39 19.70 19.01 19.23 2.1M
2022-11-30 18.51 19.43 18.40 19.42 1.7M
2022-11-29 18.70 19.14 18.42 18.44 1.6M
2022-11-28 18.38 18.88 18.34 18.51 1.7M
2022-11-25 18.43 18.69 18.10 18.47 1.0M
2022-11-23 18.22 18.91 18.09 18.61 2.7M
2022-11-22 17.05 18.22 16.90 18.17 2.9M
2022-11-21 17.39 17.67 16.58 17.02 3.2M
2022-11-18 17.64 17.66 16.68 16.93 2.5M
2022-11-17 17.82 17.95 17.20 17.32 3.3M
2022-11-16 19.36 19.43 17.64 18.40 8.8M
2022-11-15 20.50 20.95 20.02 20.16 4.1M
2022-11-14 19.60 20.17 18.84 19.64 2.8M
2022-11-11 18.25 19.80 18.25 19.58 3.6M
2022-11-10 17.57 18.38 17.51 18.09 3.4M
2022-11-09 16.89 17.15 16.32 16.45 2.2M
2022-11-08 17.48 17.71 16.90 17.32 2.4M
2022-11-07 17.90 17.95 16.86 17.45 1.4M
2022-11-04 17.51 18.07 17.22 17.63 1.8M
2022-11-03 16.59 17.53 16.46 17.00 1.7M
2022-11-02 17.70 17.99 16.80 16.85 2.1M
2022-11-01 18.25 18.43 17.70 17.71 2.1M
2022-10-31 17.29 17.98 17.22 17.59 2.2M
2022-10-28 17.25 17.76 16.93 17.58 1.4M
2022-10-27 18.00 18.43 17.17 17.38 1.4M
2022-10-26 17.85 18.40 17.47 17.85 2.4M
2022-10-25 16.96 18.31 16.96 18.13 2.9M
2022-10-24 16.48 16.83 15.95 16.80 1.5M
2022-10-21 16.03 16.51 15.87 16.48 1.9M
2022-10-20 16.65 16.73 15.64 16.17 3.6M
2022-10-19 16.73 16.78 16.07 16.21 2.0M
2022-10-18 17.20 17.70 16.73 16.99 1.1M
2022-10-17 16.54 16.88 16.35 16.52 1.2M
2022-10-14 17.46 17.82 16.07 16.09 1.5M
2022-10-13 16.18 17.57 15.76 17.14 2.1M
2022-10-12 16.38 17.23 16.10 16.84 2.3M
2022-10-11 15.95 16.71 15.44 16.30 1.8M
2022-10-10 16.85 16.85 15.88 16.00 2.1M
2022-10-07 17.67 17.80 16.58 16.78 1.7M
2022-10-06 17.87 18.66 17.87 18.07 1.5M
2022-10-05 17.29 18.03 17.20 17.91 1.5M
2022-10-04 17.36 17.76 17.36 17.65 2.0M
2022-10-03 16.42 17.04 16.01 16.80 2.1M
2022-09-30 16.40 16.72 15.90 16.05 4.7M
2022-09-29 17.52 17.62 16.93 17.30 2.2M
2022-09-28 17.09 18.01 16.91 17.91 2.5M
2022-09-27 16.85 17.23 16.35 16.93 2.4M
2022-09-26 17.10 17.65 16.55 16.56 1.7M
2022-09-23 16.90 17.27 16.42 17.16 2.8M
2022-09-22 17.60 17.77 16.95 17.35 2.4M
2022-09-21 18.00 18.96 17.67 17.74 3.2M
2022-09-20 17.89 18.14 17.73 17.73 2.0M
2022-09-19 17.90 18.28 17.83 18.25 2.4M
2022-09-16 18.05 18.37 17.79 18.10 2.5M
2022-09-15 19.12 19.55 18.41 18.62 2.5M
2022-09-14 19.05 19.42 18.65 19.23 1.7M
2022-09-13 20.00 20.00 19.03 19.10 2.9M
2022-09-12 20.50 21.04 20.37 20.92 1.4M
