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 | ₩111,348 | ₩119,799 | ₩108,933 | ₩115,573 | +3.79% | 415.7만 |
| 2026.09.28–2026.10.02 | ₩118,846 | ₩122,763 | ₩108,652 | ₩111,697 | -6.02% | 540.1만 |
| 2026.09.21–2026.09.25 | ₩103,689 | ₩120,724 | ₩101,999 | ₩119,517 | +15.27% | 705.9만 |
| 2026.09.14–2026.09.18 | ₩101,153 | ₩106,613 | ₩99,369 | ₩102,964 | +1.79% | 604.2만 |
| 2026.09.08–2026.09.11 | ₩107,471 | ₩109,068 | ₩100,268 | ₩107,042 | -0.40% | 421.2만 |
| 2026.08.31–2026.09.04 | ₩101,274 | ₩109,162 | ₩98,591 | ₩106,506 | +5.17% | 530.2만 |
| 2026.08.24–2026.08.28 | ₩106,157 | ₩109,752 | ₩99,718 | ₩101,771 | -4.13% | 583.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,813 |
| ₩118,551 |
| ₩105,607 |
| ₩106,559 |
| -9.55% |
| 526.8만 |
| 2026.08.10–2026.08.14 | ₩126,090 | ₩130,744 | ₩112,676 | ₩117,773 | -6.60% | 852.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,073 | ₩130,852 | ₩118,645 | ₩127,203 | +5.06% | 495.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩139,235 | ₩139,343 | ₩113,561 | ₩119,463 | -14.20% | 697.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩150,074 | ₩150,476 | ₩136,606 | ₩137,719 | -8.23% | 501.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,133 | ₩158,739 | ₩141,314 | ₩149,457 | -1.11% | 518.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩144,708 | ₩154,366 | ₩139,477 | ₩153,132 | +5.82% | 467.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩173,709 | ₩173,709 | ₩141,140 | ₩144,359 | -16.90% | 413.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩185,446 | ₩187,619 | ₩168,974 | ₩170,060 | -8.30% | 460.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,114 | ₩187,055 | ₩174,594 | ₩183,393 | +2.39% | 369.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩184,265 | ₩185,996 | ₩159,101 | ₩170,610 | -7.41% | 484.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩185,419 | ₩201,824 | ₩176,338 | ₩177,894 | -4.06% | 582.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,681 | ₩195,667 | ₩177,907 | ₩188,061 | +1.83% | 415.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩182,548 | ₩183,890 | ₩169,913 | ₩180,550 | -1.09% | 489.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩187,337 | ₩196,405 | ₩169,242 | ₩181,744 | -2.99% | 684.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,567 | ₩199,866 | ₩118,699 | ₩187,337 | +49.19% | 1357.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩133,467 | ₩135,479 | ₩114,862 | ₩125,540 | -5.94% | 412만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,204 | ₩136,794 | ₩124,507 | ₩133,588 | +6.70% | 349.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩123,850 | ₩131,750 | ₩117,129 | ₩126,063 | +1.79% | 571.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩109,041 | ₩125,647 | ₩105,969 | ₩124,976 | +14.61% | 302.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,524 | ₩116,418 | ₩103,072 | ₩109,135 | -0.36% | 296.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,691 | ₩118,269 | ₩105,969 | ₩109,296 | -1.26% | 347.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,897 | ₩115,023 | ₩103,125 | ₩107,324 | -5.77% | 472.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩114,406 | ₩124,359 | ₩111,911 | ₩112,542 | -1.63% | 356.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩141,127 | ₩151,495 | ₩117,720 | ₩118,484 | -16.04% | 628.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩136,418 | ₩139,973 | ₩126,895 | ₩135,748 | -0.49% | 451.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,929 | ₩139,249 | ₩133,105 | ₩137,223 | +1.70% | 274.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,114 | ₩143,326 | ₩129,121 | ₩135,533 | +4.16% | 477.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,067 | ₩130,409 | ₩117,746 | ₩129,349 | +7.73% | 542.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩126,640 | ₩130,047 | ₩118,323 | ₩122,146 | -3.55% | 406.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,461 | ₩130,986 | ₩121,677 | ₩126,707 | +2.63% | 309.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,670 | ₩126,653 | ₩110,570 | ₩126,197 | +13.01% | 551.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩107,753 | ₩112,689 | ₩98,980 | ₩111,764 | +3.72% | 606.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,180 | ₩110,489 | ₩100,389 | ₩106,224 | +4.98% | 478.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,240 | ₩103,125 | ₩99,517 | ₩101,636 | -0.59% | 252.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,929 | ₩106,385 | ₩98,176 | ₩101,060 | -4.60% | 646.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩117,827 | ₩119,383 | ₩104,011 | ₩104,534 | -11.28% | 492.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,978 | ₩124,359 | ₩113,883 | ₩117,411 | -4.53% | 465.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,790 | ₩127,699 | ₩120,979 | ₩125,392 | +2.12% | 263.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,076 | ₩128,236 | ₩115,801 | ₩122,763 | -2.63% | 433.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,170 | ₩148,826 | ₩122,294 | ₩126,143 | -13.70% | 484만 |
|---|
| 2025.11.03–2025.11.07 | ₩131,683 | ₩155,654 | ₩119,128 | ₩141,556 | +7.50% | 913.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,380 | ₩144,373 | ₩128,987 | ₩131,978 | -7.95% | 442.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩132,891 | ₩144,359 | ₩129,564 | ₩142,508 | +7.24% | 315.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,552 | ₩142,964 | ₩128,088 | ₩130,436 | -4.48% | 580.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩137,948 | ₩138,873 | ₩133,132 | ₩133,467 | -3.25% | 72.7만 |
|---|