ABM Industries Inc (ABM)

ABM
🏛️ 미국 →
46.12
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 44.47 44.96 44.19 44.42 0.2M
2022-12-29 44.35 45.00 43.99 44.77 0.2M
2022-12-28 44.77 45.02 43.96 44.09 0.3M
2022-12-27 43.99 44.74 43.51 44.59 0.2M
2022-12-23 43.44 44.31 43.37 44.11 0.2M
2022-12-22 45.32 45.32 43.40 43.73 0.4M
2022-12-21 45.37 46.11 45.35 45.74 0.3M
2022-12-20 45.17 45.42 44.43 45.01 0.3M
2022-12-19 44.02 45.13 44.01 45.02 0.5M
2022-12-16 44.15 44.64 43.71 43.89 1.2M
2022-12-15 43.93 45.70 43.84 44.82 0.8M
2022-12-14 42.35 44.57 41.71 44.21 1.2M
2022-12-13 46.68 47.18 45.29 45.61 0.7M
2022-12-12 45.72 46.06 45.25 45.67 0.5M
2022-12-09 44.91 45.79 44.91 45.62 0.3M
2022-12-08 45.51 45.68 44.78 45.19 0.3M
2022-12-07 45.60 45.96 45.27 45.46 0.3M
2022-12-06 45.99 46.20 45.51 45.69 0.2M
2022-12-05 46.11 46.11 44.89 45.84 0.3M
2022-12-02 46.30 46.72 46.03 46.29 0.4M
2022-12-01 47.48 47.61 46.75 46.88 0.2M
2022-11-30 45.60 47.20 45.06 47.18 0.3M
2022-11-29 45.24 45.67 44.96 45.65 0.2M
2022-11-28 44.99 46.00 44.99 45.31 0.3M
2022-11-25 45.27 46.19 45.27 45.67 0.1M
2022-11-23 45.36 45.93 45.04 45.30 0.2M
2022-11-22 46.01 46.08 45.49 45.71 0.1M
2022-11-21 45.15 46.30 45.15 45.89 0.2M
2022-11-18 45.62 45.76 45.00 45.47 0.3M
2022-11-17 44.37 45.11 43.53 45.04 0.4M
2022-11-16 45.08 45.20 44.50 44.78 0.3M
2022-11-15 44.82 45.27 44.02 45.05 0.5M
2022-11-14 44.64 45.34 44.13 44.15 0.4M
2022-11-11 45.77 46.26 44.74 44.80 0.2M
2022-11-10 44.81 45.94 44.45 45.90 0.2M
2022-11-09 43.27 43.56 42.81 43.12 0.2M
2022-11-08 43.50 44.36 43.15 43.74 0.2M
2022-11-07 43.13 43.63 42.88 43.33 0.2M
2022-11-04 43.85 44.13 42.81 43.05 0.2M
2022-11-03 43.76 43.85 43.08 43.26 0.2M
2022-11-02 45.17 46.19 44.26 44.37 0.2M
2022-11-01 44.97 45.43 44.58 45.33 0.3M
2022-10-31 44.74 45.24 44.42 44.51 0.6M
2022-10-28 44.41 45.12 44.32 44.80 0.3M
2022-10-27 44.20 45.22 43.97 44.41 0.3M
2022-10-26 43.60 44.66 43.44 43.86 0.2M
2022-10-25 42.21 43.47 41.97 43.12 0.2M
2022-10-24 42.09 42.61 41.63 42.22 0.2M
2022-10-21 41.21 41.97 40.69 41.82 0.2M
2022-10-20 41.32 42.19 40.52 40.96 0.3M
2022-10-19 41.20 41.78 40.82 41.50 0.2M
2022-10-18 41.92 42.38 41.44 41.72 0.2M
2022-10-17 40.37 41.17 40.37 40.89 0.2M
2022-10-14 41.23 41.55 39.51 39.57 0.2M
2022-10-13 39.40 41.20 38.95 41.04 0.3M
2022-10-12 41.37 41.37 40.12 40.14 0.3M
2022-10-11 41.05 41.50 40.83 41.22 0.3M
2022-10-10 40.73 41.31 40.64 41.18 0.3M
2022-10-07 41.37 41.65 40.53 40.55 0.4M
2022-10-06 41.24 41.97 41.24 41.85 0.3M
2022-10-05 41.06 42.01 40.86 41.65 0.3M