2022-09-09 19.98 20.40 19.89 20.28 1.6M
2022-09-08 19.42 19.87 19.34 19.75 1.3M
2022-09-07 18.76 19.63 18.62 19.54 1.7M
2022-09-06 19.31 19.45 18.34 18.78 3.0M
2022-09-02 19.76 19.80 18.91 19.37 1.6M
2022-09-01 19.50 19.71 18.87 19.48 2.7M
2022-08-31 20.85 21.04 19.80 19.99 2.2M
2022-08-30 21.00 21.30 20.31 20.62 2.0M
2022-08-29 20.44 21.06 20.31 20.76 2.5M
2022-08-26 21.57 21.75 20.65 20.90 2.7M
2022-08-25 21.76 22.11 21.50 21.78 1.7M
2022-08-24 21.69 22.21 21.46 21.75 2.1M
2022-08-23 21.91 22.50 21.69 21.85 1.1M
2022-08-22 21.90 22.25 21.63 21.72 1.6M
2022-08-19 23.41 23.41 22.23 22.47 2.3M
2022-08-18 23.24 24.06 22.22 23.66 2.8M
2022-08-17 24.19 24.56 23.88 24.07 3.2M
2022-08-16 25.00 25.00 22.75 24.28 6.5M
2022-08-15 24.48 24.72 24.08 24.46 5.2M
2022-08-12 23.94 24.47 23.63 24.47 2.3M
2022-08-11 24.17 24.55 23.44 23.88 2.6M
2022-08-10 23.40 24.10 23.38 23.90 1.8M
2022-08-09 23.00 23.03 22.07 22.56 1.7M
2022-08-08 23.00 24.09 22.97 23.48 2.2M
2022-08-05 21.82 23.19 21.70 22.84 1.6M
2022-08-04 22.09 22.76 22.07 22.63 1.2M
2022-08-03 21.84 22.79 21.80 22.45 2.5M
2022-08-02 21.69 22.34 21.58 21.69 1.2M
2022-08-01 21.85 22.69 21.64 22.19 1.6M
2022-07-29 21.26 21.99 20.78 21.77 3.5M
2022-07-28 19.32 21.28 18.95 21.17 3.5M
2022-07-27 18.82 19.28 18.57 19.11 2.2M
2022-07-26 19.17 19.17 18.30 18.53 1.7M
2022-07-25 19.42 19.64 19.01 19.34 0.8M
2022-07-22 19.82 19.98 19.02 19.45 1.2M
2022-07-21 19.18 19.98 19.00 19.94 2.1M
2022-07-20 19.09 19.41 18.52 19.27 3.7M
2022-07-19 18.25 19.29 18.02 19.05 2.7M
2022-07-18 17.71 18.43 17.56 17.73 1.9M
2022-07-15 16.66 17.39 16.16 17.20 2.8M
2022-07-14 17.11 17.18 16.20 16.54 2.3M
2022-07-13 17.15 17.92 16.94 17.42 1.4M
2022-07-12 17.42 17.70 17.07 17.32 1.9M
2022-07-11 17.82 18.03 17.33 17.46 1.1M
2022-07-08 17.87 18.39 17.64 18.04 2.1M
2022-07-07 17.83 18.35 17.61 18.10 1.7M
2022-07-06 18.50 18.90 17.61 17.71 1.1M
2022-07-05 17.34 18.79 17.05 18.55 1.3M
2022-07-01 17.60 18.06 17.30 17.66 1.4M
2022-06-30 17.50 18.04 16.64 17.69 2.7M
2022-06-29 17.28 17.85 17.00 17.78 1.0M
2022-06-28 18.20 18.87 17.42 17.45 1.2M
2022-06-27 19.07 19.29 17.96 18.29 2.1M
2022-06-24 18.60 19.26 18.56 18.99 1.4M
2022-06-23 17.55 18.35 17.08 18.28 1.7M
2022-06-22 16.90 17.80 16.80 17.43 1.8M
2022-06-21 17.16 17.66 17.09 17.11 2.9M
2022-06-17 17.32 17.50 16.73 17.00 2.6M
