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 | ₩79,556 | ₩81,795 | ₩75,613 | ₩79,489 | -0.08% | 832.6만 |
| 2026.09.28–2026.10.02 | ₩82,465 | ₩82,465 | ₩77,879 | ₩79,998 | -2.99% | 774.1만 |
| 2026.09.21–2026.09.25 | ₩83,525 | ₩85,804 | ₩78,335 | ₩81,647 | -2.25% | 867.1만 |
| 2026.09.14–2026.09.18 | ₩85,161 | ₩87,963 | ₩82,988 | ₩83,122 | -2.39% | 920.5만 |
| 2026.09.08–2026.09.11 | ₩89,706 | ₩90,229 | ₩83,766 | ₩85,187 | -5.04% | 474.9만 |
| 2026.08.31–2026.09.04 | ₩91,878 | ₩93,327 | ₩87,708 | ₩89,277 | -2.83% | 1258.2만 |
| 2026.08.24–2026.08.28 | ₩86,877 | ₩94,533 | ₩82,841 | ₩92,750 | +6.76% | 1483.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,566 |
| ₩82,331 |
| ₩86,877 |
| +3.63% |
| 1050.7만 |
| 2026.08.10–2026.08.14 | ₩101,908 | ₩103,048 | ₩80,923 | ₩84,624 | -16.96% | 1860만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,435 | ₩102,405 | ₩98,435 | ₩101,694 | +3.31% | 579.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,338 | ₩101,184 | ₩93,756 | ₩97,068 | +1.81% | 920.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,758 | ₩95,150 | ₩90,216 | ₩94,614 | +3.11% | 692.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,214 | ₩93,984 | ₩90,564 | ₩91,570 | -0.70% | 759.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,390 | ₩94,480 | ₩88,875 | ₩91,516 | +1.25% | 710.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,030 | ₩96,049 | ₩89,237 | ₩90,833 | -4.42% | 824.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,972 | ₩95,405 | ₩90,202 | ₩95,231 | +3.54% | 1139.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,204 | ₩97,188 | ₩91,543 | ₩92,267 | -3.08% | 1008.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,694 | ₩97,363 | ₩91,047 | ₩94,024 | -0.71% | 600.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,509 | ₩99,763 | ₩91,919 | ₩95,392 | +3.12% | 1080.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,445 | ₩98,637 | ₩92,804 | ₩93,018 | -2.54% | 2154.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,231 | ₩97,711 | ₩91,825 | ₩96,598 | +1.44% | 1179.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,393 | ₩109,122 | ₩90,698 | ₩95,620 | -10.96% | 1136.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,515 | ₩115,076 | ₩108,023 | ₩108,063 | -3.96% | 623.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,929 | ₩114,942 | ₩107,165 | ₩112,770 | +4.49% | 549.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,639 | ₩117,423 | ₩105,945 | ₩107,768 | -6.81% | 580.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩111,402 | ₩117,543 | ₩110,504 | ₩116,135 | +4.25% | 507.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,427 | ₩116,658 | ₩111,094 | ₩112,086 | -1.18% | 567만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,411 | ₩117,061 | ₩111,322 | ₩113,588 | -1.58% | 530.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,110 | ₩123,363 | ₩113,977 | ₩114,593 | -5.38% | 479.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,175 | ₩124,704 | ₩118,147 | ₩118,777 | -3.57% | 680.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩123,913 | ₩126,916 | ₩119,675 | ₩122,102 | -1.46% | 563.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,745 | ₩131,140 | ₩122,411 | ₩126,125 | -2.79% | 490.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩130,148 | ₩134,010 | ₩124,342 | ₩131,381 | +0.95% | 804.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,174 | ₩131,663 | ₩118,174 | ₩131,261 | +11.07% | 867.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,988 | ₩146,158 | ₩117,409 | ₩118,415 | -12.28% | 1638만 |
|---|
| 2026.02.02–2026.02.06 | ₩128,284 | ₩137,724 | ₩125,830 | ₩135,471 | +5.60% | 688만 |
|---|
| 2026.01.26–2026.01.30 | ₩130,349 | ₩132,508 | ₩127,023 | ₩129,303 | -0.80% | 549.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,335 | ₩132,910 | ₩126,661 | ₩130,175 | -0.12% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,870 | ₩134,975 | ₩128,847 | ₩131,676 | -0.90% | 1021.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,081 | ₩135,257 | ₩129,531 | ₩133,527 | +2.65% | 494.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,604 | ₩131,288 | ₩127,386 | ₩129,263 | -1.03% | 359.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,255 | ₩131,395 | ₩129,772 | ₩130,604 | +0.27% | 390.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,749 | ₩133,218 | ₩128,807 | ₩129,692 | -2.30% | 953.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩137,737 | ₩138,756 | ₩131,328 | ₩132,548 | -3.77% | 809.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩136,946 | ₩141,358 | ₩135,525 | ₩137,348 | +0.29% | 831.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩139,346 | ₩142,672 | ₩137,496 | ₩138,287 | -0.76% | 753.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩178,487 | ₩180,163 | ₩137,845 | ₩138,810 | -22.23% | 1215.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,508 | ₩181,719 | ₩173,928 | ₩179,037 | +0.86% | 428.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩179,573 | ₩179,573 | ₩171,434 | ₩175,323 | -2.37% | 348.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩179,828 | ₩181,022 | ₩175,725 | ₩180,150 | +0.18% | 367.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩177,052 | ₩180,861 | ₩174,049 | ₩178,179 | +0.64% | 341.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩174,746 | ₩179,479 | ₩173,982 | ₩175,484 | +0.42% | 387.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩176,047 | ₩176,717 | ₩172,547 | ₩172,708 | -1.90% | 73.9만 |
|---|