Argan SA (ARG.PA) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	72.80	73.50	72.50	72.50	-0.68%	14,724
2026-09-01	72.10	73.10	71.90	73.00	+0.83%	15,238
2026-08-31	72.20	73.00	71.80	72.40	-1.23%	44,034
2026-08-28	73.20	73.90	73.20	73.30	+0.14%	6,586
2026-08-27	73.50	74.00	72.80	73.20	+0.00%	12,965
2026-08-26	74.00	74.20	73.20	73.20	-0.54%	7,380
2026-08-25	73.20	74.00	73.20	73.60	+0.27%	8,250
2026-08-24	73.00	73.80	72.90	73.40	+1.38%	9,738
2026-08-21	72.00	73.30	72.00	72.40	-0.28%	25,314
2026-08-20	72.10	72.60	71.80	72.60	+1.11%	9,012
2026-08-19	72.00	72.20	71.30	71.80	-0.55%	16,792
2026-08-18	71.80	72.20	71.40	72.20	+0.42%	51,704
2026-08-17	72.60	72.80	71.90	71.90	-1.37%	11,331
2026-08-14	72.60	73.00	72.10	72.90	+0.00%	25,922
2026-08-13	73.00	73.40	72.70	72.90	-0.14%	56,020
2026-08-12	73.40	73.50	72.80	73.00	-0.41%	20,345
2026-08-11	73.60	73.80	73.10	73.30	-0.27%	6,710
2026-08-10	74.20	74.20	73.40	73.50	-0.94%	8,840
2026-08-07	75.40	75.40	73.70	74.20	-0.27%	6,879
2026-08-06	74.60	75.00	74.30	74.40	+0.54%	12,429
2026-08-05	74.50	75.20	74.00	74.00	-1.20%	14,287
2026-08-04	74.70	76.20	74.70	74.90	-0.13%	23,177
2026-08-03	75.10	76.50	74.50	75.00	-1.06%	21,533
2026-07-31	75.70	76.60	75.60	75.80	+0.26%	37,024
2026-07-30	76.10	77.30	75.60	75.60	-1.18%	14,388
2026-07-29	77.30	78.20	76.50	76.50	-1.16%	33,378
2026-07-28	77.00	77.90	76.90	77.40	+0.65%	28,741
2026-07-27	75.20	77.10	75.10	76.90	+2.26%	71,273
2026-07-24	70.40	76.50	69.90	75.20	+14.98%	215,137
2026-07-23	63.50	65.90	63.40	65.40	+1.24%	28,822
2026-07-22	64.00	65.40	63.20	64.60	+0.94%	14,428
2026-07-21	64.30	64.50	63.60	64.00	-0.62%	16,368
2026-07-20	63.50	64.50	63.40	64.40	+0.63%	16,046
2026-07-17	63.30	64.10	63.30	64.00	+1.11%	25,066
2026-07-16	62.00	63.30	61.70	63.30	+1.28%	14,426
2026-07-15	61.60	62.50	61.00	62.50	+1.13%	14,080
2026-07-14	61.30	62.20	60.90	61.80	+0.82%	17,056
2026-07-13	61.70	61.80	61.10	61.30	-0.65%	9,457
2026-07-10	61.90	62.60	61.50	61.70	+0.49%	8,977
2026-07-09	60.80	62.20	60.80	61.40	+1.49%	11,781
2026-07-08	62.20	62.20	60.20	60.50	-2.89%	11,873
2026-07-07	61.90	62.60	61.80	62.30	+0.81%	8,165
2026-07-06	62.30	62.60	61.70	61.80	+0.16%	8,644
2026-07-03	62.00	62.40	61.50	61.70	-0.16%	9,550
2026-07-02	61.00	61.90	60.60	61.80	+1.81%	15,419
2026-07-01	60.50	61.00	59.90	60.70	+0.50%	11,452
2026-06-30	60.60	60.90	59.90	60.40	-0.33%	26,133
2026-06-29	60.80	61.30	60.20	60.60	+0.17%	9,574
2026-06-26	60.10	60.60	59.90	60.50	+0.67%	16,188
2026-06-25	60.70	61.10	60.10	60.10	-0.99%	14,105
2026-06-24	59.40	60.70	59.40	60.70	+2.36%	14,735
2026-06-23	59.40	59.40	58.70	59.30	-0.34%	9,417
