Amentum Holdings Inc. (AMTM) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	19.16	19.59	18.97	19.52	+2.25%	2,088,700
2026-10-15	18.23	19.14	18.23	19.09	+5.30%	1,479,000
2026-10-14	18.33	18.67	18.00	18.13	-2.11%	1,071,900
2026-10-13	18.97	18.97	18.47	18.52	-2.11%	1,215,800
2026-10-12	19.40	19.47	18.91	18.92	-1.92%	1,614,100
2026-10-09	19.06	19.40	18.96	19.29	+1.69%	1,270,700
2026-10-08	18.37	18.97	18.10	18.97	+2.49%	3,412,000
2026-10-07	18.59	18.70	18.09	18.51	-1.39%	1,776,200
2026-10-06	18.41	18.93	18.31	18.77	+2.91%	1,892,800
2026-10-05	18.12	18.63	18.02	18.24	+0.55%	1,999,100
2026-10-02	18.59	18.59	17.72	18.14	-1.84%	2,310,900
2026-10-01	18.22	18.75	18.08	18.48	+1.99%	1,724,200
2026-09-30	18.24	18.41	18.06	18.12	-0.17%	1,631,800
2026-09-29	18.48	18.57	17.89	18.15	-1.84%	2,954,300
2026-09-28	19.00	19.04	18.48	18.49	-3.65%	1,190,200
2026-09-25	19.35	19.37	19.01	19.19	-1.08%	1,509,500
2026-09-24	19.64	19.81	19.39	19.40	-1.57%	986,000
2026-09-23	19.92	20.06	19.64	19.71	+0.05%	1,203,200
2026-09-22	20.00	20.11	19.41	19.70	-1.01%	2,128,500
2026-09-21	19.68	20.01	19.64	19.90	+1.53%	1,342,900
2026-09-18	20.27	20.33	19.50	19.60	-2.92%	4,417,400
2026-09-17	20.11	20.32	20.00	20.19	+1.56%	1,241,100
2026-09-16	20.09	20.40	19.65	19.88	-1.29%	1,373,600
2026-09-15	19.61	20.29	19.46	20.14	+2.03%	1,944,600
2026-09-14	19.70	19.81	19.47	19.74	+1.44%	1,643,400
2026-09-11	19.62	19.68	19.23	19.46	-0.51%	1,049,900
2026-09-10	19.36	19.78	19.21	19.56	+1.29%	1,201,300
2026-09-09	20.24	20.36	19.27	19.31	-4.12%	2,016,300
2026-09-08	20.10	20.25	19.68	20.14	+0.40%	2,475,200
2026-09-04	20.00	20.23	19.88	20.06	-0.25%	1,079,300
2026-09-03	20.00	20.35	19.90	20.11	+1.06%	1,479,000
2026-09-02	19.89	20.19	19.80	19.90	-0.45%	1,939,000
2026-09-01	20.13	20.25	19.80	19.99	+0.00%	1,837,200
2026-08-31	20.24	20.49	19.90	19.99	-1.58%	1,367,900
2026-08-28	20.45	20.57	20.17	20.31	-0.59%	1,230,600
2026-08-27	20.63	20.68	20.40	20.43	-0.87%	1,588,200
2026-08-26	20.14	20.85	20.14	20.61	+1.73%	1,779,100
2026-08-25	20.20	20.34	19.97	20.26	+1.00%	2,719,500
2026-08-24	21.47	21.65	19.99	20.06	-6.65%	2,601,000
2026-08-21	20.78	21.55	20.64	21.49	+4.27%	3,100,500
2026-08-20	21.10	21.18	20.38	20.61	-2.00%	3,122,600
2026-08-19	21.00	21.68	20.80	21.03	+0.38%	2,024,700
2026-08-18	20.55	20.97	20.09	20.95	+2.55%	4,058,700
2026-08-17	21.17	21.27	20.18	20.43	-4.84%	4,125,400
2026-08-14	21.69	21.98	21.25	21.47	-0.92%	1,768,300
2026-08-13	22.66	22.98	21.44	21.67	-3.77%	2,316,200
2026-08-12	22.15	22.62	21.90	22.52	+0.40%	3,935,000
2026-08-11	23.20	23.55	21.86	22.43	-8.22%	6,972,000
2026-08-10	24.77	25.08	24.39	24.44	-1.33%	2,732,800
2026-08-07	23.85	24.82	23.53	24.77	+3.90%	1,780,000
2026-08-06	23.35	24.38	23.30	23.84	+1.88%	1,996,600