2022-10-04 39.93 42.09 39.93 41.99 0.5M
2022-10-03 38.73 39.63 38.50 39.32 0.3M
2022-09-30 38.53 39.26 38.17 38.23 0.4M
2022-09-29 38.55 38.65 37.97 38.57 0.3M
2022-09-28 38.08 39.26 37.97 38.97 0.3M
2022-09-27 38.53 38.85 37.68 37.85 0.3M
2022-09-26 38.16 39.72 38.16 38.33 0.6M
2022-09-23 38.75 39.01 37.90 38.26 0.4M
2022-09-22 39.65 39.65 39.03 39.23 0.4M
2022-09-21 40.54 40.99 39.83 39.83 0.4M
2022-09-20 40.59 40.59 39.88 40.26 0.2M
2022-09-19 39.65 41.06 39.62 40.82 0.3M
2022-09-16 40.58 40.94 40.00 40.13 0.8M
2022-09-15 41.45 42.51 41.12 41.17 0.3M
2022-09-14 41.71 42.33 41.19 41.96 0.7M
2022-09-13 43.07 43.40 41.48 41.74 0.6M
2022-09-12 45.54 45.84 42.53 43.87 0.8M
2022-09-09 47.20 48.00 45.97 46.00 0.5M
2022-09-08 45.22 46.21 44.75 46.06 0.2M
2022-09-07 44.98 45.78 44.87 45.74 0.2M
2022-09-06 45.31 45.46 44.29 44.86 0.2M
2022-09-02 45.76 46.18 44.63 44.97 0.2M
2022-09-01 46.24 46.24 44.83 45.12 0.2M
2022-08-31 45.94 46.57 45.56 46.40 0.3M
2022-08-30 46.53 46.61 45.74 45.88 0.1M
2022-08-29 46.57 46.88 46.07 46.61 0.1M
2022-08-26 48.48 48.53 46.98 47.05 0.2M
2022-08-25 47.51 48.70 47.51 48.57 0.2M
2022-08-24 47.15 47.49 46.90 47.32 0.2M
2022-08-23 46.71 47.71 46.66 46.88 0.2M
2022-08-22 48.14 48.39 46.92 46.95 0.2M
2022-08-19 48.52 50.20 48.28 48.77 0.4M
2022-08-18 47.18 48.64 47.09 48.47 0.2M
2022-08-17 46.85 47.41 46.61 47.01 0.2M
2022-08-16 47.36 48.26 47.36 47.53 0.3M
2022-08-15 46.61 47.77 46.36 47.72 0.2M
2022-08-12 46.00 47.17 45.86 47.17 0.2M
2022-08-11 45.69 46.10 45.59 45.79 0.2M
2022-08-10 45.83 45.99 45.41 45.42 0.2M
2022-08-09 44.90 45.20 44.46 44.79 0.3M
2022-08-08 44.65 45.37 44.43 44.70 0.2M
2022-08-05 44.23 44.76 44.07 44.47 0.2M
2022-08-04 44.94 45.10 44.50 44.74 0.2M
2022-08-03 44.48 45.24 44.18 44.89 0.2M
2022-08-02 45.42 45.42 44.47 44.48 0.3M
2022-08-01 44.61 45.59 44.08 45.36 0.2M
2022-07-29 44.20 45.13 44.20 44.84 0.7M
2022-07-28 43.77 44.61 43.67 44.46 0.2M
2022-07-27 43.87 43.96 42.87 43.66 0.3M
2022-07-26 43.54 43.76 43.19 43.52 0.2M
2022-07-25 43.25 43.74 43.05 43.54 0.2M
2022-07-22 43.48 43.48 42.47 42.95 0.3M
2022-07-21 43.37 43.37 42.07 43.13 0.4M
2022-07-20 43.75 44.15 43.38 43.79 0.4M
2022-07-19 42.76 43.93 42.76 43.72 0.3M
2022-07-18 42.77 43.04 41.88 42.12 0.2M
2022-07-15 42.66 42.86 42.11 42.56 0.3M
2022-07-14 41.60 42.33 41.45 42.16 0.2M
2022-07-13 42.29 42.61 42.11 42.54 0.3M
2022-07-12 43.10 43.92 42.45 42.75 0.2M
2022-07-11 43.06 43.36 42.56 43.21 0.2M
2022-07-08 43.14 43.44 42.75 43.13 0.2M
2022-07-07 42.92 43.85 42.92 43.33 0.3M
