Adecoagro SA (AGRO) — 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	10.02	10.34	10.02	10.03	-0.20%	750,900
2026-10-15	10.36	10.36	9.99	10.05	-2.33%	546,400
2026-10-14	10.50	10.74	10.22	10.29	-2.37%	442,700
2026-10-13	10.34	10.55	10.24	10.54	+2.33%	414,600
2026-10-12	10.35	10.40	10.13	10.30	+0.59%	635,100
2026-10-09	10.50	10.52	10.23	10.24	-2.10%	562,000
2026-10-08	10.62	10.76	10.42	10.46	-0.19%	632,700
2026-10-07	10.81	10.90	10.48	10.48	-3.14%	565,300
2026-10-06	10.66	10.91	10.66	10.82	+0.65%	631,100
2026-10-05	10.38	11.03	10.27	10.75	+6.44%	783,500
2026-10-02	9.78	10.20	9.75	10.10	+1.71%	622,100
2026-10-01	10.09	10.09	9.74	9.93	-2.07%	592,900
2026-09-30	10.06	10.30	9.99	10.14	+1.20%	346,000
2026-09-29	10.00	10.15	9.83	10.02	-0.50%	600,600
2026-09-28	10.52	10.53	10.02	10.07	-3.45%	759,800
2026-09-25	10.56	10.63	10.33	10.43	-1.88%	413,500
2026-09-24	10.90	10.95	10.60	10.63	-2.03%	541,000
2026-09-23	11.02	11.14	10.74	10.85	-0.73%	467,300
2026-09-22	11.05	11.20	10.92	10.93	-1.89%	391,577
2026-09-21	11.49	11.54	10.94	11.14	-2.79%	932,091
2026-09-18	11.70	11.81	11.45	11.46	-3.13%	779,100
2026-09-17	11.64	12.12	11.56	11.83	+1.81%	491,900
2026-09-16	11.48	11.76	11.29	11.62	+0.52%	901,000
2026-09-15	11.64	11.78	11.44	11.56	-1.37%	681,800
2026-09-14	11.94	12.06	11.64	11.72	-0.42%	649,700
2026-09-11	12.09	12.17	11.68	11.77	-4.54%	705,700
2026-09-10	12.63	12.79	12.29	12.33	-1.04%	1,052,900
2026-09-09	12.38	12.59	12.23	12.46	+1.80%	1,214,400
2026-09-08	11.91	12.35	11.91	12.24	+3.99%	906,700
2026-09-04	11.49	11.93	11.40	11.77	+1.47%	568,500
2026-09-03	11.74	11.84	11.28	11.60	-1.53%	830,800
2026-09-02	11.73	11.94	11.62	11.78	-2.00%	838,403
2026-09-01	11.47	12.08	11.31	12.02	+5.62%	1,387,315
2026-08-31	11.04	11.45	10.99	11.38	+5.96%	883,394
2026-08-28	10.67	10.91	10.64	10.74	+0.47%	571,400
2026-08-27	11.08	11.08	10.61	10.69	-3.52%	511,900
2026-08-26	10.93	11.28	10.73	11.08	+0.45%	833,900
2026-08-25	11.27	11.27	10.82	11.03	-2.04%	536,454
2026-08-24	11.21	11.55	11.07	11.26	+1.72%	1,107,085
2026-08-21	10.99	11.17	10.64	11.07	+1.19%	894,600
2026-08-20	10.52	11.19	10.49	10.94	+3.50%	1,493,600
2026-08-19	10.18	10.90	10.15	10.57	+7.75%	1,904,200
2026-08-18	9.36	9.84	9.26	9.81	+5.94%	1,345,200
2026-08-17	9.06	9.41	8.94	9.26	+3.93%	1,116,400
2026-08-14	9.17	9.20	8.88	8.91	-1.55%	1,182,500
2026-08-13	9.24	9.33	9.03	9.05	-2.58%	982,500
2026-08-12	9.29	9.41	9.01	9.29	-1.28%	962,000
2026-08-11	9.61	9.75	9.31	9.41	-2.59%	613,500
2026-08-10	9.40	9.76	9.39	9.66	+2.22%	617,900
2026-08-07	9.29	9.57	9.25	9.45	+0.96%	741,300
2026-08-06	9.43	9.49	9.31	9.36	+0.75%	456,300