2026-08-05	24.26	24.28	23.32	23.40	-3.07%	1,043,200
2026-08-04	23.12	24.16	23.12	24.14	+4.14%	1,524,200
2026-08-03	22.24	23.23	22.20	23.18	+4.41%	1,301,800
2026-07-31	21.73	22.34	21.48	22.20	+2.16%	1,392,200
2026-07-30	21.50	21.81	21.26	21.73	-0.32%	1,392,100
2026-07-29	23.28	23.33	21.72	21.80	-7.08%	2,608,900
2026-07-28	22.80	23.47	22.75	23.46	+2.58%	1,543,400
2026-07-27	22.58	23.04	22.49	22.87	+1.42%	1,602,600
2026-07-24	22.25	23.18	22.25	22.55	+2.45%	2,241,000
2026-07-23	21.26	22.30	21.25	22.01	+2.75%	2,081,300
2026-07-22	21.17	21.69	21.02	21.42	+2.10%	1,749,600
2026-07-21	21.14	21.22	20.82	20.98	-0.85%	1,530,200
2026-07-20	20.85	21.65	20.68	21.16	+2.32%	2,193,800
2026-07-17	20.80	21.28	20.50	20.68	-0.43%	1,190,000
2026-07-16	20.89	21.02	20.51	20.77	+0.05%	1,488,700
2026-07-15	20.55	21.34	20.55	20.76	+1.32%	1,736,900
2026-07-14	20.25	21.00	20.14	20.49	+0.29%	1,557,800
2026-07-13	21.21	21.28	20.21	20.43	-2.76%	1,553,800
2026-07-10	21.50	21.85	20.76	21.01	-1.36%	1,608,700
2026-07-09	20.61	21.34	20.45	21.30	+2.01%	1,748,700
2026-07-08	20.95	21.02	20.59	20.88	-1.42%	1,618,800
2026-07-07	22.40	22.72	21.15	21.18	-4.81%	2,150,300
2026-07-06	21.26	22.27	21.14	22.25	+4.76%	2,391,200
2026-07-02	20.51	21.26	20.46	21.24	+5.15%	2,430,100
2026-07-01	20.87	21.27	20.19	20.20	-2.27%	2,337,200
2026-06-30	20.50	21.23	20.16	20.67	+2.17%	2,281,600
2026-06-29	20.30	20.57	19.99	20.23	-0.10%	2,511,600
2026-06-26	19.91	20.30	19.80	20.25	+0.80%	2,445,400
2026-06-25	20.31	20.57	19.95	20.09	-1.42%	2,678,400
2026-06-24	20.88	21.07	20.34	20.38	-2.77%	2,080,200
2026-06-23	21.00	21.27	20.77	20.96	-0.47%	1,867,500
2026-06-22	21.36	21.40	20.77	21.06	-2.77%	1,761,700
2026-06-18	21.40	21.67	20.99	21.66	+0.74%	3,296,500
2026-06-17	22.18	22.60	21.38	21.50	-2.98%	1,986,000
2026-06-16	22.40	22.57	21.94	22.16	-1.16%	1,584,100
2026-06-15	23.26	23.45	22.20	22.42	-1.92%	1,612,100
2026-06-12	22.31	22.98	21.89	22.86	+3.53%	1,080,400
2026-06-11	21.90	22.22	21.74	22.08	+0.36%	2,221,300
2026-06-10	22.46	22.55	21.87	22.00	-2.27%	963,700
2026-06-09	22.70	23.00	21.87	22.51	-0.44%	1,576,400
2026-06-08	22.68	23.15	22.41	22.61	-0.83%	2,609,800
2026-06-05	23.25	23.31	22.54	22.80	-2.10%	1,629,600
2026-06-04	23.61	24.10	23.12	23.29	+0.60%	1,441,200
2026-06-03	23.00	23.27	22.67	23.15	-0.90%	1,823,300
2026-06-02	23.61	23.83	22.96	23.36	-2.95%	1,788,500
2026-06-01	23.61	24.53	23.51	24.07	+3.62%	1,931,700
2026-05-29	23.81	23.83	22.94	23.23	-2.56%	2,901,800
2026-05-28	23.10	24.22	22.88	23.84	+3.16%	2,097,800
2026-05-27	22.95	23.20	22.66	23.11	+0.87%	2,003,800
2026-05-26	23.23	23.46	22.74	22.91	-1.38%	2,750,559
2026-05-22	23.30	23.72	22.97	23.23	+0.30%	1,466,300
2026-05-21	22.22	23.22	22.05	23.16	+2.93%	2,069,700
2026-05-20	22.66	22.71	22.11	22.50	-0.57%	2,111,800
