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 | ₩111,322 | ₩119,771 | ₩108,908 | ₩115,547 | +3.79% | 415.7만 |
| 2026.09.28–2026.10.02 | ₩118,819 | ₩122,735 | ₩108,627 | ₩111,671 | -6.02% | 540.1만 |
| 2026.09.21–2026.09.25 | ₩103,665 | ₩120,696 | ₩101,975 | ₩119,489 | +15.27% | 705.9만 |
| 2026.09.14–2026.09.18 | ₩101,130 | ₩106,588 | ₩99,346 | ₩102,941 | +1.79% | 604.2만 |
| 2026.09.08–2026.09.11 | ₩107,447 | ₩109,042 | ₩100,245 | ₩107,017 | -0.40% | 421.2만 |
| 2026.08.31–2026.09.04 | ₩101,251 | ₩109,136 | ₩98,569 | ₩106,481 | +5.17% | 530.2만 |
| 2026.08.24–2026.08.28 | ₩106,132 | ₩109,726 | ₩99,695 | ₩101,747 | -4.13% | 583.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,786 |
| ₩118,524 |
| ₩105,582 |
| ₩106,535 |
| -9.55% |
| 526.8만 |
| 2026.08.10–2026.08.14 | ₩126,061 | ₩130,714 | ₩112,650 | ₩117,746 | -6.60% | 852.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,045 | ₩130,821 | ₩118,618 | ₩127,174 | +5.06% | 495.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,203 | ₩139,310 | ₩113,535 | ₩119,436 | -14.20% | 697.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩150,039 | ₩150,441 | ₩136,575 | ₩137,688 | -8.23% | 501.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,098 | ₩158,702 | ₩141,282 | ₩149,422 | -1.11% | 518.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,675 | ₩154,330 | ₩139,444 | ₩153,097 | +5.82% | 467.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,669 | ₩173,669 | ₩141,107 | ₩144,326 | -16.90% | 413.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩185,403 | ₩187,575 | ₩168,935 | ₩170,021 | -8.30% | 460.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,073 | ₩187,012 | ₩174,554 | ₩183,351 | +2.39% | 369.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,223 | ₩185,953 | ₩159,064 | ₩170,571 | -7.41% | 484.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,376 | ₩201,777 | ₩176,297 | ₩177,853 | -4.06% | 582.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,639 | ₩195,622 | ₩177,866 | ₩188,018 | +1.83% | 415.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,506 | ₩183,847 | ₩169,873 | ₩180,508 | -1.09% | 489.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩187,294 | ₩196,359 | ₩169,203 | ₩181,702 | -2.99% | 684.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,538 | ₩199,819 | ₩118,671 | ₩187,294 | +49.19% | 1357.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩133,436 | ₩135,448 | ₩114,836 | ₩125,511 | -5.94% | 412만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,175 | ₩136,762 | ₩124,478 | ₩133,557 | +6.70% | 349.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩123,821 | ₩131,720 | ₩117,102 | ₩126,034 | +1.79% | 571.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,016 | ₩125,618 | ₩105,945 | ₩124,947 | +14.61% | 302.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,498 | ₩116,391 | ₩103,048 | ₩109,109 | -0.36% | 296.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,665 | ₩118,242 | ₩105,945 | ₩109,270 | -1.26% | 347.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,870 | ₩114,997 | ₩103,101 | ₩107,299 | -5.77% | 472.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩114,380 | ₩124,331 | ₩111,885 | ₩112,516 | -1.63% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩141,094 | ₩151,460 | ₩117,692 | ₩118,457 | -16.04% | 628.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩136,387 | ₩139,941 | ₩126,865 | ₩135,716 | -0.49% | 451.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,898 | ₩139,216 | ₩133,074 | ₩137,191 | +1.70% | 274.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,084 | ₩143,293 | ₩129,091 | ₩135,502 | +4.16% | 477.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,039 | ₩130,379 | ₩117,719 | ₩129,319 | +7.73% | 542.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,610 | ₩130,017 | ₩118,296 | ₩122,118 | -3.55% | 406.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,432 | ₩130,955 | ₩121,648 | ₩126,677 | +2.63% | 309.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,644 | ₩126,624 | ₩110,544 | ₩126,168 | +13.01% | 551.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩107,728 | ₩112,663 | ₩98,958 | ₩111,738 | +3.72% | 606.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,157 | ₩110,464 | ₩100,366 | ₩106,199 | +4.98% | 478.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,216 | ₩103,101 | ₩99,494 | ₩101,613 | -0.59% | 252.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,904 | ₩106,360 | ₩98,153 | ₩101,036 | -4.60% | 646.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩117,800 | ₩119,355 | ₩103,987 | ₩104,510 | -11.28% | 492.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,949 | ₩124,331 | ₩113,857 | ₩117,384 | -4.53% | 465.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,762 | ₩127,670 | ₩120,951 | ₩125,363 | +2.12% | 263.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,047 | ₩128,206 | ₩115,775 | ₩122,735 | -2.63% | 433.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,136 | ₩148,792 | ₩122,265 | ₩126,114 | -13.70% | 484만 |
|---|
| 2025.11.03–2025.11.07 | ₩131,653 | ₩155,618 | ₩119,100 | ₩141,523 | +7.50% | 913.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,347 | ₩144,339 | ₩128,957 | ₩131,948 | -7.95% | 442.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,860 | ₩144,326 | ₩129,534 | ₩142,475 | +7.24% | 315.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,521 | ₩142,931 | ₩128,059 | ₩130,406 | -4.48% | 580.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩137,916 | ₩138,841 | ₩133,101 | ₩133,436 | -3.25% | 72.7만 |
|---|