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 | ₩516,247 | ₩564,774 | ₩507,745 | ₩526,451 | +1.98% | 168.3만 |
| 2026.09.28–2026.10.02 | ₩482,724 | ₩523,648 | ₩475,725 | ₩514,678 | +6.62% | 162.9만 |
| 2026.09.21–2026.09.25 | ₩531,238 | ₩531,238 | ₩484,051 | ₩488,476 | -8.05% | 220.2만 |
| 2026.09.14–2026.09.18 | ₩521,744 | ₩553,966 | ₩505,720 | ₩522,750 | +0.19% | 244.9만 |
| 2026.09.08–2026.09.11 | ₩557,814 | ₩596,070 | ₩529,240 | ₩554,784 | -0.54% | 176.4만 |
| 2026.08.31–2026.09.04 | ₩564,908 | ₩581,924 | ₩537,165 | ₩560,483 | -0.78% | 243.3만 |
| 2026.08.24–2026.08.28 | ₩665,515 | ₩669,914 | ₩560,148 | ₩560,148 | -15.83% | 160.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩787,604 |
| ₩801,845 |
| ₩669,927 |
| ₩672,636 |
| -14.60% |
| 162.3만 |
| 2026.08.10–2026.08.14 | ₩809,542 | ₩816,166 | ₩742,952 | ₩775,335 | -4.23% | 131.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩767,612 | ₩848,186 | ₩719,031 | ₩800,960 | +4.34% | 92만 |
|---|
| 2026.07.27–2026.07.31 | ₩762,503 | ₩810,668 | ₩647,668 | ₩764,890 | +0.31% | 195.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩758,949 | ₩852,491 | ₩750,274 | ₩762,865 | +0.52% | 164.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩825,190 | ₩844,767 | ₩682,210 | ₩739,185 | -10.42% | 189.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩970,302 | ₩1,025,024 | ₩844,780 | ₩845,196 | -12.89% | 137만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,036,073 | ₩1,080,430 | ₩927,983 | ₩946,877 | -8.61% | 124.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,004,334 | ₩1,061,161 | ₩950,484 | ₩1,026,405 | +2.20% | 217.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩881,803 | ₩1,000,995 | ₩868,890 | ₩990,724 | +12.35% | 154.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩937,624 | ₩939,971 | ₩772,855 | ₩860,429 | -8.23% | 196.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩877,472 | ₩1,044,561 | ₩853,376 | ₩931,550 | +6.16% | 225.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩900,428 | ₩923,800 | ₩851,485 | ₩894,407 | -0.67% | 112.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩954,024 | ₩957,054 | ₩824,654 | ₩880,100 | -7.75% | 142.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩913,998 | ₩1,003,664 | ₩868,608 | ₩968,545 | +5.97% | 145.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩956,638 | ₩995,350 | ₩911,906 | ₩912,161 | -4.65% | 140.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩885,638 | ₩944,785 | ₩814,208 | ₩941,674 | +6.33% | 127.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩795,918 | ₩915,996 | ₩761,283 | ₩875,594 | +10.01% | 144.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩811,513 | ₩831,358 | ₩790,715 | ₩801,697 | -1.21% | 174.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩782,791 | ₩825,565 | ₩750,944 | ₩809,689 | +3.44% | 160.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩765,077 | ₩788,449 | ₩671,684 | ₩771,232 | +0.80% | 237.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩633,790 | ₩776,381 | ₩534,952 | ₩759,781 | +19.88% | 427.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩632,234 | ₩660,661 | ₩608,769 | ₩635,385 | +0.50% | 391.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩555,910 | ₩649,170 | ₩552,397 | ₩614,548 | +10.55% | 255.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩584,632 | ₩630,062 | ₩543,065 | ₩555,401 | -5.00% | 192.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩582,487 | ₩616,479 | ₩560,322 | ₩605,081 | +3.88% | 165.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩544,928 | ₩599,034 | ₩532,364 | ₩586,791 | +7.68% | 123.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩477,830 | ₩603,271 | ₩473,163 | ₩549,702 | +15.04% | 297.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩470,267 | ₩517,587 | ₩447,043 | ₩472,117 | +0.39% | 203.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩487,122 | ₩492,110 | ₩459,902 | ₩465,440 | -4.45% | 188.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩497,983 | ₩536,360 | ₩487,055 | ₩487,927 | -2.02% | 147.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩414,714 | ₩526,276 | ₩409,900 | ₩514,450 | +24.05% | 199.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩443,945 | ₩459,929 | ₩410,262 | ₩418,186 | -5.80% | 165.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩431,287 | ₩440,285 | ₩416,939 | ₩437,080 | +1.34% | 71.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩446,627 | ₩461,203 | ₩433,111 | ₩435,980 | -2.38% | 69.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩436,610 | ₩441,947 | ₩388,995 | ₩436,584 | -0.01% | 169.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩422,263 | ₩457,247 | ₩409,390 | ₩428,967 | +1.59% | 228.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩497,018 | ₩501,899 | ₩370,464 | ₩420,640 | -15.37% | 320.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩459,003 | ₩531,720 | ₩459,003 | ₩529,924 | +15.45% | 126.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩471,809 | ₩535,421 | ₩432,065 | ₩449,644 | -4.70% | 200.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩439,145 | ₩489,549 | ₩427,077 | ₩471,514 | +7.37% | 184.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩414,070 | ₩443,851 | ₩388,861 | ₩417,798 | +0.90% | 128.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩402,967 | ₩424,261 | ₩376,324 | ₩410,597 | +1.89% | 161.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩388,861 | ₩403,490 | ₩345,443 | ₩397,644 | +2.26% | 185.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩363,920 | ₩429,088 | ₩363,920 | ₩380,735 | +4.62% | 216.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩371,215 | ₩375,036 | ₩342,734 | ₩343,472 | -7.47% | 34.9만 |
|---|