시장 데이터를 불러오는 중
전체 종목
에이에이온 과거 주가
AAON, Inc. - Common Stock · AAON · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAON, Inc. - Common Stock · AAON · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩111,315 | ₩119,763 | ₩108,901 | ₩115,539 | +3.79% | 415.7만 |
| 2026.09.28–2026.10.02 | ₩118,811 | ₩122,726 | ₩108,619 | ₩111,663 | -6.02% | 540.1만 |
| 2026.09.21–2026.09.25 | ₩103,658 | ₩120,688 | ₩101,968 | ₩119,481 | +15.27% | 705.9만 |
| 2026.09.14–2026.09.18 | ₩101,123 | ₩106,581 | ₩99,340 | ₩102,934 | +1.79% | 604.2만 |
| 2026.09.08–2026.09.11 | ₩107,439 | ₩109,035 | ₩100,238 | ₩107,010 | -0.40% | 421.2만 |
| 2026.08.31–2026.09.04 | ₩101,244 | ₩109,129 | ₩98,562 | ₩106,474 | +5.17% | 530.2만 |
| 2026.08.24–2026.08.28 | ₩106,125 | ₩109,719 | ₩99,688 | ₩101,740 | -4.13% | 583.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,778 |
| ₩118,516 |
| ₩105,575 |
| ₩106,527 |
| -9.55% |
| 526.8만 |
| 2026.08.10–2026.08.14 | ₩126,052 | ₩130,705 | ₩112,642 | ₩117,738 | -6.60% | 852.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,037 | ₩130,813 | ₩118,610 | ₩127,165 | +5.06% | 495.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,194 | ₩139,301 | ₩113,527 | ₩119,428 | -14.20% | 697.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩150,029 | ₩150,431 | ₩136,565 | ₩137,678 | -8.23% | 501.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,088 | ₩158,692 | ₩141,272 | ₩149,412 | -1.11% | 518.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,665 | ₩154,320 | ₩139,435 | ₩153,086 | +5.82% | 467.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,657 | ₩173,657 | ₩141,098 | ₩144,316 | -16.90% | 413.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩185,390 | ₩187,563 | ₩168,923 | ₩170,009 | -8.30% | 460.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,061 | ₩187,000 | ₩174,542 | ₩183,339 | +2.39% | 369.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,210 | ₩185,940 | ₩159,054 | ₩170,559 | -7.41% | 484.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,364 | ₩201,764 | ₩176,285 | ₩177,841 | -4.06% | 582.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,626 | ₩195,609 | ₩177,854 | ₩188,005 | +1.83% | 415.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,494 | ₩183,835 | ₩169,862 | ₩180,496 | -1.09% | 489.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩187,281 | ₩196,346 | ₩169,191 | ₩181,689 | -2.99% | 684.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,529 | ₩199,806 | ₩118,663 | ₩187,281 | +49.19% | 1357.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩133,428 | ₩135,439 | ₩114,828 | ₩125,502 | -5.94% | 412만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,167 | ₩136,753 | ₩124,470 | ₩133,548 | +6.70% | 349.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩123,813 | ₩131,711 | ₩117,094 | ₩126,025 | +1.79% | 571.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,008 | ₩125,610 | ₩105,937 | ₩124,939 | +14.61% | 302.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,491 | ₩116,384 | ₩103,041 | ₩109,102 | -0.36% | 296.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,658 | ₩118,234 | ₩105,937 | ₩109,263 | -1.26% | 347.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,863 | ₩114,989 | ₩103,095 | ₩107,292 | -5.77% | 472.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩114,372 | ₩124,322 | ₩111,878 | ₩112,508 | -1.63% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩141,085 | ₩151,450 | ₩117,684 | ₩118,449 | -16.04% | 628.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩136,378 | ₩139,931 | ₩126,857 | ₩135,707 | -0.49% | 451.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,889 | ₩139,207 | ₩133,065 | ₩137,182 | +1.70% | 274.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,075 | ₩143,284 | ₩129,083 | ₩135,493 | +4.16% | 477.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,031 | ₩130,370 | ₩117,711 | ₩129,311 | +7.73% | 542.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,602 | ₩130,008 | ₩118,288 | ₩122,110 | -3.55% | 406.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,424 | ₩130,947 | ₩121,640 | ₩126,669 | +2.63% | 309.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,637 | ₩126,615 | ₩110,537 | ₩126,159 | +13.01% | 551.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩107,721 | ₩112,656 | ₩98,951 | ₩111,730 | +3.72% | 606.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,150 | ₩110,457 | ₩100,359 | ₩106,192 | +4.98% | 478.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,209 | ₩103,095 | ₩99,487 | ₩101,606 | -0.59% | 252.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,897 | ₩106,353 | ₩98,146 | ₩101,029 | -4.60% | 646.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩117,792 | ₩119,347 | ₩103,980 | ₩104,503 | -11.28% | 492.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,941 | ₩124,322 | ₩113,849 | ₩117,376 | -4.53% | 465.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,753 | ₩127,661 | ₩120,943 | ₩125,355 | +2.12% | 263.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,039 | ₩128,198 | ₩115,767 | ₩122,726 | -2.63% | 433.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,127 | ₩148,782 | ₩122,257 | ₩126,106 | -13.70% | 484만 |
|---|
| 2025.11.03–2025.11.07 | ₩131,644 | ₩155,607 | ₩119,092 | ₩141,514 | +7.50% | 913.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,337 | ₩144,330 | ₩128,949 | ₩131,939 | -7.95% | 442.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,851 | ₩144,316 | ₩129,525 | ₩142,466 | +7.24% | 315.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,512 | ₩142,922 | ₩128,050 | ₩130,397 | -4.48% | 580.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩137,906 | ₩138,832 | ₩133,092 | ₩133,428 | -3.25% | 72.7만 |
|---|