Pampa Energia SA ADR (PAM) — 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	81.00	81.21	80.20	81.10	+0.77%	147,600
2026-10-15	80.92	81.20	79.34	80.48	-0.33%	126,600
2026-10-14	81.13	82.36	80.64	80.75	-0.73%	128,800
2026-10-13	81.27	82.20	80.53	81.34	-0.23%	143,000
2026-10-12	80.88	81.98	80.43	81.53	+1.48%	109,900
2026-10-09	80.88	81.72	79.86	80.34	-0.42%	86,900
2026-10-08	80.12	81.98	79.79	80.68	+0.70%	94,500
2026-10-07	81.25	81.41	79.80	80.12	-1.67%	105,300
2026-10-06	80.49	82.99	79.68	81.48	+1.86%	288,900
2026-10-05	79.00	80.40	78.03	79.99	+4.71%	206,600
2026-10-02	75.98	76.98	75.13	76.39	+0.39%	108,600
2026-10-01	77.11	78.83	75.98	76.09	-2.16%	230,900
2026-09-30	77.23	78.99	76.34	77.77	+1.21%	175,200
2026-09-29	76.22	77.00	75.00	76.84	+0.38%	227,900
2026-09-28	78.37	78.37	76.28	76.55	-1.63%	181,400
2026-09-25	78.05	78.55	77.65	77.82	-1.08%	242,900
2026-09-24	80.30	81.11	78.51	78.67	-2.07%	160,200
2026-09-23	80.54	82.00	79.60	80.33	-0.45%	117,600
2026-09-22	80.68	81.53	80.21	80.69	-0.82%	114,817
2026-09-21	81.77	82.84	79.91	81.36	-0.23%	149,581
2026-09-18	83.32	83.95	81.14	81.55	-2.36%	188,000
2026-09-17	84.04	84.81	82.96	83.52	-0.70%	160,500
2026-09-16	86.80	86.80	83.59	84.11	-3.11%	208,400
2026-09-15	87.00	88.54	85.85	86.81	+0.18%	287,600
2026-09-14	86.62	88.08	85.86	86.65	+0.14%	323,600
2026-09-11	88.83	88.83	86.01	86.53	-2.17%	271,100
2026-09-10	86.16	88.67	85.38	88.45	+2.96%	331,300
2026-09-09	86.94	87.00	85.45	85.91	-0.32%	119,500
2026-09-08	85.79	86.73	84.54	86.19	+1.64%	266,100
2026-09-04	84.74	85.64	83.86	84.80	+0.07%	94,100
2026-09-03	87.00	87.63	84.22	84.74	-1.94%	134,200
2026-09-02	83.84	86.69	83.83	86.42	+2.78%	174,900
2026-09-01	82.33	84.58	82.32	84.08	+2.14%	158,500
2026-08-31	81.11	83.36	81.09	82.32	+2.32%	183,100
2026-08-28	81.57	81.63	80.22	80.45	-0.85%	143,400
2026-08-27	80.69	81.81	79.91	81.14	+0.52%	96,800
2026-08-26	80.15	80.82	79.41	80.72	+1.20%	139,700
2026-08-25	80.50	81.24	78.55	79.76	-0.99%	257,600
2026-08-24	78.89	81.00	78.31	80.56	+1.31%	133,200
2026-08-21	80.35	81.10	78.60	79.52	+0.16%	135,500
2026-08-20	80.09	81.38	79.06	79.39	+0.19%	163,200
2026-08-19	79.59	80.54	78.93	79.24	+0.30%	224,100
2026-08-18	80.63	80.63	78.06	79.00	-1.08%	163,800
2026-08-17	78.99	80.26	78.20	79.86	+1.18%	179,300
2026-08-14	79.47	80.20	78.05	78.93	-0.23%	117,500
2026-08-13	79.45	80.45	78.09	79.11	-0.38%	126,400
2026-08-12	81.03	81.03	79.06	79.41	-0.50%	146,800
2026-08-11	83.17	84.30	79.17	79.81	-3.51%	224,100
2026-08-10	82.05	82.88	81.35	82.71	+0.42%	211,600
2026-08-07	82.65	83.65	81.40	82.36	-0.59%	156,500
2026-08-06	84.07	85.24	82.23	82.85	-1.17%	130,000
2026-08-05	83.01	85.42	83.01	83.83	-1.13%	194,900