2026-05-19	23.35	23.50	22.63	22.63	-2.83%	2,489,500
2026-05-18	22.94	23.48	22.64	23.29	+1.35%	1,868,500
2026-05-15	23.31	23.31	22.61	22.98	-1.16%	1,945,000
2026-05-14	23.27	23.54	22.95	23.25	+0.43%	2,227,300
2026-05-13	24.55	24.60	22.60	23.15	-4.77%	3,975,100
2026-05-12	25.52	25.53	23.83	24.31	+1.55%	4,175,000
2026-05-11	24.53	25.24	23.85	23.94	-2.41%	5,092,400
2026-05-08	24.60	24.80	23.93	24.53	-0.12%	2,029,500
2026-05-07	25.06	25.33	24.39	24.56	-1.33%	1,310,000
2026-05-06	24.50	25.01	23.75	24.89	+2.34%	1,645,800
2026-05-05	25.91	25.99	24.01	24.32	-5.59%	2,748,300
2026-05-04	25.62	26.38	25.52	25.76	+0.43%	1,454,500
2026-05-01	26.43	26.67	25.48	25.65	-2.21%	2,066,700
2026-04-30	25.44	26.29	25.40	26.23	+3.51%	1,453,000
2026-04-29	25.92	26.04	25.13	25.34	-2.16%	1,501,000
2026-04-28	26.41	26.70	25.61	25.90	-0.92%	1,063,600
2026-04-27	25.90	26.67	25.88	26.14	+1.12%	1,617,800
2026-04-24	27.00	27.00	25.69	25.85	-3.80%	1,967,700
2026-04-23	27.66	27.91	26.60	26.87	-3.31%	1,658,500
2026-04-22	28.07	28.54	27.64	27.79	+0.51%	1,574,700
2026-04-21	27.61	28.14	27.32	27.65	+0.07%	1,787,000
2026-04-20	27.48	27.93	27.02	27.63	+0.18%	1,682,700
2026-04-17	27.83	28.15	26.93	27.58	+0.29%	1,838,100
2026-04-16	27.75	28.22	27.25	27.50	-0.29%	1,640,500
2026-04-15	27.59	28.10	27.35	27.58	+0.36%	1,155,700
2026-04-14	27.65	27.98	27.26	27.48	-0.33%	1,001,400
2026-04-13	26.38	27.71	26.21	27.57	+4.87%	2,246,000
2026-04-10	26.63	26.80	25.89	26.29	-0.90%	1,119,200
2026-04-09	27.13	27.36	26.52	26.53	-2.28%	1,138,200
2026-04-08	27.30	27.64	27.07	27.15	+1.80%	2,880,600
2026-04-07	26.95	27.31	26.56	26.67	-1.44%	1,903,000
2026-04-06	27.17	27.45	26.85	27.06	+0.07%	1,022,000
2026-04-02	26.09	27.42	26.00	27.04	+2.66%	1,392,500
2026-04-01	26.56	26.74	26.16	26.34	+1.00%	2,937,900
2026-03-31	25.87	26.49	25.38	26.08	+3.62%	3,113,500
2026-03-30	26.04	26.13	24.89	25.17	-2.59%	1,419,200
2026-03-27	26.40	26.40	25.59	25.84	-2.64%	1,156,017
2026-03-26	26.45	26.92	26.24	26.54	-0.75%	968,115
2026-03-25	26.96	27.10	26.30	26.74	+0.56%	1,055,583
2026-03-24	26.48	26.84	26.14	26.59	-0.56%	1,704,312
2026-03-23	27.00	27.46	26.68	26.74	-0.22%	2,030,710
2026-03-20	27.06	27.19	26.63	26.80	-1.47%	3,637,372
2026-03-19	26.91	27.45	26.56	27.20	+0.48%	1,671,751
2026-03-18	27.50	27.90	27.05	27.07	-2.10%	1,651,054
2026-03-17	27.66	28.31	27.60	27.65	+0.80%	1,278,078
2026-03-16	28.08	28.49	27.39	27.43	-1.68%	1,968,231
2026-03-13	28.11	28.50	27.33	27.90	-0.36%	1,720,322
2026-03-12	27.87	28.33	27.64	28.00	+0.04%	2,038,542
2026-03-11	28.80	28.80	27.90	27.99	-2.78%	2,049,792
2026-03-10	30.55	30.55	28.48	28.79	-4.98%	2,241,380
2026-03-09	29.69	30.85	29.02	30.30	+0.97%	1,530,322
2026-03-06	30.07	30.09	29.16	30.01	-1.83%	2,248,436
2026-03-05	30.63	31.20	29.64	30.57	-1.99%	2,854,061