2026-08-05	9.35	9.51	9.25	9.29	+1.09%	708,200
2026-08-04	9.47	9.52	9.14	9.19	-3.06%	1,128,716
2026-08-03	9.77	9.86	9.45	9.48	-4.91%	737,350
2026-07-31	10.08	10.19	9.75	9.97	-1.87%	648,800
2026-07-30	9.62	10.20	9.62	10.16	+4.63%	349,300
2026-07-29	10.06	10.11	9.67	9.71	-3.29%	812,600
2026-07-28	10.24	10.26	9.72	10.04	-1.95%	1,028,500
2026-07-27	10.44	10.47	10.13	10.24	-3.21%	706,100
2026-07-24	10.66	10.80	10.48	10.58	-1.76%	419,400
2026-07-23	11.20	11.49	10.76	10.77	-4.77%	797,000
2026-07-22	10.79	11.47	10.79	11.31	+4.92%	909,300
2026-07-21	10.81	10.96	10.70	10.78	+1.60%	641,559
2026-07-20	10.09	10.71	9.95	10.61	+5.36%	659,327
2026-07-17	10.11	10.16	9.89	10.07	+1.41%	759,800
2026-07-16	10.32	10.42	9.92	9.93	-3.12%	604,900
2026-07-15	10.38	10.52	10.13	10.25	-1.82%	417,900
2026-07-14	10.40	10.47	10.30	10.44	+0.58%	387,600
2026-07-13	10.46	10.79	10.34	10.38	+0.68%	801,900
2026-07-10	10.05	10.34	10.01	10.31	+3.10%	534,200
2026-07-09	10.28	10.62	9.94	10.00	-1.96%	861,100
2026-07-08	9.85	10.28	9.60	10.20	+6.03%	857,600
2026-07-07	9.59	9.79	9.42	9.62	+1.48%	499,500
2026-07-06	9.70	9.93	9.45	9.48	-1.66%	1,022,000
2026-07-02	9.71	9.84	9.55	9.64	+1.69%	504,800
2026-07-01	9.32	9.65	9.29	9.48	-0.73%	472,400
2026-06-30	9.64	9.79	9.51	9.55	-1.14%	543,600
2026-06-29	9.55	9.94	9.52	9.66	+2.66%	1,198,400
2026-06-26	9.23	9.49	9.23	9.41	+1.18%	422,600
2026-06-25	9.16	9.30	8.94	9.30	+2.09%	575,800
2026-06-24	9.19	9.38	9.04	9.11	-2.77%	1,327,200
2026-06-23	9.15	9.46	9.07	9.37	+2.40%	874,700
2026-06-22	9.36	9.41	9.04	9.15	-0.97%	899,300
2026-06-18	9.65	9.66	9.12	9.24	-4.15%	2,011,100
2026-06-17	9.97	9.97	9.55	9.64	-2.92%	1,280,200
2026-06-16	10.66	10.85	9.81	9.93	-8.90%	1,488,100
2026-06-15	11.29	11.57	10.86	10.90	-6.44%	1,113,900
2026-06-12	11.63	11.84	11.58	11.65	-0.34%	921,000
2026-06-11	11.45	11.87	11.40	11.69	+3.63%	1,311,700
2026-06-10	11.32	11.55	11.21	11.28	-0.09%	964,600
2026-06-09	11.38	11.47	10.96	11.29	-0.96%	1,050,400
2026-06-08	11.71	11.74	11.30	11.40	-0.18%	677,800
2026-06-05	12.11	12.15	11.38	11.42	-5.70%	1,353,900
2026-06-04	12.12	12.32	11.90	12.11	-0.66%	475,800
2026-06-03	12.54	12.75	12.19	12.19	-2.48%	376,800
2026-06-02	12.58	12.93	12.30	12.50	-0.64%	782,300
2026-06-01	12.34	12.72	12.26	12.58	+3.71%	724,900
2026-05-29	12.56	12.59	12.07	12.13	-3.96%	1,135,900
2026-05-28	12.59	12.83	12.46	12.63	+0.40%	355,200
2026-05-27	12.48	12.79	12.35	12.58	+0.56%	673,900
2026-05-26	12.77	13.07	12.47	12.51	-2.34%	666,500
2026-05-22	13.42	13.50	12.80	12.81	-5.95%	699,000
2026-05-21	13.47	13.79	13.36	13.62	+2.25%	775,000
2026-05-20	13.28	13.60	13.10	13.32	+0.00%	712,600