2022-06-16 18.34 18.63 16.75 17.13 3.1M
2022-06-15 19.29 19.60 18.43 18.99 1.9M
2022-06-14 19.07 19.38 18.70 19.20 1.3M
2022-06-13 19.18 19.53 18.51 19.05 2.0M
2022-06-10 20.50 20.67 19.76 20.14 1.3M
2022-06-09 20.96 21.37 20.46 20.73 1.2M
2022-06-08 20.92 21.52 20.55 21.22 1.3M
2022-06-07 20.92 21.46 20.73 21.16 1.2M
2022-06-06 22.16 22.16 20.27 20.94 3.2M
2022-06-03 22.08 22.49 21.61 21.91 1.2M
2022-06-02 21.44 23.03 21.18 22.68 2.7M
2022-06-01 20.57 21.57 20.50 21.12 1.7M
2022-05-31 21.13 21.43 20.50 20.65 1.7M
2022-05-27 19.97 21.04 19.94 21.00 2.9M
2022-05-26 18.80 20.05 18.80 19.70 2.0M
2022-05-25 18.10 19.14 17.82 18.66 2.5M
2022-05-24 19.72 19.72 18.06 18.32 3.0M
2022-05-23 19.95 20.07 18.79 20.04 2.5M
2022-05-20 21.00 21.48 18.94 19.95 4.6M
2022-05-19 19.70 21.09 19.25 20.73 7.1M
2022-05-18 20.50 21.06 18.86 19.62 4.6M
2022-05-17 23.15 23.60 19.90 20.61 7.0M
2022-05-16 20.15 20.90 19.34 20.40 5.2M
2022-05-13 19.28 21.10 19.28 20.22 4.3M
2022-05-12 16.43 19.28 16.38 19.02 6.6M
2022-05-11 20.00 20.13 16.54 16.73 5.9M
2022-05-10 21.04 21.59 19.31 20.10 3.3M
2022-05-09 21.50 21.65 20.17 20.74 4.4M
2022-05-06 22.92 22.92 20.80 22.53 4.5M
2022-05-05 24.94 25.26 22.96 23.24 3.4M
2022-05-04 26.32 26.32 24.21 25.73 2.9M
2022-05-03 25.98 26.86 25.77 26.29 1.5M
2022-05-02 24.68 26.11 24.36 26.04 1.8M
2022-04-29 25.25 26.04 24.67 24.97 2.1M
2022-04-28 24.49 25.69 23.97 25.55 1.8M
2022-04-27 23.94 24.50 23.23 24.11 2.4M
2022-04-26 25.96 26.05 23.37 23.94 5.6M
2022-04-25 25.50 26.27 25.33 26.21 2.3M
2022-04-22 26.00 26.35 25.33 26.01 3.8M
2022-04-21 26.35 26.60 25.38 26.14 3.9M
2022-04-20 26.25 26.51 25.47 26.05 2.1M
2022-04-19 24.80 26.06 24.71 26.01 2.4M
2022-04-18 24.47 25.10 23.70 24.55 2.1M
2022-04-14 24.59 25.02 24.22 24.82 2.0M
2022-04-13 23.60 24.57 23.47 24.55 3.3M
2022-04-12 23.50 24.16 23.25 23.75 3.0M
2022-04-11 22.50 23.64 22.40 22.98 1.4M
2022-04-08 23.13 23.28 22.45 22.68 1.0M
2022-04-07 23.35 23.71 22.60 23.39 1.9M
2022-04-06 24.44 24.50 23.31 23.50 3.4M
2022-04-05 26.62 26.62 24.92 25.20 1.4M
2022-04-04 25.70 27.10 25.35 26.82 1.6M
2022-04-01 25.33 25.93 24.87 25.63 1.2M
2022-03-31 26.22 26.25 25.23 25.24 2.1M
2022-03-30 26.67 26.71 25.79 26.23 1.3M
2022-03-29 26.90 27.98 25.05 26.89 2.7M
2022-03-28 25.55 26.35 23.88 26.12 1.4M
