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 | ₩111,308 | ₩119,756 | ₩108,894 | ₩115,532 | +3.79% | 415.7만 |
| 2026.09.28–2026.10.02 | ₩118,804 | ₩122,719 | ₩108,613 | ₩111,657 | -6.02% | 540.1만 |
| 2026.09.21–2026.09.25 | ₩103,652 | ₩120,681 | ₩101,962 | ₩119,474 | +15.27% | 705.9만 |
| 2026.09.14–2026.09.18 | ₩101,117 | ₩106,575 | ₩99,334 | ₩102,927 | +1.79% | 604.2만 |
| 2026.09.08–2026.09.11 | ₩107,433 | ₩109,029 | ₩100,232 | ₩107,004 | -0.40% | 421.2만 |
| 2026.08.31–2026.09.04 | ₩101,238 | ₩109,122 | ₩98,556 | ₩106,467 | +5.17% | 530.2만 |
| 2026.08.24–2026.08.28 | ₩106,119 | ₩109,712 | ₩99,683 | ₩101,734 | -4.13% | 583.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,771 |
| ₩118,509 |
| ₩105,569 |
| ₩106,521 |
| -9.55% |
| 526.8만 |
| 2026.08.10–2026.08.14 | ₩126,045 | ₩130,698 | ₩112,636 | ₩117,731 | -6.60% | 852.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,030 | ₩130,805 | ₩118,603 | ₩127,158 | +5.06% | 495.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,185 | ₩139,293 | ₩113,521 | ₩119,421 | -14.20% | 697.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩150,020 | ₩150,422 | ₩136,557 | ₩137,670 | -8.23% | 501.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,079 | ₩158,682 | ₩141,264 | ₩149,403 | -1.11% | 518.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,656 | ₩154,311 | ₩139,427 | ₩153,077 | +5.82% | 467.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,647 | ₩173,647 | ₩141,089 | ₩144,308 | -16.90% | 413.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩185,379 | ₩187,552 | ₩168,913 | ₩169,999 | -8.30% | 460.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,050 | ₩186,989 | ₩174,532 | ₩183,328 | +2.39% | 369.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,199 | ₩185,929 | ₩159,044 | ₩170,549 | -7.41% | 484.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,353 | ₩201,752 | ₩176,275 | ₩177,830 | -4.06% | 582.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,615 | ₩195,597 | ₩177,844 | ₩187,994 | +1.83% | 415.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,483 | ₩183,824 | ₩169,852 | ₩180,485 | -1.09% | 489.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩187,270 | ₩196,335 | ₩169,181 | ₩181,679 | -2.99% | 684.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,522 | ₩199,794 | ₩118,656 | ₩187,270 | +49.19% | 1357.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩133,420 | ₩135,431 | ₩114,821 | ₩125,495 | -5.94% | 412만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,160 | ₩136,745 | ₩124,462 | ₩133,540 | +6.70% | 349.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩123,805 | ₩131,703 | ₩117,087 | ₩126,018 | +1.79% | 571.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,002 | ₩125,602 | ₩105,931 | ₩124,932 | +14.61% | 302.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,484 | ₩116,377 | ₩103,035 | ₩109,096 | -0.36% | 296.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,651 | ₩118,227 | ₩105,931 | ₩109,257 | -1.26% | 347.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,856 | ₩114,982 | ₩103,088 | ₩107,285 | -5.77% | 472.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩114,365 | ₩124,315 | ₩111,871 | ₩112,502 | -1.63% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩141,076 | ₩151,441 | ₩117,677 | ₩118,442 | -16.04% | 628.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩136,370 | ₩139,923 | ₩126,849 | ₩135,699 | -0.49% | 451.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,881 | ₩139,199 | ₩133,058 | ₩137,174 | +1.70% | 274.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,067 | ₩143,275 | ₩129,075 | ₩135,485 | +4.16% | 477.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,024 | ₩130,362 | ₩117,704 | ₩129,303 | +7.73% | 542.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,594 | ₩130,000 | ₩118,281 | ₩122,102 | -3.55% | 406.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,416 | ₩130,939 | ₩121,633 | ₩126,661 | +2.63% | 309.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,630 | ₩126,608 | ₩110,530 | ₩126,152 | +13.01% | 551.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩107,714 | ₩112,649 | ₩98,945 | ₩111,724 | +3.72% | 606.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,144 | ₩110,450 | ₩100,353 | ₩106,186 | +4.98% | 478.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,203 | ₩103,088 | ₩99,481 | ₩101,600 | -0.59% | 252.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,891 | ₩106,347 | ₩98,140 | ₩101,023 | -4.60% | 646.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩117,785 | ₩119,340 | ₩103,973 | ₩104,496 | -11.28% | 492.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,934 | ₩124,315 | ₩113,842 | ₩117,369 | -4.53% | 465.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,746 | ₩127,654 | ₩120,936 | ₩125,347 | +2.12% | 263.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,031 | ₩128,190 | ₩115,760 | ₩122,719 | -2.63% | 433.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,118 | ₩148,773 | ₩122,250 | ₩126,098 | -13.70% | 484만 |
|---|
| 2025.11.03–2025.11.07 | ₩131,636 | ₩155,598 | ₩119,085 | ₩141,505 | +7.50% | 913.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,329 | ₩144,321 | ₩128,941 | ₩131,931 | -7.95% | 442.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,843 | ₩144,308 | ₩129,518 | ₩142,457 | +7.24% | 315.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,504 | ₩142,913 | ₩128,043 | ₩130,389 | -4.48% | 580.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩137,898 | ₩138,823 | ₩133,084 | ₩133,420 | -3.25% | 72.7만 |
|---|