2026-05-19	13.58	13.74	13.21	13.32	-1.04%	800,700
2026-05-18	12.94	13.57	12.81	13.46	+2.67%	606,000
2026-05-15	13.14	13.25	12.94	13.11	+0.69%	544,200
2026-05-14	13.80	13.86	13.01	13.02	-4.62%	909,500
2026-05-13	13.23	13.81	12.85	13.65	+4.44%	1,094,100
2026-05-12	12.46	13.29	12.29	13.07	-3.11%	2,432,000
2026-05-11	13.35	13.65	13.15	13.49	+2.74%	948,900
2026-05-08	13.30	13.36	13.08	13.13	-1.80%	572,000
2026-05-07	13.56	13.56	12.92	13.37	-3.26%	1,301,300
2026-05-06	13.72	13.93	13.15	13.82	-2.95%	1,291,700
2026-05-05	14.98	15.10	14.22	14.24	-6.19%	1,125,300
2026-05-04	13.95	15.25	13.95	15.18	+9.21%	2,549,000
2026-05-01	14.05	14.32	13.56	13.90	-1.35%	1,068,200
2026-04-30	14.20	14.33	13.84	14.09	-2.29%	1,653,800
2026-04-29	13.90	14.55	13.88	14.42	+5.26%	2,111,600
2026-04-28	13.12	13.84	13.03	13.70	+4.98%	861,100
2026-04-27	12.90	13.19	12.71	13.05	+2.11%	739,000
2026-04-24	13.25	13.48	12.50	12.78	-3.69%	1,368,000
2026-04-23	13.80	13.86	13.12	13.27	-2.43%	810,600
2026-04-22	13.70	14.27	13.56	13.60	+0.74%	1,643,600
2026-04-21	12.75	13.72	12.47	13.50	+6.13%	1,521,800
2026-04-20	12.66	12.90	12.46	12.72	+2.00%	1,106,300
2026-04-17	12.59	12.67	11.79	12.47	-6.38%	2,391,500
2026-04-16	13.10	13.52	13.09	13.32	+0.08%	1,030,000
2026-04-15	13.51	13.51	12.76	13.31	-1.84%	2,444,900
2026-04-14	14.21	14.21	13.51	13.56	-4.91%	1,117,200
2026-04-13	14.58	14.89	14.01	14.26	-0.83%	1,211,700
2026-04-10	14.06	14.38	13.90	14.38	+2.28%	755,400
2026-04-09	14.56	14.71	14.01	14.06	-1.47%	1,529,700
2026-04-08	13.87	14.45	13.68	14.27	-5.06%	2,598,900
2026-04-07	14.82	15.40	14.77	15.03	-1.12%	1,090,800
2026-04-06	15.33	15.78	15.07	15.20	-0.13%	1,037,000
2026-04-02	15.24	15.73	14.78	15.22	+2.63%	1,306,100
2026-04-01	14.80	14.98	14.45	14.83	-1.26%	1,787,400
2026-03-31	14.69	15.89	14.54	15.02	-1.51%	2,761,800
2026-03-30	14.60	15.55	14.60	15.25	+8.54%	3,439,100
2026-03-27	13.91	14.47	13.78	14.05	+1.44%	2,062,700
2026-03-26	14.65	14.95	13.82	13.85	-5.78%	1,745,900
2026-03-25	13.75	14.82	13.47	14.70	+5.23%	3,157,600
2026-03-24	13.29	14.01	13.09	13.97	+5.91%	2,101,800
2026-03-23	13.77	13.90	13.08	13.19	-6.52%	2,279,000
2026-03-20	14.37	14.87	13.71	14.11	-3.42%	3,166,600
2026-03-19	13.54	14.76	13.41	14.61	+7.19%	4,399,800
2026-03-18	12.61	14.34	12.48	13.63	+9.48%	5,807,200
2026-03-17	11.62	12.85	11.48	12.45	+14.22%	4,536,100
2026-03-16	10.90	11.19	10.80	10.90	+0.74%	1,707,600
2026-03-13	10.68	11.00	10.66	10.82	+2.08%	994,800
2026-03-12	10.45	10.66	9.83	10.60	+2.51%	3,180,000
2026-03-11	10.10	10.36	10.04	10.34	+1.27%	2,111,300
2026-03-10	10.01	10.43	9.82	10.21	+2.20%	3,187,100