2022-03-25 26.30 26.36 24.80 25.55 2.4M
2022-03-24 27.45 27.82 26.08 26.66 2.0M
2022-03-23 27.20 28.01 27.03 27.44 2.7M
2022-03-22 27.71 29.18 27.60 27.75 3.3M
2022-03-21 28.00 28.40 26.37 27.14 4.5M
2022-03-18 26.58 28.17 25.53 27.83 8.0M
2022-03-17 23.37 24.59 22.88 24.43 4.4M
2022-03-16 22.10 23.85 22.10 23.53 3.3M
2022-03-15 19.92 21.39 19.75 21.33 2.3M
2022-03-14 20.74 21.59 19.87 19.92 5.3M
2022-03-11 23.06 23.90 21.87 22.02 1.9M
2022-03-10 22.32 23.91 22.10 23.05 1.9M
2022-03-09 21.79 22.97 21.70 22.89 2.2M
2022-03-08 20.66 22.15 20.61 20.83 2.4M
2022-03-07 21.93 22.24 20.69 20.73 2.7M
2022-03-04 22.22 22.72 21.63 21.97 1.7M
2022-03-03 23.58 23.66 22.47 22.66 1.6M
2022-03-02 22.31 23.77 21.99 23.55 2.9M
2022-03-01 24.02 24.11 21.39 21.95 3.8M
2022-02-28 23.71 24.40 23.28 24.35 1.7M
2022-02-25 24.55 25.03 23.58 24.01 1.7M
2022-02-24 22.25 24.80 22.00 24.63 3.9M
2022-02-23 24.57 24.66 23.25 23.83 4.4M
2022-02-22 24.26 24.85 23.55 24.22 3.2M
2022-02-18 26.54 26.90 24.92 25.03 2.2M
2022-02-17 28.11 28.68 26.33 26.54 1.2M
2022-02-16 27.42 28.36 27.01 28.32 1.6M
2022-02-15 27.57 28.40 27.26 27.75 1.8M
2022-02-14 27.39 27.83 26.82 27.07 1.5M
2022-02-11 29.27 29.58 27.00 27.45 3.1M
2022-02-10 29.83 31.29 29.03 29.37 2.1M
2022-02-09 30.00 30.57 29.70 30.25 2.0M
2022-02-08 28.30 29.59 28.30 29.44 0.9M
2022-02-07 28.00 29.35 27.93 28.50 1.9M
2022-02-04 27.00 28.17 26.52 27.78 1.6M
2022-02-03 27.83 28.71 26.71 26.95 2.2M
2022-02-02 28.96 29.99 28.10 28.69 2.3M
2022-02-01 27.80 28.85 26.79 28.38 3.0M
2022-01-31 24.50 26.85 24.50 26.37 2.4M
2022-01-28 24.15 24.53 22.82 24.40 2.8M
2022-01-27 25.38 26.08 23.85 24.22 1.8M
2022-01-26 26.82 27.53 24.56 25.00 2.4M
2022-01-25 25.82 26.75 24.66 25.43 2.8M
2022-01-24 24.76 26.74 23.76 26.60 6.1M
2022-01-21 26.07 26.24 24.04 25.75 4.4M
2022-01-20 27.00 28.11 26.16 26.26 3.6M
2022-01-19 27.22 27.51 26.58 26.83 1.8M
2022-01-18 27.18 27.74 26.50 27.37 2.8M
2022-01-14 29.25 29.49 26.38 28.03 4.7M
2022-01-13 30.72 30.81 29.07 29.45 2.8M
2022-01-12 32.20 32.73 30.00 30.68 3.8M
2022-01-11 31.79 33.76 31.72 32.12 6.3M
2022-01-10 32.08 32.38 29.50 31.47 3.1M
2022-01-07 33.34 33.67 31.80 33.00 1.9M
2022-01-06 33.21 34.10 32.00 33.36 2.0M
2022-01-05 36.20 36.20 32.00 32.86 2.6M
2022-01-04 38.75 39.12 35.81 36.44 1.5M
2022-01-03 38.75 40.22 38.11 38.68 1.5M