시장 데이터를 불러오는 중
전체 종목
Argan, Inc. Common Stock 과거 주가
Argan, Inc. Common Stock · AGX · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Argan, Inc. Common Stock · AGX · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩515,908 | ₩564,403 | ₩507,412 | ₩526,105 | +1.98% | 168.3만 |
| 2026.09.28–2026.10.02 | ₩482,407 | ₩523,305 | ₩475,412 | ₩514,340 | +6.62% | 162.9만 |
| 2026.09.21–2026.09.25 | ₩530,889 | ₩530,889 | ₩483,734 | ₩488,156 | -8.05% | 220.2만 |
| 2026.09.14–2026.09.18 | ₩521,402 | ₩553,602 | ₩505,389 | ₩522,407 | +0.19% | 244.9만 |
| 2026.09.08–2026.09.11 | ₩557,448 | ₩595,679 | ₩528,892 | ₩554,420 | -0.54% | 176.4만 |
| 2026.08.31–2026.09.04 | ₩564,537 | ₩581,542 | ₩536,812 | ₩560,115 | -0.78% | 243.3만 |
| 2026.08.24–2026.08.28 | ₩665,079 | ₩669,474 | ₩559,780 | ₩559,780 | -15.83% | 160.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩801,319 |
| ₩669,487 |
| ₩672,194 |
| -14.60% |
| 162.3만 |
| 2026.08.10–2026.08.14 | ₩809,010 | ₩815,630 | ₩742,465 | ₩774,826 | -4.23% | 131.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩767,108 | ₩847,630 | ₩718,559 | ₩800,434 | +4.34% | 92만 |
|---|
| 2026.07.27–2026.07.31 | ₩762,002 | ₩810,136 | ₩647,243 | ₩764,388 | +0.31% | 195.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩758,451 | ₩851,931 | ₩749,781 | ₩762,364 | +0.52% | 164.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩824,648 | ₩844,213 | ₩681,762 | ₩738,699 | -10.42% | 189.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩969,665 | ₩1,024,351 | ₩844,226 | ₩844,641 | -12.89% | 137만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,035,393 | ₩1,079,721 | ₩927,374 | ₩946,255 | -8.61% | 124.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,003,675 | ₩1,060,465 | ₩949,860 | ₩1,025,732 | +2.20% | 217.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩881,224 | ₩1,000,338 | ₩868,320 | ₩990,074 | +12.35% | 154.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩937,009 | ₩939,354 | ₩772,347 | ₩859,864 | -8.23% | 196.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩876,896 | ₩1,043,876 | ₩852,816 | ₩930,939 | +6.16% | 225.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩899,837 | ₩923,193 | ₩850,926 | ₩893,820 | -0.67% | 112.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩953,397 | ₩956,426 | ₩824,112 | ₩879,522 | -7.75% | 142.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩913,398 | ₩1,003,005 | ₩868,038 | ₩967,910 | +5.97% | 145.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩956,010 | ₩994,697 | ₩911,307 | ₩911,562 | -4.65% | 140.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩885,056 | ₩944,165 | ₩813,674 | ₩941,056 | +6.33% | 127.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩795,396 | ₩915,394 | ₩760,783 | ₩875,020 | +10.01% | 144.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩810,980 | ₩830,812 | ₩790,196 | ₩801,171 | -1.21% | 174.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩782,277 | ₩825,024 | ₩750,451 | ₩809,158 | +3.44% | 160.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩764,575 | ₩787,932 | ₩671,243 | ₩770,726 | +0.80% | 237.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩633,374 | ₩775,872 | ₩534,601 | ₩759,282 | +19.88% | 427.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩631,819 | ₩660,228 | ₩608,369 | ₩634,968 | +0.50% | 391.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩555,545 | ₩648,744 | ₩552,035 | ₩614,145 | +10.55% | 255.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩584,249 | ₩629,649 | ₩542,708 | ₩555,036 | -5.00% | 192.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩582,105 | ₩616,074 | ₩559,954 | ₩604,684 | +3.88% | 165.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩544,571 | ₩598,641 | ₩532,015 | ₩586,406 | +7.68% | 123.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩477,516 | ₩602,875 | ₩472,853 | ₩549,341 | +15.04% | 297.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩469,958 | ₩517,248 | ₩446,749 | ₩471,808 | +0.39% | 203.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩486,802 | ₩491,787 | ₩459,600 | ₩465,134 | -4.45% | 188.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩497,657 | ₩536,008 | ₩486,735 | ₩487,606 | -2.02% | 147.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩414,441 | ₩525,931 | ₩409,631 | ₩514,112 | +24.05% | 199.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩443,654 | ₩459,627 | ₩409,993 | ₩417,912 | -5.80% | 165.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩431,004 | ₩439,996 | ₩416,666 | ₩436,793 | +1.34% | 71.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩446,334 | ₩460,900 | ₩432,826 | ₩435,694 | -2.38% | 69.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩436,324 | ₩441,657 | ₩388,740 | ₩436,297 | -0.01% | 169.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩421,986 | ₩456,947 | ₩409,122 | ₩428,686 | +1.59% | 228.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩496,692 | ₩501,569 | ₩370,221 | ₩420,364 | -15.37% | 320.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩458,702 | ₩531,372 | ₩458,702 | ₩529,576 | +15.45% | 126.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩471,499 | ₩535,070 | ₩431,781 | ₩449,349 | -4.70% | 200.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩438,857 | ₩489,228 | ₩426,796 | ₩471,205 | +7.37% | 184.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩413,798 | ₩443,560 | ₩388,606 | ₩417,523 | +0.90% | 128.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩402,703 | ₩423,982 | ₩376,077 | ₩410,328 | +1.89% | 161.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩388,606 | ₩403,225 | ₩345,216 | ₩397,383 | +2.26% | 185.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩363,681 | ₩428,806 | ₩363,681 | ₩380,485 | +4.62% | 216.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩370,971 | ₩374,790 | ₩342,509 | ₩343,246 | -7.47% | 34.9만 |
|---|