2026-06-22	59.30	59.50	58.90	59.50	+0.68%	13,886
2026-06-19	59.40	59.50	58.80	59.10	-0.51%	16,737
2026-06-18	59.40	59.40	58.40	59.40	+0.00%	13,482
2026-06-17	60.00	60.30	59.10	59.40	-1.16%	13,487
2026-06-16	60.00	60.10	59.70	60.10	+0.33%	8,097
2026-06-15	60.90	61.20	59.90	59.90	+0.00%	8,053
2026-06-12	59.50	60.30	59.40	59.90	+1.18%	10,286
2026-06-11	59.40	59.90	58.90	59.20	-0.67%	10,165
2026-06-10	58.60	59.90	58.30	59.60	+1.71%	12,064
2026-06-09	58.70	59.10	58.40	58.60	+0.00%	16,850
2026-06-08	58.60	59.00	58.30	58.60	-0.34%	11,902
2026-06-05	58.80	59.30	58.70	58.80	+0.17%	12,419
2026-06-04	58.70	59.40	58.70	58.70	+0.51%	14,105
2026-06-03	59.10	59.20	58.40	58.40	-1.68%	13,943
2026-06-02	59.60	60.40	59.10	59.40	-0.50%	11,596
2026-06-01	61.00	61.00	59.00	59.70	-2.45%	20,525
2026-05-29	61.30	61.60	60.70	61.20	-0.16%	46,556
2026-05-28	61.10	61.70	61.00	61.30	-0.33%	11,687
2026-05-27	61.00	62.20	61.00	61.50	+0.99%	8,844
2026-05-26	61.30	61.70	60.90	60.90	-0.98%	5,271
2026-05-25	61.10	61.80	61.00	61.50	+1.15%	6,718
2026-05-22	60.60	61.40	60.60	60.80	+0.33%	10,262
2026-05-21	61.00	61.50	60.60	60.60	-0.98%	17,771
2026-05-20	60.70	61.70	60.30	61.20	+0.99%	10,951
2026-05-19	60.50	61.20	60.50	60.60	+0.17%	10,823
2026-05-18	59.00	60.70	58.70	60.50	+2.20%	12,971
2026-05-15	59.00	59.20	58.70	59.20	-0.34%	14,583
2026-05-14	60.20	60.30	59.40	59.40	-0.83%	15,584
2026-05-13	60.70	60.80	59.80	59.90	-1.64%	15,955
2026-05-12	61.00	61.40	60.60	60.90	-1.46%	12,000
2026-05-11	61.00	61.80	60.90	61.80	+0.65%	11,251
2026-05-08	61.60	61.60	61.00	61.40	-0.65%	9,650
2026-05-07	62.60	62.70	61.80	61.80	-1.12%	13,783
2026-05-06	61.40	63.20	61.20	62.50	+2.63%	16,888
2026-05-05	60.40	61.50	60.40	60.90	-0.16%	13,121
2026-05-04	61.30	61.50	60.50	61.00	-0.49%	15,141
2026-04-30	60.50	61.40	60.50	61.30	+0.82%	15,708
2026-04-29	62.00	62.10	60.70	60.80	-1.14%	13,137
2026-04-28	61.30	61.50	60.60	61.50	+0.65%	10,548
2026-04-27	60.90	61.70	60.70	61.10	+0.16%	6,880
2026-04-24	61.10	61.80	60.70	61.00	-1.29%	8,354
2026-04-23	62.30	62.70	61.10	61.80	-0.96%	11,661
2026-04-22	62.70	62.90	62.00	62.40	-0.64%	10,975
2026-04-21	62.90	63.40	62.40	62.80	+0.00%	13,467
2026-04-20	63.20	63.40	62.70	62.80	-1.57%	15,409
2026-04-17	62.50	63.90	62.40	63.80	+2.24%	15,189
2026-04-16	62.00	63.10	62.00	62.40	+0.65%	16,360
2026-04-15	61.60	62.40	61.60	62.00	+0.81%	21,955
2026-04-14	60.60	61.50	60.50	61.50	+1.82%	18,565
2026-04-13	60.00	60.70	60.00	60.40	-0.17%	20,644
2026-04-10	59.70	60.60	59.70	60.50	+1.34%	14,219
2026-04-09	60.50	60.60	59.50	59.70	-1.32%	14,537
2026-04-08	58.80	60.80	58.60	60.50	+7.08%	34,874
