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 | ₩79,503 | ₩81,741 | ₩75,564 | ₩79,436 | -0.08% | 832.6만 |
| 2026.09.28–2026.10.02 | ₩82,411 | ₩82,411 | ₩77,828 | ₩79,946 | -2.99% | 774.1만 |
| 2026.09.21–2026.09.25 | ₩83,470 | ₩85,748 | ₩78,284 | ₩81,594 | -2.25% | 867.1만 |
| 2026.09.14–2026.09.18 | ₩85,105 | ₩87,905 | ₩82,934 | ₩83,068 | -2.39% | 920.5만 |
| 2026.09.08–2026.09.11 | ₩89,647 | ₩90,170 | ₩83,711 | ₩85,131 | -5.04% | 474.9만 |
| 2026.08.31–2026.09.04 | ₩91,818 | ₩93,265 | ₩87,651 | ₩89,219 | -2.83% | 1258.2만 |
| 2026.08.24–2026.08.28 | ₩86,820 | ₩94,471 | ₩82,786 | ₩92,689 | +6.76% | 1483.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,508 |
| ₩82,277 |
| ₩86,820 |
| +3.63% |
| 1050.7만 |
| 2026.08.10–2026.08.14 | ₩101,842 | ₩102,981 | ₩80,870 | ₩84,569 | -16.96% | 1860만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,371 | ₩102,337 | ₩98,371 | ₩101,627 | +3.31% | 579.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,275 | ₩101,118 | ₩93,694 | ₩97,004 | +1.81% | 920.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,698 | ₩95,088 | ₩90,157 | ₩94,552 | +3.11% | 692.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,153 | ₩93,922 | ₩90,505 | ₩91,510 | -0.70% | 759.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,331 | ₩94,418 | ₩88,817 | ₩91,456 | +1.25% | 710.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,967 | ₩95,986 | ₩89,178 | ₩90,773 | -4.42% | 824.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,912 | ₩95,342 | ₩90,143 | ₩95,168 | +3.54% | 1139.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,141 | ₩97,125 | ₩91,483 | ₩92,207 | -3.08% | 1008.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,632 | ₩97,299 | ₩90,987 | ₩93,962 | -0.71% | 600.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,448 | ₩99,697 | ₩91,858 | ₩95,329 | +3.12% | 1080.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,383 | ₩98,572 | ₩92,743 | ₩92,957 | -2.54% | 2154.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,168 | ₩97,647 | ₩91,765 | ₩96,535 | +1.44% | 1179.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,322 | ₩109,051 | ₩90,639 | ₩95,557 | -10.96% | 1136.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,441 | ₩115,001 | ₩107,952 | ₩107,992 | -3.96% | 623.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,858 | ₩114,867 | ₩107,094 | ₩112,696 | +4.49% | 549.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,563 | ₩117,346 | ₩105,875 | ₩107,697 | -6.81% | 580.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩111,329 | ₩117,466 | ₩110,431 | ₩116,059 | +4.25% | 507.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,352 | ₩116,582 | ₩111,021 | ₩112,012 | -1.18% | 567만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,336 | ₩116,984 | ₩111,248 | ₩113,513 | -1.58% | 530.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,031 | ₩123,282 | ₩113,902 | ₩114,518 | -5.38% | 479.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,094 | ₩124,622 | ₩118,069 | ₩118,699 | -3.57% | 680.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩123,831 | ₩126,833 | ₩119,597 | ₩122,022 | -1.46% | 563.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,660 | ₩131,054 | ₩122,330 | ₩126,042 | -2.79% | 490.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩130,062 | ₩133,922 | ₩124,260 | ₩131,295 | +0.95% | 804.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,096 | ₩131,577 | ₩118,096 | ₩131,175 | +11.07% | 867.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,900 | ₩146,062 | ₩117,332 | ₩118,337 | -12.28% | 1638만 |
|---|
| 2026.02.02–2026.02.06 | ₩128,200 | ₩137,633 | ₩125,747 | ₩135,382 | +5.60% | 688만 |
|---|
| 2026.01.26–2026.01.30 | ₩130,263 | ₩132,421 | ₩126,940 | ₩129,218 | -0.80% | 549.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,250 | ₩132,823 | ₩126,578 | ₩130,089 | -0.12% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,783 | ₩134,886 | ₩128,763 | ₩131,590 | -0.90% | 1021.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,995 | ₩135,168 | ₩129,446 | ₩133,439 | +2.65% | 494.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,518 | ₩131,201 | ₩127,302 | ₩129,178 | -1.03% | 359.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,170 | ₩131,309 | ₩129,687 | ₩130,518 | +0.27% | 390.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,662 | ₩133,131 | ₩128,722 | ₩129,607 | -2.30% | 953.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩137,647 | ₩138,665 | ₩131,242 | ₩132,461 | -3.77% | 809.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩136,856 | ₩141,265 | ₩135,436 | ₩137,258 | +0.29% | 831.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩139,255 | ₩142,578 | ₩137,406 | ₩138,196 | -0.76% | 753.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩178,370 | ₩180,045 | ₩137,754 | ₩138,719 | -22.23% | 1215.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,392 | ₩181,600 | ₩173,814 | ₩178,919 | +0.86% | 428.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩179,455 | ₩179,455 | ₩171,322 | ₩175,208 | -2.37% | 348.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩179,710 | ₩180,903 | ₩175,610 | ₩180,032 | +0.18% | 367.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩176,936 | ₩180,742 | ₩173,935 | ₩178,062 | +0.64% | 341.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩174,631 | ₩179,362 | ₩173,868 | ₩175,368 | +0.42% | 387.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩175,931 | ₩176,601 | ₩172,434 | ₩172,595 | -1.90% | 73.9만 |
|---|