2026-08-04	87.01	87.01	83.92	84.79	-2.23%	210,900
2026-08-03	87.01	88.08	86.37	86.72	-1.81%	189,200
2026-07-31	89.95	89.95	86.67	88.32	-0.42%	152,200
2026-07-30	85.80	89.02	85.57	88.69	+4.33%	162,300
2026-07-29	85.35	88.00	83.65	85.01	+0.14%	222,800
2026-07-28	87.04	88.50	83.73	84.89	-0.96%	157,700
2026-07-27	86.21	86.59	85.12	85.71	-0.64%	164,300
2026-07-24	88.49	89.99	85.84	86.26	-3.00%	152,800
2026-07-23	89.87	90.05	87.94	88.93	-0.51%	226,400
2026-07-22	87.72	89.86	87.38	89.39	+2.34%	188,500
2026-07-21	84.73	88.01	84.68	87.35	+3.93%	230,000
2026-07-20	82.13	84.37	81.61	84.05	+2.61%	106,100
2026-07-17	81.88	82.82	81.46	81.91	+0.18%	115,700
2026-07-16	83.89	83.89	80.51	81.76	-2.19%	148,800
2026-07-15	84.79	84.79	82.41	83.59	-0.62%	102,700
2026-07-14	84.11	84.69	82.97	84.11	+0.82%	82,100
2026-07-13	83.29	84.80	81.59	83.43	+0.52%	106,300
2026-07-10	81.73	83.23	81.73	83.00	+2.20%	63,900
2026-07-09	82.09	82.84	80.71	81.21	-1.52%	103,200
2026-07-08	82.62	84.25	81.95	82.46	+0.04%	108,900
2026-07-07	81.62	83.00	81.02	82.43	+0.10%	108,600
2026-07-06	81.01	83.40	80.51	82.35	+2.20%	172,600
2026-07-02	79.88	82.37	79.88	80.58	+0.79%	142,600
2026-07-01	80.92	82.49	78.97	79.95	-2.65%	349,800
2026-06-30	82.66	83.88	81.31	82.13	+0.28%	195,700
2026-06-29	81.86	84.00	80.89	81.90	+1.39%	156,600
2026-06-26	79.72	81.20	79.25	80.78	+1.06%	132,100
2026-06-25	79.86	80.71	78.57	79.93	+0.05%	162,000
2026-06-24	81.94	82.59	79.20	79.89	-3.10%	342,200
2026-06-23	83.52	84.10	81.77	82.45	-2.46%	138,500
2026-06-22	85.68	87.99	84.01	84.53	-2.37%	203,000
2026-06-18	86.81	87.27	85.54	86.58	+0.67%	171,400
2026-06-17	85.99	88.77	85.32	86.00	+0.33%	174,700
2026-06-16	87.20	89.07	84.79	85.72	-1.47%	350,000
2026-06-15	87.72	88.34	85.65	87.00	-1.67%	86,100
2026-06-12	88.33	89.39	87.46	88.48	+0.17%	173,000
2026-06-11	84.45	90.20	84.36	88.33	+5.66%	446,100
2026-06-10	81.50	85.22	81.25	83.60	+1.27%	189,000
2026-06-09	82.05	84.07	81.55	82.55	+0.10%	140,300
2026-06-08	83.12	83.88	81.50	82.47	+0.67%	238,900
2026-06-05	84.64	84.64	81.04	81.92	-3.09%	135,200
2026-06-04	83.99	85.80	83.07	84.53	+0.45%	153,200
2026-06-03	85.31	86.79	84.00	84.15	-1.84%	269,700
2026-06-02	87.52	87.52	85.46	85.73	-2.16%	194,200
2026-06-01	85.92	89.29	84.23	87.62	+2.78%	367,100
2026-05-29	84.09	85.89	83.08	85.25	+1.38%	339,300
2026-05-28	83.37	85.80	82.97	84.09	+0.57%	322,700
2026-05-27	80.57	84.84	79.40	83.61	+3.12%	458,300
2026-05-26	80.74	81.89	79.40	81.08	+0.50%	203,200
2026-05-22	81.71	82.61	79.90	80.68	-1.26%	96,400
2026-05-21	80.73	82.36	79.51	81.71	+2.86%	229,100
2026-05-20	82.62	83.01	79.43	79.44	-3.60%	300,700
2026-05-19	82.34	84.05	81.38	82.41	-0.43%	235,200