2026-04-07	57.50	58.00	56.50	56.50	-0.88%	22,959
2026-04-02	57.20	57.40	56.40	57.00	-1.89%	18,493
2026-04-01	57.40	58.30	57.10	58.10	+3.01%	17,808
2026-03-31	57.10	57.25	56.10	56.40	-5.21%	26,466
2026-03-30	59.60	60.40	59.00	59.50	+0.85%	34,935
2026-03-27	58.80	59.40	57.70	59.00	+0.85%	29,498
2026-03-26	59.00	59.60	58.20	58.50	-1.85%	33,900
2026-03-25	61.00	61.00	59.30	59.60	-0.67%	37,061
2026-03-24	60.20	60.80	59.60	60.00	+0.00%	23,267
2026-03-23	60.00	61.50	57.60	60.00	-2.76%	40,703
2026-03-20	62.60	63.20	61.20	61.70	-1.12%	36,252
2026-03-19	63.00	63.00	62.20	62.40	-2.04%	15,534
2026-03-18	64.00	64.70	63.10	63.70	+0.00%	11,226
2026-03-17	64.50	64.90	63.60	63.70	-0.93%	16,455
2026-03-16	63.00	64.60	62.70	64.30	+2.55%	17,497
2026-03-13	62.80	63.60	62.40	62.70	-0.16%	9,612
2026-03-12	63.50	63.50	62.50	62.80	-1.57%	19,320
2026-03-11	64.10	64.40	63.50	63.80	-0.93%	10,967
2026-03-10	64.50	65.00	64.10	64.40	+1.90%	33,115
2026-03-09	64.10	64.60	62.70	63.20	-4.10%	22,861
2026-03-06	66.00	66.70	65.40	65.90	-0.15%	17,362
2026-03-05	66.90	67.60	66.00	66.00	-1.49%	20,289
2026-03-04	66.90	67.40	65.60	67.00	+0.00%	24,606
2026-03-03	69.30	69.30	66.70	67.00	-4.29%	17,876
2026-03-02	69.80	70.70	69.10	70.00	-1.55%	20,703
2026-02-27	70.10	71.50	70.10	71.10	+1.43%	32,862
2026-02-26	70.00	70.80	69.70	70.10	+0.43%	19,183
2026-02-25	69.90	70.20	69.30	69.80	+0.14%	17,220
2026-02-24	69.40	70.20	69.20	69.70	+0.43%	12,889
2026-02-23	69.80	69.80	69.20	69.40	-0.43%	16,714
2026-02-20	68.90	70.00	68.60	69.70	+1.46%	15,582
2026-02-19	68.00	68.70	67.70	68.70	+1.18%	13,098
2026-02-18	68.60	68.80	67.70	67.90	-0.44%	21,891
2026-02-17	66.40	68.40	66.30	68.20	+2.56%	35,382
2026-02-16	66.80	67.40	66.30	66.50	+0.00%	17,855
2026-02-13	66.10	66.50	65.20	66.50	+0.15%	19,412
2026-02-12	66.20	66.40	64.60	66.40	+0.45%	25,932
2026-02-11	66.40	66.40	65.60	66.10	-0.45%	15,805
2026-02-10	66.20	66.50	65.60	66.40	+0.45%	28,036
2026-02-09	65.80	66.10	65.10	66.10	+1.69%	21,056
2026-02-06	65.00	66.20	64.60	65.00	-0.61%	41,566
2026-02-05	66.50	66.60	65.00	65.40	-1.36%	15,113
2026-02-04	66.30	66.60	65.90	66.30	+0.15%	17,474
2026-02-03	66.50	66.60	65.90	66.20	+0.15%	12,555
2026-02-02	66.00	66.90	65.80	66.10	+0.15%	11,825
2026-01-30	66.50	66.60	65.80	66.00	-0.45%	20,090
2026-01-29	66.10	66.50	65.90	66.30	+0.30%	10,860
2026-01-28	65.30	66.10	65.30	66.10	+1.07%	13,431
2026-01-27	64.90	65.60	64.50	65.40	+0.62%	10,684
2026-01-26	65.90	65.90	64.50	65.00	-0.31%	27,083
2026-01-23	65.20	65.60	63.90	65.20	+0.62%	28,655
2026-01-22	64.80	65.40	64.00	64.80	+0.93%	20,289
2026-01-21	65.20	65.20	64.10	64.20	-1.38%	19,803