2026-03-04	30.31	31.37	30.19	31.19	+1.73%	2,124,190
2026-03-03	29.81	30.72	29.36	30.66	-0.13%	1,363,563
2026-03-02	29.73	31.10	29.71	30.70	+2.78%	1,725,095
2026-02-27	29.92	30.36	29.51	29.87	-1.19%	1,678,669
2026-02-26	29.59	30.32	29.30	30.23	+2.37%	1,210,468
2026-02-25	30.48	30.68	29.31	29.53	-2.19%	1,836,666
2026-02-24	29.50	30.27	29.16	30.19	+2.17%	2,776,446
2026-02-23	30.84	30.84	29.48	29.55	-4.59%	1,771,939
2026-02-20	31.98	32.24	30.88	30.97	-3.28%	1,802,515
2026-02-19	30.50	32.03	30.25	32.02	+3.73%	1,563,261
2026-02-18	30.20	31.06	30.05	30.87	+2.73%	1,487,669
2026-02-17	30.72	30.95	30.00	30.05	-3.06%	1,814,251
2026-02-13	30.20	31.41	29.68	31.00	+3.09%	3,400,227
2026-02-12	30.32	31.00	29.35	30.07	-1.05%	3,311,775
2026-02-11	32.12	32.24	30.20	30.39	-5.21%	3,600,178
2026-02-10	33.64	33.75	31.15	32.06	-12.38%	6,815,219
2026-02-09	37.60	37.90	36.52	36.59	-2.50%	3,519,182
2026-02-06	36.33	38.11	36.22	37.53	+3.10%	4,578,752
2026-02-05	35.75	37.28	35.60	36.40	-0.14%	2,253,141
2026-02-04	36.59	37.00	35.42	36.45	+0.66%	2,178,331
2026-02-03	36.91	36.97	35.19	36.21	+0.89%	1,959,178
2026-02-02	35.83	36.52	35.04	35.89	+0.31%	2,528,222
2026-01-30	36.75	37.42	35.17	35.78	-3.61%	2,292,281
2026-01-29	37.51	37.94	35.84	37.12	+3.95%	2,936,546
2026-01-28	35.34	35.98	34.93	35.71	+0.96%	1,492,298
2026-01-27	34.94	35.66	34.70	35.37	+1.38%	1,452,466
2026-01-26	35.51	35.73	34.38	34.89	-1.38%	1,700,945
2026-01-23	35.83	36.00	35.07	35.38	-0.51%	1,184,773
2026-01-22	35.00	35.87	34.79	35.56	+2.57%	1,405,814
2026-01-21	34.55	35.17	34.00	34.67	+0.81%	1,529,395
2026-01-20	34.48	35.00	34.19	34.39	-1.18%	1,844,990
2026-01-16	34.57	35.00	34.41	34.80	+0.64%	2,347,624
2026-01-15	34.85	34.94	34.37	34.58	-0.06%	1,489,460
2026-01-14	34.50	34.93	34.07	34.60	+0.87%	1,586,236
2026-01-13	34.40	34.50	33.99	34.30	-0.29%	1,466,676
2026-01-12	33.90	34.64	33.52	34.40	+2.29%	1,914,989
2026-01-09	32.59	33.78	32.59	33.63	+3.57%	2,434,605
2026-01-08	31.55	32.85	31.35	32.47	+4.10%	2,636,975
2026-01-07	31.70	31.94	30.96	31.19	-1.08%	1,312,053
2026-01-06	31.41	31.68	31.05	31.53	+0.29%	2,328,904
2026-01-05	30.80	31.73	30.80	31.44	+3.15%	2,318,098
2026-01-02	29.10	30.70	28.93	30.48	+5.10%	2,351,604
2025-12-31	29.24	29.24	28.78	29.00	-1.02%	1,444,310
2025-12-30	29.46	29.65	28.89	29.30	+0.34%	1,242,582
2025-12-29	29.58	29.83	29.16	29.20	-1.78%	1,067,488
2025-12-26	30.04	30.08	29.53	29.73	-0.60%	843,948
2025-12-24	29.63	30.00	29.37	29.91	+1.53%	854,101
2025-12-23	29.62	29.72	29.15	29.46	-1.37%	1,020,880
2025-12-22	29.34	30.21	29.26	29.87	+2.26%	1,726,000
2025-12-19	28.64	29.53	28.40	29.21	+1.81%	2,308,320
2025-12-18	28.90	29.18	28.63	28.69	+0.07%	1,431,528
2025-12-17	28.94	29.44	28.53	28.67	-1.58%	2,845,101
2025-12-16	28.79	29.17	28.14	29.13	-0.75%	2,299,556
