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 | ₩79,523 | ₩81,761 | ₩75,582 | ₩79,456 | -0.08% | 832.6만 |
| 2026.09.28–2026.10.02 | ₩82,432 | ₩82,432 | ₩77,848 | ₩79,965 | -2.99% | 774.1만 |
| 2026.09.21–2026.09.25 | ₩83,490 | ₩85,769 | ₩78,303 | ₩81,614 | -2.25% | 867.1만 |
| 2026.09.14–2026.09.18 | ₩85,126 | ₩87,927 | ₩82,954 | ₩83,088 | -2.39% | 920.5만 |
| 2026.09.08–2026.09.11 | ₩89,669 | ₩90,192 | ₩83,732 | ₩85,152 | -5.04% | 474.9만 |
| 2026.08.31–2026.09.04 | ₩91,841 | ₩93,288 | ₩87,672 | ₩89,241 | -2.83% | 1258.2만 |
| 2026.08.24–2026.08.28 | ₩86,841 | ₩94,495 | ₩82,807 | ₩92,712 | +6.76% | 1483.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,530 |
| ₩82,297 |
| ₩86,841 |
| +3.63% |
| 1050.7만 |
| 2026.08.10–2026.08.14 | ₩101,867 | ₩103,006 | ₩80,890 | ₩84,589 | -16.96% | 1860만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,395 | ₩102,363 | ₩98,395 | ₩101,652 | +3.31% | 579.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩95,299 | ₩101,143 | ₩93,717 | ₩97,028 | +1.81% | 920.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,720 | ₩95,111 | ₩90,179 | ₩94,575 | +3.11% | 692.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,176 | ₩93,945 | ₩90,527 | ₩91,533 | -0.70% | 759.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,353 | ₩94,441 | ₩88,838 | ₩91,479 | +1.25% | 710.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,991 | ₩96,009 | ₩89,200 | ₩90,795 | -4.42% | 824.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,935 | ₩95,366 | ₩90,165 | ₩95,192 | +3.54% | 1139.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,165 | ₩97,149 | ₩91,506 | ₩92,229 | -3.08% | 1008.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,656 | ₩97,323 | ₩91,010 | ₩93,985 | -0.71% | 600.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,471 | ₩99,722 | ₩91,881 | ₩95,352 | +3.12% | 1080.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,406 | ₩98,596 | ₩92,766 | ₩92,980 | -2.54% | 2154.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,192 | ₩97,671 | ₩91,787 | ₩96,559 | +1.44% | 1179.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,349 | ₩109,078 | ₩90,661 | ₩95,580 | -10.96% | 1136.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩112,469 | ₩115,029 | ₩107,979 | ₩108,019 | -3.96% | 623.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,885 | ₩114,895 | ₩107,121 | ₩112,723 | +4.49% | 549.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,592 | ₩117,374 | ₩105,901 | ₩107,724 | -6.81% | 580.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩111,356 | ₩117,495 | ₩110,458 | ₩116,088 | +4.25% | 507.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,380 | ₩116,610 | ₩111,048 | ₩112,040 | -1.18% | 567만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,364 | ₩117,013 | ₩111,276 | ₩113,541 | -1.58% | 530.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,060 | ₩123,312 | ₩113,930 | ₩114,546 | -5.38% | 479.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,125 | ₩124,653 | ₩118,098 | ₩118,728 | -3.57% | 680.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩123,862 | ₩126,864 | ₩119,626 | ₩122,052 | -1.46% | 563.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,692 | ₩131,086 | ₩122,361 | ₩126,073 | -2.79% | 490.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩130,094 | ₩133,955 | ₩124,291 | ₩131,327 | +0.95% | 804.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,125 | ₩131,609 | ₩118,125 | ₩131,207 | +11.07% | 867.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩134,933 | ₩146,098 | ₩117,361 | ₩118,366 | -12.28% | 1638만 |
|---|
| 2026.02.02–2026.02.06 | ₩128,231 | ₩137,667 | ₩125,778 | ₩135,416 | +5.60% | 688만 |
|---|
| 2026.01.26–2026.01.30 | ₩130,295 | ₩132,453 | ₩126,971 | ₩129,250 | -0.80% | 549.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,282 | ₩132,855 | ₩126,609 | ₩130,121 | -0.12% | 490.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,815 | ₩134,920 | ₩128,794 | ₩131,622 | -0.90% | 1021.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,027 | ₩135,201 | ₩129,478 | ₩133,472 | +2.65% | 494.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩130,550 | ₩131,234 | ₩127,333 | ₩129,210 | -1.03% | 359.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,202 | ₩131,341 | ₩129,719 | ₩130,550 | +0.27% | 390.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,695 | ₩133,164 | ₩128,754 | ₩129,639 | -2.30% | 953.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩137,681 | ₩138,699 | ₩131,274 | ₩132,494 | -3.77% | 809.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩136,890 | ₩141,300 | ₩135,469 | ₩137,292 | +0.29% | 831.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩139,289 | ₩142,613 | ₩137,439 | ₩138,230 | -0.76% | 753.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩178,414 | ₩180,089 | ₩137,788 | ₩138,753 | -22.23% | 1215.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩177,436 | ₩181,644 | ₩173,857 | ₩178,964 | +0.86% | 428.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩179,500 | ₩179,500 | ₩171,364 | ₩175,251 | -2.37% | 348.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩179,754 | ₩180,947 | ₩175,653 | ₩180,076 | +0.18% | 367.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩176,980 | ₩180,786 | ₩173,977 | ₩178,106 | +0.64% | 341.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩174,674 | ₩179,406 | ₩173,910 | ₩175,412 | +0.42% | 387.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩175,975 | ₩176,645 | ₩172,476 | ₩172,637 | -1.90% | 73.9만 |
|---|