2026-03-09	10.68	10.71	9.96	9.99	-1.67%	2,404,700
2026-03-06	9.74	10.35	9.70	10.16	+4.74%	1,497,900
2026-03-05	9.72	9.92	9.51	9.70	+1.15%	1,216,100
2026-03-04	9.19	9.68	9.18	9.59	+5.04%	705,400
2026-03-03	9.16	9.29	8.92	9.13	-2.04%	685,000
2026-03-02	9.00	9.39	8.83	9.32	+4.95%	604,700
2026-02-27	8.86	8.91	8.76	8.88	+0.57%	317,100
2026-02-26	8.92	8.95	8.70	8.83	-1.56%	257,100
2026-02-25	9.14	9.15	8.86	8.97	-1.86%	292,300
2026-02-24	8.95	9.17	8.93	9.14	+2.47%	249,000
2026-02-23	9.25	9.27	8.91	8.92	-3.04%	340,000
2026-02-20	9.00	9.25	8.92	9.20	+3.37%	463,700
2026-02-19	8.82	8.97	8.74	8.90	+1.95%	237,400
2026-02-18	8.81	8.97	8.71	8.73	-0.23%	182,700
2026-02-17	8.74	8.84	8.52	8.75	+1.16%	377,900
2026-02-13	8.74	8.89	8.53	8.65	-0.23%	400,500
2026-02-12	8.90	8.96	8.56	8.67	-3.02%	551,600
2026-02-11	8.92	8.97	8.76	8.94	+1.02%	292,300
2026-02-10	8.89	8.97	8.69	8.85	-0.45%	459,800
2026-02-09	8.63	8.95	8.45	8.89	+3.73%	575,900
2026-02-06	8.50	8.62	8.36	8.57	+1.66%	332,200
2026-02-05	8.71	8.74	8.42	8.43	-3.21%	440,400
2026-02-04	8.76	8.85	8.67	8.71	-0.23%	353,000
2026-02-03	8.68	8.93	8.61	8.73	+0.34%	474,000
2026-02-02	8.75	9.01	8.67	8.70	-1.81%	606,800
2026-01-30	8.77	8.91	8.75	8.86	+0.68%	423,700
2026-01-29	9.10	9.18	8.75	8.80	-1.90%	487,100
2026-01-28	9.19	9.20	8.95	8.97	-1.86%	417,500
2026-01-27	9.05	9.24	8.97	9.14	+0.77%	516,900
2026-01-26	8.96	9.11	8.89	9.07	+1.57%	379,900
2026-01-23	9.01	9.03	8.82	8.93	+0.11%	542,300
2026-01-22	8.91	9.02	8.86	8.92	+0.00%	553,200
2026-01-21	8.56	8.96	8.56	8.92	+3.84%	631,000
2026-01-20	8.19	8.62	8.19	8.59	+5.01%	788,500
2026-01-16	8.41	8.53	8.17	8.18	-2.97%	655,700
2026-01-15	8.47	8.56	8.32	8.43	-1.17%	1,042,800
2026-01-14	8.38	8.69	8.38	8.53	+2.03%	693,300
2026-01-13	8.24	8.41	8.16	8.36	+1.70%	481,300
2026-01-12	8.38	8.41	8.21	8.22	-1.56%	600,900
2026-01-09	8.20	8.46	8.08	8.35	+5.56%	855,100
2026-01-08	7.70	7.92	7.70	7.91	+2.73%	738,800
2026-01-07	7.73	7.76	7.53	7.70	-0.26%	975,100
2026-01-06	7.99	8.02	7.72	7.72	-3.02%	901,600
2026-01-05	7.82	7.99	7.65	7.96	+2.58%	1,064,700
2026-01-02	7.99	8.04	7.71	7.76	-2.14%	994,000
2025-12-31	7.94	7.95	7.84	7.93	+0.13%	763,200
2025-12-30	8.10	8.10	7.85	7.92	-1.61%	540,000
2025-12-29	7.98	8.10	7.98	8.05	+0.75%	649,600
2025-12-26	7.96	8.02	7.89	7.99	+0.63%	473,400
2025-12-24	7.95	8.00	7.88	7.94	-0.13%	228,700
2025-12-23	7.70	8.09	7.59	7.95	+3.38%	1,114,200
2025-12-22	7.34	7.94	7.31	7.69	+4.63%	2,292,600
2025-12-19	7.67	7.74	7.35	7.35	-4.55%	1,201,800
2025-12-18	7.82	7.88	7.63	7.70	-0.90%	820,500
2025-12-17	7.51	7.85	7.48	7.77	+4.58%	1,063,100