2026-01-20	66.40	66.60	65.10	65.10	-2.11%	14,172
2026-01-19	67.30	67.30	66.40	66.50	-1.77%	13,742
2026-01-16	67.90	68.50	67.30	67.70	-0.29%	21,643
2026-01-15	67.60	68.20	67.20	67.90	+0.44%	12,557
2026-01-14	67.70	68.20	66.60	67.60	+0.30%	15,325
2026-01-13	67.40	67.50	66.70	67.40	-0.30%	14,105
2026-01-12	68.20	68.40	67.20	67.60	+0.00%	13,362
2026-01-09	67.10	67.60	66.90	67.60	+0.60%	14,011
2026-01-08	67.60	67.80	66.00	67.20	-0.44%	22,223
2026-01-07	66.00	67.60	66.00	67.50	+2.27%	16,040
2026-01-06	65.70	66.70	65.20	66.00	+1.85%	41,504
2026-01-05	65.20	65.20	64.10	64.80	-0.31%	16,469
2026-01-02	66.00	66.00	64.80	65.00	-1.52%	15,431
2025-12-31	65.80	66.00	65.30	66.00	+0.30%	11,421
2025-12-30	65.20	65.80	65.00	65.80	+1.23%	14,290
2025-12-29	64.10	65.30	64.10	65.00	+1.40%	16,469
2025-12-24	64.00	64.40	63.90	64.10	+0.31%	5,077
2025-12-23	64.00	64.00	63.60	63.90	+0.16%	12,171
2025-12-22	63.30	63.90	63.10	63.80	+0.00%	10,401
2025-12-19	63.90	63.90	63.20	63.80	+0.00%	57,614
2025-12-18	64.00	64.40	63.60	63.80	-0.31%	21,627
2025-12-17	63.10	64.10	63.00	64.00	+1.43%	17,552
2025-12-16	63.10	63.40	62.70	63.10	-0.32%	19,163
2025-12-15	63.00	63.70	62.80	63.30	+0.80%	17,667
2025-12-12	62.40	63.20	62.10	62.80	+0.32%	15,723
2025-12-11	62.80	62.80	62.10	62.60	-0.16%	14,845
2025-12-10	63.30	63.30	62.50	62.70	-0.79%	20,698
2025-12-09	63.10	63.30	62.90	63.20	-0.47%	13,436
2025-12-08	63.60	63.90	63.10	63.50	+0.00%	19,066
2025-12-05	64.00	64.20	63.50	63.50	-0.78%	18,092
2025-12-04	64.50	64.60	64.00	64.00	-0.78%	13,981
2025-12-03	65.10	65.20	64.10	64.50	-1.07%	12,227
2025-12-02	64.60	65.20	64.20	65.20	+0.93%	18,577
2025-12-01	65.20	65.20	64.50	64.60	-1.22%	12,461
2025-11-28	65.70	65.80	65.30	65.40	-0.30%	15,007
2025-11-27	65.50	65.80	65.10	65.60	+0.00%	18,980
2025-11-26	65.00	65.60	63.90	65.60	+1.55%	20,153
2025-11-25	64.00	65.00	63.80	64.60	+1.73%	33,797
2025-11-24	65.70	66.30	63.50	63.50	-3.35%	353,568
2025-11-21	65.20	65.90	64.80	65.70	+0.61%	15,868
2025-11-20	67.00	67.00	65.30	65.30	-2.10%	18,332
2025-11-19	66.50	67.20	65.90	66.70	+0.30%	19,439
2025-11-18	66.00	66.60	65.60	66.50	-0.15%	19,735
2025-11-17	66.50	67.20	66.30	66.60	+0.00%	14,386
2025-11-14	67.10	67.20	65.80	66.60	-1.19%	13,815
2025-11-13	67.30	67.80	67.00	67.40	+0.30%	10,049
2025-11-12	67.10	67.50	66.80	67.20	+0.15%	11,573
2025-11-11	66.90	67.40	66.60	67.10	+0.75%	8,501
2025-11-10	67.40	67.40	66.50	66.60	-0.30%	14,350
2025-11-07	66.40	66.90	66.10	66.80	+0.60%	11,694
2025-11-06	66.80	67.00	66.40	66.40	-0.60%	11,256
2025-11-05	66.70	67.30	66.60	66.80	+0.15%	15,337
2025-11-04	66.90	67.00	66.20	66.70	-0.60%	14,524
