시장 데이터를 불러오는 중
전체 종목
AECOM Common Stock 과거 주가
AECOM Common Stock · ACM · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AECOM Common Stock · ACM · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,560 | ₩81,800 | ₩75,618 | ₩79,493 | -0.08% | 832.6만 |
| 2026.09.28–2026.10.02 | ₩82,470 | ₩82,470 | ₩77,884 | ₩80,003 | -2.99% | 774.1만 |
| 2026.09.21–2026.09.25 | ₩83,530 | ₩85,809 | ₩78,340 | ₩81,652 | -2.25% | 867.1만 |
| 2026.09.14–2026.09.18 | ₩85,166 | ₩87,968 | ₩82,993 | ₩83,127 | -2.39% | 920.5만 |
| 2026.09.08–2026.09.11 | ₩89,712 | ₩90,235 | ₩83,771 | ₩85,192 | -5.04% | 474.9만 |
| 2026.08.31–2026.09.04 | ₩91,884 | ₩93,332 | ₩87,714 | ₩89,282 | -2.83% | 1258.2만 |
| 2026.08.24–2026.08.28 | ₩86,882 | ₩94,539 | ₩82,846 | ₩92,756 | +6.76% | 1483.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,572 |
| ₩82,336 |
| ₩86,882 |
| +3.63% |
| 1050.7만 |
| 2026.08.10–2026.08.14 | ₩101,914 | ₩103,054 | ₩80,928 | ₩84,629 | -16.96% | 1860만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,441 | ₩102,411 | ₩98,441 | ₩101,700 | +3.31% | 579.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,344 | ₩101,190 | ₩93,761 | ₩97,074 | +1.81% | 920.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,763 | ₩95,156 | ₩90,221 | ₩94,620 | +3.11% | 692.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,219 | ₩93,989 | ₩90,570 | ₩91,576 | -0.70% | 759.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,395 | ₩94,485 | ₩88,880 | ₩91,522 | +1.25% | 710.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,035 | ₩96,054 | ₩89,242 | ₩90,838 | -4.42% | 824.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,978 | ₩95,411 | ₩90,208 | ₩95,236 | +3.54% | 1139.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,210 | ₩97,194 | ₩91,549 | ₩92,273 | -3.08% | 1008.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,700 | ₩97,369 | ₩91,053 | ₩94,030 | -0.71% | 600.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,514 | ₩99,769 | ₩91,924 | ₩95,397 | +3.12% | 1080.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,451 | ₩98,642 | ₩92,809 | ₩93,024 | -2.54% | 2154.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,236 | ₩97,717 | ₩91,830 | ₩96,604 | +1.44% | 1179.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,399 | ₩109,129 | ₩90,704 | ₩95,625 | -10.96% | 1136.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,522 | ₩115,083 | ₩108,029 | ₩108,070 | -3.96% | 623.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,935 | ₩114,949 | ₩107,171 | ₩112,776 | +4.49% | 549.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,646 | ₩117,430 | ₩105,951 | ₩107,775 | -6.81% | 580.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩111,409 | ₩117,550 | ₩110,510 | ₩116,142 | +4.25% | 507.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,433 | ₩116,665 | ₩111,100 | ₩112,093 | -1.18% | 567만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,418 | ₩117,068 | ₩111,328 | ₩113,594 | -1.58% | 530.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,117 | ₩123,370 | ₩113,983 | ₩114,600 | -5.38% | 479.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,182 | ₩124,711 | ₩118,154 | ₩118,784 | -3.57% | 680.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩123,920 | ₩126,924 | ₩119,682 | ₩122,110 | -1.46% | 563.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,753 | ₩131,148 | ₩122,418 | ₩126,133 | -2.79% | 490.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩130,156 | ₩134,018 | ₩124,349 | ₩131,389 | +0.95% | 804.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,181 | ₩131,671 | ₩118,181 | ₩131,269 | +11.07% | 867.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,996 | ₩146,167 | ₩117,416 | ₩118,422 | -12.28% | 1638만 |
|---|
| 2026.02.02–2026.02.06 | ₩128,292 | ₩137,732 | ₩125,838 | ₩135,479 | +5.60% | 688만 |
|---|
| 2026.01.26–2026.01.30 | ₩130,357 | ₩132,516 | ₩127,031 | ₩129,311 | -0.80% | 549.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,343 | ₩132,918 | ₩126,669 | ₩130,182 | -0.12% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,878 | ₩134,983 | ₩128,855 | ₩131,684 | -0.90% | 1021.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,088 | ₩135,265 | ₩129,539 | ₩133,535 | +2.65% | 494.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,611 | ₩131,295 | ₩127,393 | ₩129,270 | -1.03% | 359.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,263 | ₩131,403 | ₩129,780 | ₩130,611 | +0.27% | 390.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,757 | ₩133,226 | ₩128,815 | ₩129,700 | -2.30% | 953.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩137,745 | ₩138,765 | ₩131,336 | ₩132,556 | -3.77% | 809.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩136,954 | ₩141,366 | ₩135,533 | ₩137,357 | +0.29% | 831.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩139,355 | ₩142,680 | ₩137,504 | ₩138,295 | -0.76% | 753.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩178,498 | ₩180,174 | ₩137,853 | ₩138,818 | -22.23% | 1215.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,519 | ₩181,730 | ₩173,939 | ₩179,048 | +0.86% | 428.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩179,584 | ₩179,584 | ₩171,444 | ₩175,333 | -2.37% | 348.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩179,839 | ₩181,032 | ₩175,735 | ₩180,161 | +0.18% | 367.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩177,063 | ₩180,871 | ₩174,059 | ₩178,189 | +0.64% | 341.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩174,757 | ₩179,490 | ₩173,992 | ₩175,494 | +0.42% | 387.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,057 | ₩176,728 | ₩172,557 | ₩172,718 | -1.90% | 73.9만 |
|---|