2026-05-18	79.35	83.15	78.01	82.77	+4.30%	273,500
2026-05-15	80.00	80.99	78.77	79.36	-1.11%	240,600
2026-05-14	80.24	81.33	79.47	80.25	+0.38%	161,500
2026-05-13	82.30	82.30	79.19	79.95	-2.97%	200,500
2026-05-12	81.28	82.67	80.34	82.40	+0.61%	167,000
2026-05-11	80.01	82.61	79.35	81.90	+4.04%	272,100
2026-05-08	82.87	82.87	78.30	78.72	-4.58%	379,200
2026-05-07	82.00	82.78	80.33	82.50	-1.08%	275,800
2026-05-06	79.00	83.49	78.01	83.40	+5.88%	397,200
2026-05-05	81.36	82.38	78.32	78.77	-2.04%	334,100
2026-05-04	79.22	81.54	79.22	80.41	+1.46%	277,100
2026-05-01	83.24	83.24	78.01	79.25	-4.37%	382,000
2026-04-30	82.49	83.99	80.86	82.87	+0.10%	295,200
2026-04-29	82.25	83.20	80.36	82.79	+0.77%	306,700
2026-04-28	80.78	82.66	80.78	82.16	+1.94%	199,773
2026-04-27	80.89	82.57	80.20	80.60	+0.05%	235,173
2026-04-24	82.28	83.00	80.53	80.56	-2.82%	212,000
2026-04-23	82.45	84.08	82.30	82.90	+0.29%	158,400
2026-04-22	82.83	83.89	82.32	82.66	-0.42%	246,500
2026-04-21	81.18	83.60	80.70	83.01	+1.32%	206,300
2026-04-20	81.31	83.15	80.50	81.93	+1.39%	188,100
2026-04-17	81.73	81.98	79.79	80.81	-2.11%	343,500
2026-04-16	82.15	84.02	82.15	82.55	+0.56%	173,400
2026-04-15	83.59	83.94	81.81	82.09	-1.51%	250,700
2026-04-14	86.77	86.87	83.20	83.35	-3.87%	222,200
2026-04-13	87.58	89.12	86.64	86.71	-0.65%	198,400
2026-04-10	86.28	88.16	86.28	87.28	+0.79%	101,200
2026-04-09	88.00	89.03	86.51	86.60	-1.31%	227,800
2026-04-08	85.66	87.77	84.18	87.75	-0.03%	231,600
2026-04-07	88.66	89.47	86.83	87.78	-0.79%	283,900
2026-04-06	89.21	89.56	86.17	88.48	-0.86%	289,200
2026-04-02	86.26	89.97	85.87	89.25	+2.37%	196,800
2026-04-01	88.51	88.55	85.44	87.18	-1.49%	437,800
2026-03-31	87.97	90.30	87.02	88.50	+1.90%	512,500
2026-03-30	85.26	88.22	85.17	86.85	+3.49%	242,100
2026-03-27	84.48	85.60	83.01	83.92	-0.36%	250,300
2026-03-26	85.20	86.83	83.59	84.22	-1.90%	215,500
2026-03-25	85.86	86.44	83.43	85.85	+1.13%	215,400
2026-03-24	83.30	85.42	82.53	84.89	+1.48%	164,600
2026-03-23	83.53	84.85	82.66	83.65	-0.54%	180,700
2026-03-20	86.39	87.67	83.40	84.10	-2.90%	302,200
2026-03-19	84.63	87.24	83.52	86.61	+1.62%	576,600
2026-03-18	84.63	86.59	83.95	85.23	+1.12%	197,000
2026-03-17	81.00	84.50	80.81	84.29	+5.09%	255,500
2026-03-16	81.27	82.76	77.54	80.21	-1.01%	191,500
2026-03-13	82.71	84.20	80.60	81.03	-1.56%	170,300
2026-03-12	87.24	87.24	82.20	82.31	-2.82%	272,900
2026-03-11	82.83	85.62	82.56	84.70	+2.16%	219,500
2026-03-10	79.70	84.39	79.26	82.91	+4.38%	310,021
2026-03-09	79.12	80.90	78.08	79.43	+0.62%	184,940
2026-03-06	77.41	81.25	77.18	78.94	+0.45%	237,300
2026-03-05	76.58	78.59	75.62	78.59	+1.55%	228,500
2026-03-04	77.21	77.92	75.32	77.39	+2.83%	221,700
