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 | ₩111,235 | ₩119,677 | ₩108,823 | ₩115,456 | +3.79% | 415.7만 |
| 2026.09.28–2026.10.02 | ₩118,726 | ₩122,639 | ₩108,542 | ₩111,583 | -6.02% | 540.1만 |
| 2026.09.21–2026.09.25 | ₩103,584 | ₩120,602 | ₩101,895 | ₩119,396 | +15.27% | 705.9만 |
| 2026.09.14–2026.09.18 | ₩101,051 | ₩106,505 | ₩99,269 | ₩102,860 | +1.79% | 604.2만 |
| 2026.09.08–2026.09.11 | ₩107,362 | ₩108,957 | ₩100,166 | ₩106,934 | -0.40% | 421.2만 |
| 2026.08.31–2026.09.04 | ₩101,172 | ₩109,051 | ₩98,491 | ₩106,398 | +5.17% | 530.2만 |
| 2026.08.24–2026.08.28 | ₩106,049 | ₩109,640 | ₩99,617 | ₩101,667 | -4.13% | 583.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,694 |
| ₩118,431 |
| ₩105,500 |
| ₩106,451 |
| -9.55% |
| 526.8만 |
| 2026.08.10–2026.08.14 | ₩125,962 | ₩130,612 | ₩112,562 | ₩117,654 | -6.60% | 852.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩120,950 | ₩130,719 | ₩118,525 | ₩127,074 | +5.06% | 495.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,094 | ₩139,201 | ₩113,446 | ₩119,342 | -14.20% | 697.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩149,921 | ₩150,323 | ₩136,468 | ₩137,580 | -8.23% | 501.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩150,980 | ₩158,578 | ₩141,171 | ₩149,305 | -1.11% | 518.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,561 | ₩154,210 | ₩139,335 | ₩152,977 | +5.82% | 467.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,533 | ₩173,533 | ₩140,997 | ₩144,213 | -16.90% | 413.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩185,258 | ₩187,429 | ₩168,802 | ₩169,888 | -8.30% | 460.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩178,933 | ₩186,866 | ₩174,417 | ₩183,208 | +2.39% | 369.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,079 | ₩185,807 | ₩158,940 | ₩170,437 | -7.41% | 484.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,231 | ₩201,619 | ₩176,159 | ₩177,713 | -4.06% | 582.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,494 | ₩195,469 | ₩177,727 | ₩187,871 | +1.83% | 415.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,363 | ₩183,703 | ₩169,740 | ₩180,367 | -1.09% | 489.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩187,147 | ₩196,206 | ₩169,070 | ₩181,559 | -2.99% | 684.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,439 | ₩199,663 | ₩118,578 | ₩187,147 | +49.19% | 1357.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩133,332 | ₩135,342 | ₩114,746 | ₩125,412 | -5.94% | 412만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,077 | ₩136,655 | ₩124,381 | ₩133,453 | +6.70% | 349.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩123,724 | ₩131,617 | ₩117,011 | ₩125,935 | +1.79% | 571.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,930 | ₩125,520 | ₩105,862 | ₩124,850 | +14.61% | 302.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,413 | ₩116,300 | ₩102,967 | ₩109,024 | -0.36% | 296.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,578 | ₩118,150 | ₩105,862 | ₩109,185 | -1.26% | 347.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,781 | ₩114,907 | ₩103,021 | ₩107,215 | -5.77% | 472.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩114,290 | ₩124,233 | ₩111,798 | ₩112,428 | -1.63% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩140,984 | ₩151,342 | ₩117,600 | ₩118,364 | -16.04% | 628.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩136,280 | ₩139,831 | ₩126,766 | ₩135,610 | -0.49% | 451.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,793 | ₩139,107 | ₩132,970 | ₩137,084 | +1.70% | 274.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,982 | ₩143,181 | ₩128,990 | ₩135,396 | +4.16% | 477.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩119,945 | ₩130,277 | ₩117,627 | ₩129,218 | +7.73% | 542.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,511 | ₩129,915 | ₩118,203 | ₩122,022 | -3.55% | 406.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,335 | ₩130,853 | ₩121,553 | ₩126,578 | +2.63% | 309.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,557 | ₩126,525 | ₩110,458 | ₩126,069 | +13.01% | 551.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩107,644 | ₩112,575 | ₩98,880 | ₩111,650 | +3.72% | 606.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,078 | ₩110,377 | ₩100,287 | ₩106,116 | +4.98% | 478.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,136 | ₩103,021 | ₩99,416 | ₩101,533 | -0.59% | 252.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,821 | ₩106,277 | ₩98,076 | ₩100,957 | -4.60% | 646.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩117,707 | ₩119,262 | ₩103,905 | ₩104,428 | -11.28% | 492.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,853 | ₩124,233 | ₩113,768 | ₩117,292 | -4.53% | 465.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,665 | ₩127,570 | ₩120,856 | ₩125,265 | +2.12% | 263.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,948 | ₩128,106 | ₩115,684 | ₩122,639 | -2.63% | 433.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,022 | ₩148,675 | ₩122,170 | ₩126,015 | -13.70% | 484만 |
|---|
| 2025.11.03–2025.11.07 | ₩131,550 | ₩155,496 | ₩119,007 | ₩141,412 | +7.50% | 913.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,235 | ₩144,226 | ₩128,856 | ₩131,845 | -7.95% | 442.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,756 | ₩144,213 | ₩129,433 | ₩142,364 | +7.24% | 315.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,414 | ₩142,819 | ₩127,959 | ₩130,304 | -4.48% | 580.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩137,808 | ₩138,732 | ₩132,997 | ₩133,332 | -3.25% | 72.7만 |
|---|