시장 데이터를 불러오는 중
전체 종목
ABM Industries Incorporated Common Stock 과거 주가
ABM Industries Incorporated Common Stock · ABM · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ABM Industries Incorporated Common Stock · ABM · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,486 | ₩67,390 | ₩64,319 | ₩66,559 | +1.64% | 201.4만 |
| 2026.09.28–2026.10.02 | ₩66,250 | ₩66,612 | ₩63,863 | ₩65,674 | -0.87% | 215.9만 |
| 2026.09.21–2026.09.25 | ₩66,867 | ₩67,739 | ₩65,580 | ₩66,760 | -0.16% | 204.9만 |
| 2026.09.14–2026.09.18 | ₩66,559 | ₩68,463 | ₩65,110 | ₩66,747 | +0.28% | 355.7만 |
| 2026.09.08–2026.09.11 | ₩61,436 | ₩68,785 | ₩61,382 | ₩66,291 | +7.90% | 333.4만 |
| 2026.08.31–2026.09.04 | ₩63,139 | ₩63,394 | ₩61,878 | ₩63,099 | -0.06% | 187.7만 |
| 2026.08.24–2026.08.28 | ₩63,273 | ₩64,453 | ₩62,012 | ₩63,300 | +0.04% | 181.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,721 |
| ₩62,200 |
| ₩62,777 |
| -0.74% |
| 185.4만 |
| 2026.08.10–2026.08.14 | ₩64,775 | ₩65,861 | ₩64,038 | ₩64,547 | -0.35% | 132.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,097 | ₩66,304 | ₩63,917 | ₩65,097 | 0.00% | 207.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,716 | ₩66,787 | ₩62,951 | ₩64,252 | +0.84% | 243.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,836 | ₩64,239 | ₩62,160 | ₩63,997 | +0.25% | 183.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,349 | ₩65,566 | ₩60,296 | ₩63,810 | +5.73% | 244.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,143 | ₩60,819 | ₩58,754 | ₩59,813 | +1.13% | 174.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,738 | ₩61,007 | ₩58,485 | ₩59,370 | -2.25% | 204.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,014 | ₩61,476 | ₩57,748 | ₩60,980 | +1.61% | 472.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,302 | ₩61,302 | ₩57,627 | ₩59,210 | -3.41% | 319.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,755 | ₩63,032 | ₩56,594 | ₩61,597 | +8.53% | 495만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,927 | ₩58,190 | ₩51,498 | ₩57,050 | +9.87% | 396만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,832 | ₩54,636 | ₩52,330 | ₩52,383 | -2.69% | 179.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,893 | ₩54,516 | ₩51,592 | ₩53,899 | +1.90% | 204.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,966 | ₩54,140 | ₩51,109 | ₩52,813 | -2.14% | 221.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,516 | ₩55,320 | ₩53,443 | ₩53,912 | -1.11% | 176.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,751 | ₩55,508 | ₩52,960 | ₩54,972 | +2.27% | 194.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,912 | ₩54,744 | ₩53,550 | ₩53,859 | -0.10% | 207.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,477 | ₩54,905 | ₩51,954 | ₩54,113 | +3.12% | 210.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,820 | ₩53,336 | ₩50,935 | ₩52,611 | +1.53% | 209.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,707 | ₩52,692 | ₩50,331 | ₩51,927 | +2.41% | 262.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,230 | ₩52,129 | ₩49,929 | ₩50,278 | -1.86% | 344.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,531 | ₩52,866 | ₩49,567 | ₩50,144 | -4.54% | 500.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,466 | ₩58,713 | ₩51,324 | ₩51,994 | -9.52% | 475.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,075 | ₩60,256 | ₩57,654 | ₩58,794 | -0.48% | 182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,752 | ₩61,261 | ₩57,640 | ₩59,679 | -1.77% | 239.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,014 | ₩61,878 | ₩59,156 | ₩61,087 | +1.79% | 161.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,273 | ₩63,984 | ₩57,117 | ₩59,692 | -5.66% | 217.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,704 | ₩64,212 | ₩60,685 | ₩63,783 | +3.37% | 262.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,235 | ₩61,811 | ₩59,800 | ₩61,744 | +0.83% | 322만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,028 | ₩62,495 | ₩59,813 | ₩60,846 | +1.36% | 336.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,652 | ₩60,819 | ₩58,660 | ₩60,698 | +1.75% | 368만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,876 | ₩59,961 | ₩56,876 | ₩59,934 | +5.38% | 333.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,225 | ₩57,922 | ₩56,393 | ₩57,238 | +0.02% | 238.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,238 | ₩57,372 | ₩55,548 | ₩57,225 | -0.02% | 255.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,246 | ₩67,216 | ₩55,723 | ₩56,554 | -10.58% | 913.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,894 | ₩63,407 | ₩59,196 | ₩62,549 | +4.43% | 274.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,252 | ₩59,974 | ₩57,010 | ₩59,853 | +4.54% | 224.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,407 | ₩58,365 | ₩55,736 | ₩57,667 | +2.23% | 177.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,313 | ₩57,319 | ₩53,644 | ₩56,594 | +0.50% | 239.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,608 | ₩57,292 | ₩55,575 | ₩56,420 | -0.33% | 294.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,278 | ₩58,821 | ₩55,897 | ₩56,259 | -1.78% | 255.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,624 | ₩61,784 | ₩56,460 | ₩57,667 | -6.42% | 227.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,443 | ₩61,771 | ₩60,430 | ₩61,275 | +1.38% | 238.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,947 | ₩61,422 | ₩59,464 | ₩60,430 | +0.81% | 219.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,510 | ₩60,805 | ₩59,518 | ₩59,612 | -1.48% | 39.3만 |
|---|