2026-03-03	78.01	78.96	69.34	75.26	-4.10%	511,900
2026-03-02	77.74	79.76	77.30	78.48	+0.90%	420,300
2026-02-27	78.48	79.01	76.48	77.78	-1.93%	453,900
2026-02-26	80.47	81.05	78.02	79.31	-2.30%	147,600
2026-02-25	81.62	81.83	79.58	81.18	-0.31%	142,600
2026-02-24	80.88	82.05	79.68	81.43	+1.75%	149,000
2026-02-23	82.97	83.05	79.01	80.03	-3.62%	271,400
2026-02-20	83.61	84.24	80.84	83.04	-0.63%	370,300
2026-02-19	80.10	83.80	80.00	83.57	+4.67%	245,600
2026-02-18	80.29	80.90	78.56	79.84	-0.50%	254,300
2026-02-17	81.31	81.31	78.01	80.24	-1.45%	148,171
2026-02-13	82.08	83.08	80.76	81.42	-0.27%	165,000
2026-02-12	86.33	86.50	81.12	81.64	-4.89%	142,300
2026-02-11	87.33	87.59	84.84	85.84	-0.19%	188,099
2026-02-10	83.81	87.92	82.72	86.00	+3.08%	160,249
2026-02-09	83.81	84.20	81.30	83.43	+0.34%	174,485
2026-02-06	83.00	84.00	82.43	83.15	+1.59%	139,700
2026-02-05	82.51	83.69	80.52	81.85	-2.00%	141,100
2026-02-04	84.07	84.07	81.38	83.52	-0.55%	201,700
2026-02-03	84.97	85.65	81.22	83.98	-1.61%	201,500
2026-02-02	85.78	86.63	83.50	85.35	-1.49%	170,600
2026-01-30	87.25	89.02	86.12	86.64	-2.09%	125,900
2026-01-29	89.36	90.02	86.03	88.49	-0.14%	261,100
2026-01-28	89.66	90.27	87.01	88.61	-0.69%	299,200
2026-01-27	85.78	89.74	85.78	89.23	+4.08%	305,100
2026-01-26	84.14	87.47	84.00	85.73	+1.95%	175,200
2026-01-23	84.04	84.96	82.95	84.09	+0.94%	206,900
2026-01-22	83.73	84.73	82.24	83.31	-0.13%	231,700
2026-01-21	81.78	83.86	80.08	83.42	+3.10%	318,500
2026-01-20	78.00	81.83	77.15	80.91	+1.54%	203,800
2026-01-16	79.00	81.27	78.67	79.68	+1.07%	162,900
2026-01-15	80.56	81.06	78.11	78.84	-1.87%	255,800
2026-01-14	82.03	83.87	80.34	80.34	-2.25%	170,300
2026-01-13	82.40	84.40	81.51	82.19	-0.44%	207,700
2026-01-12	82.71	84.55	81.42	82.55	-1.09%	141,400
2026-01-09	83.40	83.89	81.41	83.46	+0.29%	163,800
2026-01-08	80.68	83.80	80.58	83.22	+2.51%	202,100
2026-01-07	84.21	84.21	80.77	81.18	-3.60%	201,000
2026-01-06	87.87	88.36	83.80	84.21	-4.08%	196,300
2026-01-05	88.42	88.42	86.22	87.79	-0.25%	163,100
2026-01-02	88.44	89.49	86.55	88.01	-0.56%	113,400
2025-12-31	87.50	88.92	86.26	88.51	+1.05%	131,800
2025-12-30	87.94	88.49	86.30	87.59	-0.10%	136,600
2025-12-29	89.08	90.00	87.24	87.68	-1.74%	137,600
2025-12-26	89.23	90.17	88.54	89.23	-0.10%	68,800
2025-12-24	89.11	90.14	87.24	89.32	+0.46%	49,900
2025-12-23	88.48	90.10	88.17	88.91	+0.45%	108,800
2025-12-22	90.33	90.33	87.94	88.51	-1.27%	99,700
2025-12-19	89.78	90.17	88.38	89.65	+0.73%	106,300
2025-12-18	87.81	91.38	87.81	89.00	+2.03%	144,400
2025-12-17	89.84	90.02	87.00	87.23	-1.32%	131,900
2025-12-16	88.81	89.53	86.41	88.40	-1.13%	108,598
2025-12-15	88.97	90.32	87.77	89.41	+1.13%	102,731
