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 | ₩65,433 | ₩67,336 | ₩64,267 | ₩66,505 | +1.64% | 201.4만 |
| 2026.09.28–2026.10.02 | ₩66,197 | ₩66,559 | ₩63,812 | ₩65,621 | -0.87% | 215.9만 |
| 2026.09.21–2026.09.25 | ₩66,813 | ₩67,684 | ₩65,527 | ₩66,706 | -0.16% | 204.9만 |
| 2026.09.14–2026.09.18 | ₩66,505 | ₩68,408 | ₩65,058 | ₩66,693 | +0.28% | 355.7만 |
| 2026.09.08–2026.09.11 | ₩61,386 | ₩68,730 | ₩61,333 | ₩66,237 | +7.90% | 333.4만 |
| 2026.08.31–2026.09.04 | ₩63,088 | ₩63,343 | ₩61,829 | ₩63,048 | -0.06% | 187.7만 |
| 2026.08.24–2026.08.28 | ₩63,222 | ₩64,401 | ₩61,963 | ₩63,249 | +0.04% | 181.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,195 |
| ₩64,669 |
| ₩62,150 |
| ₩62,726 |
| -0.74% |
| 185.4만 |
| 2026.08.10–2026.08.14 | ₩64,723 | ₩65,808 | ₩63,986 | ₩64,495 | -0.35% | 132.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩65,045 | ₩66,251 | ₩63,865 | ₩65,045 | 0.00% | 207.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,664 | ₩66,733 | ₩62,901 | ₩64,200 | +0.84% | 243.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,785 | ₩64,187 | ₩62,110 | ₩63,946 | +0.25% | 183.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,301 | ₩65,514 | ₩60,247 | ₩63,758 | +5.73% | 244.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,095 | ₩60,770 | ₩58,706 | ₩59,765 | +1.13% | 174.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,690 | ₩60,958 | ₩58,438 | ₩59,323 | -2.25% | 204.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,966 | ₩61,427 | ₩57,701 | ₩60,931 | +1.61% | 472.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,252 | ₩61,252 | ₩57,581 | ₩59,162 | -3.41% | 319.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,710 | ₩62,981 | ₩56,549 | ₩61,547 | +8.53% | 495만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,886 | ₩58,143 | ₩51,457 | ₩57,004 | +9.87% | 396만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,788 | ₩54,592 | ₩52,288 | ₩52,341 | -2.69% | 179.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,850 | ₩54,472 | ₩51,551 | ₩53,855 | +1.90% | 204.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,922 | ₩54,097 | ₩51,068 | ₩52,770 | -2.14% | 221.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,472 | ₩55,276 | ₩53,400 | ₩53,869 | -1.11% | 176.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,708 | ₩55,463 | ₩52,917 | ₩54,927 | +2.27% | 194.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,869 | ₩54,700 | ₩53,507 | ₩53,815 | -0.10% | 207.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,435 | ₩54,860 | ₩51,912 | ₩54,070 | +3.12% | 210.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩51,778 | ₩53,293 | ₩50,894 | ₩52,569 | +1.53% | 209.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,666 | ₩52,649 | ₩50,291 | ₩51,886 | +2.41% | 262.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,189 | ₩52,087 | ₩49,889 | ₩50,237 | -1.86% | 344.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,489 | ₩52,824 | ₩49,527 | ₩50,103 | -4.54% | 500.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,420 | ₩58,666 | ₩51,283 | ₩51,953 | -9.52% | 475.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,028 | ₩60,207 | ₩57,607 | ₩58,746 | -0.48% | 182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,703 | ₩61,212 | ₩57,594 | ₩59,631 | -1.77% | 239.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,966 | ₩61,829 | ₩59,108 | ₩61,038 | +1.79% | 161.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,222 | ₩63,932 | ₩57,071 | ₩59,644 | -5.66% | 217.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,654 | ₩64,160 | ₩60,636 | ₩63,731 | +3.37% | 262.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,185 | ₩61,762 | ₩59,751 | ₩61,695 | +0.83% | 322만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,979 | ₩62,445 | ₩59,765 | ₩60,797 | +1.36% | 336.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,604 | ₩60,770 | ₩58,612 | ₩60,649 | +1.75% | 368만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,830 | ₩59,912 | ₩56,830 | ₩59,885 | +5.38% | 333.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,179 | ₩57,875 | ₩56,348 | ₩57,192 | +0.02% | 238.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,192 | ₩57,326 | ₩55,504 | ₩57,179 | -0.02% | 255.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,195 | ₩67,162 | ₩55,678 | ₩56,509 | -10.58% | 913.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,845 | ₩63,356 | ₩59,148 | ₩62,499 | +4.43% | 274.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,205 | ₩59,926 | ₩56,964 | ₩59,805 | +4.54% | 224.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,361 | ₩58,318 | ₩55,691 | ₩57,621 | +2.23% | 177.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,267 | ₩57,272 | ₩53,601 | ₩56,549 | +0.50% | 239.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,562 | ₩57,246 | ₩55,530 | ₩56,375 | -0.33% | 294.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,232 | ₩58,773 | ₩55,852 | ₩56,214 | -1.78% | 255.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,574 | ₩61,735 | ₩56,415 | ₩57,621 | -6.42% | 227.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,395 | ₩61,721 | ₩60,381 | ₩61,226 | +1.38% | 238.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,899 | ₩61,373 | ₩59,416 | ₩60,381 | +0.81% | 219.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,462 | ₩60,757 | ₩59,470 | ₩59,564 | -1.48% | 39.3만 |
|---|