2022-07-06 42.22 42.63 41.59 42.20 0.3M
2022-07-05 42.32 42.74 41.52 42.73 0.4M
2022-07-01 43.17 43.88 42.69 43.20 0.3M
2022-06-30 41.94 43.54 41.87 43.42 0.4M
2022-06-29 43.03 43.10 42.03 42.42 0.3M
2022-06-28 43.55 44.54 42.93 42.99 0.7M
2022-06-27 44.38 44.73 43.43 43.61 0.5M
2022-06-24 42.19 44.20 41.99 44.19 1.0M
2022-06-23 42.39 42.62 41.74 42.03 0.6M
2022-06-22 40.58 43.25 40.58 42.64 0.7M
2022-06-21 41.55 41.55 39.77 41.15 0.6M
2022-06-17 38.52 39.53 38.22 39.01 0.8M
2022-06-16 39.28 39.81 38.24 38.37 0.6M
2022-06-15 39.90 40.93 39.51 40.55 0.6M
2022-06-14 38.60 39.07 38.08 38.42 0.5M
2022-06-13 40.71 41.55 38.54 38.90 0.9M
2022-06-10 42.83 43.28 41.42 41.98 0.9M
2022-06-09 46.75 47.48 43.01 43.48 1.7M
2022-06-08 49.98 50.01 49.10 49.25 0.3M
2022-06-07 49.61 50.16 49.49 50.11 0.3M
2022-06-06 49.94 50.47 49.47 50.34 0.3M
2022-06-03 48.92 49.66 48.53 49.62 0.3M
2022-06-02 48.32 49.00 48.05 49.00 0.3M
2022-06-01 48.00 48.81 47.56 48.30 0.3M
2022-05-31 48.01 48.60 47.40 48.35 0.3M
2022-05-27 48.19 49.02 48.19 48.77 0.2M
2022-05-26 47.65 48.43 47.65 47.80 0.3M
2022-05-25 46.56 47.85 46.56 47.22 0.3M
2022-05-24 45.80 46.77 45.12 46.57 0.3M
2022-05-23 46.23 46.39 45.54 45.93 0.5M
2022-05-20 45.38 45.52 44.31 45.45 0.5M
2022-05-19 45.59 45.77 44.96 45.15 0.5M
2022-05-18 46.93 46.94 45.29 45.61 0.6M
2022-05-17 46.05 47.08 45.72 46.95 0.8M
2022-05-16 44.20 45.35 43.75 45.19 0.7M
2022-05-13 43.49 44.49 43.21 44.29 0.5M
2022-05-12 44.08 44.25 42.91 43.62 0.5M
2022-05-11 44.76 45.49 44.12 44.21 0.4M
2022-05-10 45.87 46.00 44.19 44.56 0.6M
2022-05-09 45.64 46.38 45.36 45.58 0.5M
2022-05-06 46.74 46.74 45.52 46.19 0.5M
2022-05-05 48.00 48.27 46.07 46.62 0.4M
2022-05-04 47.49 48.52 47.18 48.45 0.6M
2022-05-03 48.07 48.74 47.15 47.31 0.5M
2022-05-02 48.13 48.65 47.11 47.97 0.6M
2022-04-29 48.10 49.23 47.39 48.27 2.7M
2022-04-28 48.65 48.69 47.29 48.17 0.6M
2022-04-27 48.02 49.21 47.35 48.31 0.6M
2022-04-26 49.38 49.43 47.50 47.91 0.7M
2022-04-25 53.30 53.34 49.37 49.64 1.0M
2022-04-22 52.49 54.00 52.05 53.54 0.7M
2022-04-21 53.30 53.40 52.48 52.76 0.6M
2022-04-20 50.98 53.10 50.98 52.78 0.8M
2022-04-19 50.28 51.10 50.21 50.65 0.4M
2022-04-18 49.16 50.42 48.83 50.09 0.5M
2022-04-14 48.71 49.75 48.60 49.30 0.5M
2022-04-13 47.66 48.83 47.42 48.57 0.3M
2022-04-12 47.31 48.07 47.27 47.50 0.3M
2022-04-11 48.40 49.68 47.09 47.17 0.8M
2022-04-08 47.53 48.85 47.51 48.40 0.6M
2022-04-07 46.55 48.07 45.72 47.68 0.5M
2022-04-06 45.41 46.81 45.30 46.41 0.5M
2022-04-05 46.11 46.69 45.66 45.94 0.3M
2022-04-04 46.15 46.36 45.25 46.10 0.4M
