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 | ₩65,476 | ₩67,380 | ₩64,310 | ₩66,549 | +1.64% | 201.4만 |
| 2026.09.28–2026.10.02 | ₩66,240 | ₩66,603 | ₩63,854 | ₩65,664 | -0.87% | 215.9만 |
| 2026.09.21–2026.09.25 | ₩66,857 | ₩67,729 | ₩65,570 | ₩66,750 | -0.16% | 204.9만 |
| 2026.09.14–2026.09.18 | ₩66,549 | ₩68,453 | ₩65,101 | ₩66,737 | +0.28% | 355.7만 |
| 2026.09.08–2026.09.11 | ₩61,427 | ₩68,775 | ₩61,373 | ₩66,281 | +7.90% | 333.4만 |
| 2026.08.31–2026.09.04 | ₩63,130 | ₩63,384 | ₩61,869 | ₩63,089 | -0.06% | 187.7만 |
| 2026.08.24–2026.08.28 | ₩63,264 | ₩64,444 | ₩62,003 | ₩63,290 | +0.04% | 181.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,712 |
| ₩62,191 |
| ₩62,768 |
| -0.74% |
| 185.4만 |
| 2026.08.10–2026.08.14 | ₩64,765 | ₩65,852 | ₩64,028 | ₩64,538 | -0.35% | 132.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,087 | ₩66,294 | ₩63,907 | ₩65,087 | 0.00% | 207.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,706 | ₩66,777 | ₩62,942 | ₩64,243 | +0.84% | 243.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,827 | ₩64,229 | ₩62,151 | ₩63,988 | +0.25% | 183.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,341 | ₩65,557 | ₩60,287 | ₩63,800 | +5.73% | 244.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,134 | ₩60,810 | ₩58,745 | ₩59,804 | +1.13% | 174.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,729 | ₩60,998 | ₩58,477 | ₩59,362 | -2.25% | 204.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,005 | ₩61,467 | ₩57,739 | ₩60,971 | +1.61% | 472.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,293 | ₩61,293 | ₩57,618 | ₩59,201 | -3.41% | 319.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,747 | ₩63,022 | ₩56,586 | ₩61,588 | +8.53% | 495만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,920 | ₩58,182 | ₩51,491 | ₩57,042 | +9.87% | 396만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,824 | ₩54,628 | ₩52,322 | ₩52,376 | -2.69% | 179.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,885 | ₩54,508 | ₩51,584 | ₩53,891 | +1.90% | 204.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,958 | ₩54,132 | ₩51,102 | ₩52,805 | -2.14% | 221.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,508 | ₩55,312 | ₩53,435 | ₩53,904 | -1.11% | 176.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,743 | ₩55,500 | ₩52,952 | ₩54,963 | +2.27% | 194.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,904 | ₩54,736 | ₩53,542 | ₩53,851 | -0.10% | 207.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,469 | ₩54,896 | ₩51,946 | ₩54,105 | +3.12% | 210.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,812 | ₩53,328 | ₩50,927 | ₩52,604 | +1.53% | 209.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,699 | ₩52,684 | ₩50,324 | ₩51,920 | +2.41% | 262.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,222 | ₩52,121 | ₩49,922 | ₩50,270 | -1.86% | 344.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,523 | ₩52,858 | ₩49,560 | ₩50,136 | -4.54% | 500.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,458 | ₩58,705 | ₩51,316 | ₩51,987 | -9.52% | 475.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,067 | ₩60,247 | ₩57,645 | ₩58,785 | -0.48% | 182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,743 | ₩61,252 | ₩57,632 | ₩59,670 | -1.77% | 239.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,005 | ₩61,869 | ₩59,147 | ₩61,078 | +1.79% | 161.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,264 | ₩63,974 | ₩57,109 | ₩59,683 | -5.66% | 217.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,695 | ₩64,202 | ₩60,676 | ₩63,773 | +3.37% | 262.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,225 | ₩61,802 | ₩59,791 | ₩61,735 | +0.83% | 322만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,019 | ₩62,486 | ₩59,804 | ₩60,837 | +1.36% | 336.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,643 | ₩60,810 | ₩58,651 | ₩60,689 | +1.75% | 368만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,868 | ₩59,952 | ₩56,868 | ₩59,925 | +5.38% | 333.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,216 | ₩57,913 | ₩56,385 | ₩57,230 | +0.02% | 238.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,230 | ₩57,364 | ₩55,540 | ₩57,216 | -0.02% | 255.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,237 | ₩67,206 | ₩55,714 | ₩56,546 | -10.58% | 913.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,885 | ₩63,398 | ₩59,187 | ₩62,540 | +4.43% | 274.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,243 | ₩59,965 | ₩57,002 | ₩59,844 | +4.54% | 224.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,398 | ₩58,356 | ₩55,728 | ₩57,659 | +2.23% | 177.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,304 | ₩57,310 | ₩53,636 | ₩56,586 | +0.50% | 239.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,599 | ₩57,283 | ₩55,567 | ₩56,412 | -0.33% | 294.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,270 | ₩58,812 | ₩55,889 | ₩56,251 | -1.78% | 255.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,614 | ₩61,775 | ₩56,452 | ₩57,659 | -6.42% | 227.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,434 | ₩61,762 | ₩60,421 | ₩61,266 | +1.38% | 238.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,938 | ₩61,413 | ₩59,456 | ₩60,421 | +0.81% | 219.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,501 | ₩60,796 | ₩59,509 | ₩59,603 | -1.48% | 39.3만 |
|---|