2025-11-03	67.70	67.90	67.10	67.10	-0.59%	10,141
2025-10-31	68.30	68.60	67.20	67.50	-1.03%	24,622
2025-10-30	68.60	68.70	67.20	68.20	-0.58%	16,850
2025-10-29	67.80	69.30	67.30	68.60	+1.18%	19,380
2025-10-28	67.90	68.00	67.30	67.80	-0.15%	22,610
2025-10-27	68.90	68.90	67.80	67.90	-1.16%	13,351
2025-10-24	68.50	68.70	67.00	68.70	+0.59%	11,809
2025-10-23	69.00	69.10	68.10	68.30	-0.87%	17,284
2025-10-22	68.30	69.20	68.30	68.90	+0.88%	16,499
2025-10-21	67.00	68.70	66.80	68.30	+1.79%	14,236
2025-10-20	65.80	67.50	65.40	67.10	+2.44%	24,481
2025-10-17	66.60	66.60	65.00	65.50	-1.65%	19,739
2025-10-16	65.40	66.60	65.20	66.60	+1.68%	10,031
2025-10-15	66.20	67.10	65.50	65.50	-0.15%	17,924
2025-10-14	64.80	65.80	64.80	65.60	+0.77%	9,922
2025-10-13	64.60	65.30	64.30	65.10	+1.24%	13,925
2025-10-10	64.70	65.50	64.00	64.30	-0.62%	10,631
2025-10-09	64.50	65.40	64.50	64.70	+0.62%	17,166
2025-10-08	64.40	65.20	63.90	64.30	+0.31%	10,740
2025-10-07	64.10	64.70	63.30	64.10	-0.31%	19,283
2025-10-06	64.70	64.90	63.20	64.30	-0.31%	23,040
2025-10-03	64.60	64.80	63.90	64.50	+0.47%	23,418
2025-10-02	64.50	64.80	63.70	64.20	+0.94%	44,572
2025-10-01	63.70	63.80	62.80	63.60	-0.16%	33,549
2025-09-30	64.60	64.70	63.60	63.70	-1.24%	36,350
2025-09-29	63.60	64.60	63.40	64.50	+2.06%	19,091
2025-09-26	63.10	63.50	62.70	63.20	+0.64%	13,025
2025-09-25	63.40	63.40	62.30	62.80	-1.41%	10,741
2025-09-24	63.00	63.70	62.60	63.70	+1.27%	9,815
2025-09-23	63.70	64.50	62.70	62.90	-2.78%	20,577
2025-09-22	66.60	66.60	64.10	64.70	-3.43%	18,102
2025-09-19	66.10	67.00	65.00	67.00	+1.67%	83,859
2025-09-18	65.60	66.50	65.20	65.90	+0.61%	11,941
2025-09-17	65.00	65.70	64.90	65.50	+0.92%	13,425
2025-09-16	65.10	65.70	64.50	64.90	-0.46%	27,098
2025-09-15	64.10	65.70	64.10	65.20	+2.19%	12,560
2025-09-12	62.90	64.00	62.80	63.80	+1.75%	14,901
2025-09-11	62.30	63.10	62.10	62.70	+0.80%	17,902
2025-09-10	64.10	64.30	62.20	62.20	-2.81%	32,886

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+13.44%). 가장 약한 달: 3월 (-11.75%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.82%
2월+4.66%
3월-11.75%
4월+2.75%
5월+2.69%
6월+2.41%
7월+13.44%
8월-2.27%
9월-2.45%
10월+6.13%
11월-2.53%
12월+2.17%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Argan SA (ARG.PA)의 최근 종가는 얼마입니까?

2026-09-02 기준 72.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

ARG.PA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 78.20, 최저 56.10 (2026-09-02 기준).

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

역사적으로 ARG.PA의 가장 강한 달은 7월(평균 +13.44%), 가장 약한 달은 3월(평균 -11.75%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.