2025-12-12	90.00	90.81	87.71	88.41	-1.65%	96,200
2025-12-11	89.16	92.02	87.77	89.89	-1.08%	90,600
2025-12-10	89.50	93.30	89.50	90.87	+1.53%	214,300
2025-12-09	90.23	91.10	88.70	89.50	-1.28%	83,419
2025-12-08	90.56	91.12	89.35	90.66	+0.22%	73,317
2025-12-05	93.95	94.50	89.71	90.46	-0.76%	204,300
2025-12-04	94.00	94.41	90.58	91.15	-1.21%	145,400
2025-12-03	89.63	93.33	89.63	92.27	+3.26%	145,300
2025-12-02	90.30	91.50	89.01	89.36	-0.94%	193,400
2025-12-01	89.20	90.88	89.04	90.21	-0.51%	175,500
2025-11-28	90.00	91.02	89.08	90.67	+2.13%	113,500
2025-11-26	87.50	89.64	87.29	88.78	+3.40%	169,800
2025-11-25	85.21	87.27	83.48	85.86	-0.50%	183,500
2025-11-24	84.57	86.41	82.87	86.29	+1.05%	167,700
2025-11-21	86.69	87.00	83.04	85.39	-2.34%	187,600
2025-11-20	90.50	90.63	86.33	87.44	-2.09%	164,100
2025-11-19	88.95	92.20	88.60	89.31	+0.48%	238,500
2025-11-18	86.35	91.40	85.81	88.88	+1.26%	199,900
2025-11-17	90.23	91.00	87.40	87.77	-2.55%	224,700
2025-11-14	84.58	91.03	84.58	90.07	+3.58%	272,100
2025-11-13	89.93	90.90	85.21	86.96	-2.36%	210,500
2025-11-12	87.63	90.52	87.58	89.06	+1.64%	291,400
2025-11-11	87.24	89.89	87.24	87.62	+0.47%	266,300
2025-11-10	88.89	89.45	86.47	87.21	+0.81%	288,500
2025-11-07	84.71	87.00	82.74	86.51	-0.68%	658,000
2025-11-06	87.46	87.66	85.12	87.10	-0.39%	203,300
2025-11-05	90.00	90.00	86.40	87.44	-0.05%	360,000
2025-11-04	85.97	89.70	85.00	87.48	-1.24%	347,200
2025-11-03	89.81	91.02	86.93	88.58	+3.24%	712,400
2025-10-31	81.76	88.37	81.76	85.80	+5.95%	674,600
2025-10-30	81.09	82.19	79.51	80.98	-1.79%	362,800
2025-10-29	80.09	84.07	79.09	82.46	+5.53%	687,200
2025-10-28	76.60	80.42	74.02	78.14	+0.84%	611,700
2025-10-27	81.37	87.54	76.00	77.49	+23.75%	2,058,600
2025-10-24	63.40	64.36	62.47	62.62	+0.24%	222,200
2025-10-23	60.75	63.89	60.53	62.47	+3.70%	433,800
2025-10-22	59.00	60.72	58.50	60.24	+1.59%	498,500
2025-10-21	60.62	62.24	59.20	59.30	-1.54%	428,800
2025-10-20	63.34	64.80	60.01	60.23	-5.28%	289,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+47.30%). 가장 약한 달: 2월 (-9.26%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.73%
2월-9.26%
3월+6.95%
4월-7.41%
5월+8.35%
6월-6.98%
7월+10.53%
8월-7.04%
9월-8.18%
10월+47.30%
11월+2.36%
12월-1.88%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Pampa Energia SA ADR (PAM)의 최근 종가는 얼마입니까?

2026-10-16 기준 81.10. Closelook 데이터 레이크의 일별 가격 기록 기준.

PAM의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 94.50, 최저 58.50 (2026-10-16 기준).

Pampa Energia SA ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PAM의 가장 강한 달은 10월(평균 +47.30%), 가장 약한 달은 2월(평균 -9.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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