2025-12-15	29.63	29.92	28.80	29.35	-1.24%	1,957,292
2025-12-12	29.71	29.99	29.20	29.72	-1.36%	2,644,569
2025-12-11	29.67	30.18	28.90	30.13	+1.79%	2,777,536
2025-12-10	28.70	29.61	28.50	29.60	+2.64%	2,459,958
2025-12-09	28.43	29.32	28.01	28.84	+0.07%	2,576,918
2025-12-08	28.75	29.00	28.33	28.82	-0.21%	2,244,981
2025-12-05	28.87	28.91	28.19	28.88	-1.26%	2,885,945
2025-12-04	28.87	29.68	28.45	29.25	+2.42%	3,924,380
2025-12-03	28.79	28.96	28.27	28.56	-0.56%	2,451,841
2025-12-02	28.84	28.89	28.30	28.72	+1.81%	2,218,619
2025-12-01	28.55	29.05	28.17	28.21	-1.47%	1,966,130
2025-11-28	29.26	29.40	28.62	28.63	-2.39%	1,370,320
2025-11-26	30.57	30.97	29.11	29.33	-2.23%	4,045,732
2025-11-25	28.35	31.87	27.56	30.00	+18.25%	10,550,010
2025-11-24	24.65	25.45	24.04	25.37	+4.58%	2,982,692
2025-11-21	24.38	25.03	23.13	24.26	-0.49%	3,225,362
2025-11-20	25.55	26.20	24.02	24.38	-4.47%	4,207,472
2025-11-19	21.75	25.89	21.52	25.52	+17.12%	10,203,170
2025-11-18	21.20	22.14	21.11	21.79	+1.40%	1,640,025
2025-11-17	21.87	22.03	21.33	21.49	-2.63%	1,533,827
2025-11-14	21.61	22.28	21.55	22.07	-0.41%	890,565
2025-11-13	22.89	23.19	22.07	22.16	-3.48%	1,525,041
2025-11-12	23.47	24.08	22.94	22.96	+0.00%	2,221,598
2025-11-11	22.81	23.09	22.62	22.96	+0.66%	767,597
2025-11-10	23.15	23.31	22.15	22.81	+1.78%	1,854,215
2025-11-07	21.59	22.47	21.47	22.41	+2.85%	1,153,121
2025-11-06	22.20	22.42	21.78	21.79	-2.02%	1,234,009
2025-11-05	21.81	22.54	21.78	22.24	+1.32%	695,266
2025-11-04	21.80	22.31	21.66	21.95	-1.13%	1,024,850
2025-11-03	22.23	22.35	21.50	22.20	-0.94%	1,234,787
2025-10-31	22.22	22.42	21.88	22.41	+2.33%	1,550,900
2025-10-30	21.31	22.18	21.28	21.90	+1.96%	1,561,500
2025-10-29	21.78	22.08	21.40	21.48	-1.83%	1,683,200
2025-10-28	22.41	22.50	21.77	21.88	-2.58%	1,317,100
2025-10-27	22.58	22.97	22.26	22.46	-0.40%	1,814,600
2025-10-24	23.24	23.40	22.43	22.55	-2.63%	1,329,500
2025-10-23	22.52	23.24	22.44	23.16	+3.67%	994,200
2025-10-22	22.68	23.03	22.28	22.34	-2.23%	877,500
2025-10-21	22.80	23.34	22.77	22.85	-0.13%	810,700
2025-10-20	22.64	23.08	22.24	22.88	+2.14%	766,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+28.96%). 가장 약한 달: 10월 (-10.93%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.10%
2월-10.25%
3월-8.18%
4월+10.84%
5월-7.09%
6월+4.04%
7월+7.19%
8월-5.25%
9월-6.74%
10월-10.93%
11월+28.96%
12월+2.80%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Amentum Holdings Inc. (AMTM)의 최근 종가는 얼마입니까?

2026-10-16 기준 19.52. Closelook 데이터 레이크의 일별 가격 기록 기준.

AMTM의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 38.11, 최저 17.72 (2026-10-16 기준).

Amentum Holdings Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AMTM의 가장 강한 달은 11월(평균 +28.96%), 가장 약한 달은 10월(평균 -10.93%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.