2025-12-16	7.50	7.59	7.31	7.43	-2.11%	1,287,000
2025-12-15	7.31	7.65	7.18	7.59	+6.45%	2,779,200
2025-12-12	7.37	7.37	6.89	7.13	-3.39%	7,216,200
2025-12-11	7.78	7.79	7.31	7.38	-5.87%	3,350,200
2025-12-10	7.60	8.82	7.60	7.84	-5.77%	1,729,800
2025-12-09	8.16	8.38	8.16	8.32	+1.59%	370,700
2025-12-08	8.18	8.30	8.07	8.19	-0.61%	335,800
2025-12-05	8.50	8.59	8.22	8.24	-2.25%	606,600
2025-12-04	8.43	8.72	8.40	8.43	+1.20%	1,211,600
2025-12-03	8.11	8.49	8.10	8.33	+3.09%	759,100
2025-12-02	8.02	8.14	7.92	8.08	+0.75%	1,057,300
2025-12-01	7.76	8.03	7.76	8.02	-1.35%	405,600
2025-11-28	8.09	8.18	8.01	8.13	+0.99%	186,000
2025-11-26	7.86	8.09	7.85	8.05	+2.55%	684,900
2025-11-25	7.78	7.96	7.78	7.85	+0.00%	679,600
2025-11-24	7.62	7.91	7.52	7.85	+2.75%	591,600
2025-11-21	7.88	7.91	7.60	7.64	-3.05%	617,500
2025-11-20	7.93	7.99	7.79	7.88	-0.25%	467,700
2025-11-19	7.81	7.98	7.72	7.90	+0.64%	334,200
2025-11-18	7.66	7.87	7.56	7.85	+2.35%	335,300
2025-11-17	7.66	7.77	7.64	7.67	+0.00%	347,100
2025-11-14	7.56	7.75	7.54	7.67	+0.39%	406,500
2025-11-13	7.93	7.97	7.56	7.64	-3.29%	511,600
2025-11-12	8.19	8.26	7.74	7.90	-3.19%	815,100
2025-11-11	8.11	8.19	8.04	8.16	+1.75%	258,300
2025-11-10	8.32	8.37	8.01	8.02	-2.31%	348,500
2025-11-07	8.06	8.26	7.97	8.21	+1.86%	301,100
2025-11-06	7.91	8.07	7.86	8.06	+1.26%	269,900
2025-11-05	7.72	7.99	7.70	7.96	+4.19%	529,700
2025-11-04	7.77	7.85	7.63	7.64	-3.05%	297,500
2025-11-03	7.96	7.98	7.83	7.88	-2.23%	391,600
2025-10-31	8.09	8.26	8.03	8.06	+0.00%	494,700
2025-10-30	8.10	8.15	7.98	8.06	-1.23%	334,600
2025-10-29	8.38	8.45	8.13	8.16	-2.51%	331,200
2025-10-28	8.21	8.44	8.11	8.37	+0.97%	547,100
2025-10-27	8.16	8.57	8.16	8.29	+6.15%	908,500
2025-10-24	7.90	8.04	7.79	7.81	-0.76%	518,100
2025-10-23	7.64	7.91	7.63	7.87	+3.69%	531,800
2025-10-22	7.43	7.61	7.42	7.59	+2.29%	280,500
2025-10-21	7.62	7.65	7.42	7.42	-2.75%	423,300
2025-10-20	7.64	7.76	7.60	7.63	-0.13%	281,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+32.10%). 가장 약한 달: 6월 (-12.15%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.92%
2월+7.01%
3월+32.10%
4월-11.35%
5월-6.20%
6월-12.15%
7월+2.53%
8월+8.03%
9월-10.99%
10월+4.95%
11월+3.17%
12월-1.12%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Adecoagro SA (AGRO)의 최근 종가는 얼마입니까?

2026-10-16 기준 10.03. Closelook 데이터 레이크의 일별 가격 기록 기준.

AGRO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.89, 최저 6.89 (2026-10-16 기준).

Adecoagro SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AGRO의 가장 강한 달은 3월(평균 +32.10%), 가장 약한 달은 6월(평균 -12.15%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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