2022-04-01 46.09 46.46 45.23 46.38 0.9M
2022-03-31 45.66 46.22 45.64 46.04 0.4M
2022-03-30 46.00 46.00 45.30 45.80 0.5M
2022-03-29 44.83 45.72 44.55 45.52 0.5M
2022-03-28 44.86 45.08 44.22 44.49 0.2M
2022-03-25 44.71 45.79 44.68 44.99 0.3M
2022-03-24 44.82 44.84 44.40 44.61 0.2M
2022-03-23 45.16 45.16 44.65 44.66 0.2M
2022-03-22 45.80 46.15 44.95 45.24 0.4M
2022-03-21 44.54 45.68 44.54 45.54 0.5M
2022-03-18 45.79 45.90 43.63 44.57 1.4M
2022-03-17 45.35 46.40 45.35 45.85 0.3M
2022-03-16 44.74 45.75 44.48 45.67 0.4M
2022-03-15 45.94 46.28 43.96 44.62 0.4M
2022-03-14 46.26 46.43 45.41 46.02 0.4M
2022-03-11 46.27 46.42 45.56 46.00 0.3M
2022-03-10 46.50 46.95 45.57 46.05 0.4M
2022-03-09 47.04 47.86 45.72 46.79 0.8M
2022-03-08 45.28 45.59 44.01 44.07 0.5M
2022-03-07 46.80 46.80 45.31 45.49 0.4M
2022-03-04 45.54 46.60 45.26 46.59 0.5M
2022-03-03 45.60 45.94 45.18 45.86 0.3M
2022-03-02 44.94 45.97 44.91 45.60 0.3M
2022-03-01 44.46 45.20 44.08 44.93 0.4M
2022-02-28 44.02 45.06 43.63 44.83 0.5M
2022-02-25 43.47 44.62 43.47 44.55 0.2M
2022-02-24 42.19 43.62 41.98 43.48 0.4M
2022-02-23 42.73 43.54 42.73 42.98 0.3M
2022-02-22 43.35 43.60 42.52 42.71 0.3M
2022-02-18 43.06 43.96 42.69 43.44 0.7M
2022-02-17 42.49 43.12 42.40 43.07 0.3M
2022-02-16 42.47 43.12 42.47 42.91 0.3M
2022-02-15 42.29 43.01 42.29 42.77 0.3M
2022-02-14 41.56 42.32 41.46 41.86 0.5M
2022-02-11 40.98 41.60 40.56 41.26 0.3M
2022-02-10 41.13 41.68 40.57 40.71 0.3M
2022-02-09 41.61 42.44 41.61 41.78 0.3M
2022-02-08 40.50 41.58 40.42 41.50 0.3M
2022-02-07 40.38 40.62 40.13 40.24 0.3M
2022-02-04 40.95 41.48 40.23 40.42 0.3M
2022-02-03 41.71 42.02 41.18 41.33 0.3M
2022-02-02 41.79 42.00 41.34 41.82 0.4M
2022-02-01 41.35 42.17 41.09 42.09 0.4M
2022-01-31 40.37 41.84 40.37 41.69 1.9M
2022-01-28 40.39 40.72 39.52 40.71 0.5M
2022-01-27 41.18 41.90 40.10 40.42 0.5M
2022-01-26 42.66 42.76 40.75 41.17 0.6M
2022-01-25 41.63 43.05 41.52 42.48 0.6M
2022-01-24 40.73 42.48 40.51 42.26 0.6M
2022-01-21 41.94 42.80 41.27 41.27 0.5M
2022-01-20 42.92 43.69 41.94 41.99 0.4M
2022-01-19 43.24 43.64 42.50 42.71 0.5M
2022-01-18 44.96 45.17 43.26 43.32 0.4M
2022-01-14 44.63 45.44 44.27 45.17 0.5M
2022-01-13 43.79 45.24 43.79 44.88 0.6M
2022-01-12 42.97 44.02 42.97 43.58 0.7M
2022-01-11 43.36 43.53 42.43 43.07 0.6M
2022-01-10 42.88 43.50 42.37 43.28 0.5M
2022-01-07 42.40 43.56 42.40 42.88 0.6M
2022-01-06 42.86 43.75 42.37 42.47 0.5M
2022-01-05 41.85 43.12 41.47 42.76 0.5M
2022-01-04 41.12 42.29 41.12 41.85 0.5M
2022-01-03 40.89 41.48 40.42 40.88 0.6M