시장 데이터를 불러오는 중
전체 종목
Assured Guaranty Ltd. Common Stock 과거 주가
Assured Guaranty Ltd. Common Stock · AGO · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Assured Guaranty Ltd. Common Stock · AGO · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩92,132 | ₩94,867 | ₩91,327 | ₩93,915 | +1.94% | 197.9만 |
| 2026.09.28–2026.10.02 | ₩93,406 | ₩93,580 | ₩90,174 | ₩91,823 | -1.69% | 242.9만 |
| 2026.09.21–2026.09.25 | ₩95,417 | ₩95,846 | ₩91,233 | ₩93,191 | -2.33% | 301.9만 |
| 2026.09.14–2026.09.18 | ₩98,327 | ₩99,414 | ₩93,821 | ₩94,344 | -4.05% | 374.8만 |
| 2026.09.08–2026.09.11 | ₩100,285 | ₩100,835 | ₩96,731 | ₩97,804 | -2.47% | 171.6만 |
| 2026.08.31–2026.09.04 | ₩101,157 | ₩102,176 | ₩99,387 | ₩101,506 | +0.34% | 170만 |
| 2026.08.24–2026.08.28 | ₩100,165 | ₩102,994 | ₩98,448 | ₩101,291 | +1.12% | 230.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,410 |
| ₩99,320 |
| ₩99,829 |
| -2.87% |
| 151.5만 |
| 2026.08.10–2026.08.14 | ₩101,023 | ₩103,638 | ₩100,004 | ₩102,981 | +1.94% | 192.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,355 | ₩113,374 | ₩100,594 | ₩101,157 | -9.97% | 181.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩114,581 | ₩116,593 | ₩110,357 | ₩110,933 | -3.18% | 180.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,159 | ₩115,225 | ₩111,872 | ₩114,474 | +1.16% | 145.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,558 | ₩115,815 | ₩108,506 | ₩113,937 | +3.06% | 148만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,912 | ₩114,675 | ₩109,901 | ₩110,102 | -1.62% | 155.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,307 | ₩112,315 | ₩105,837 | ₩112,207 | +5.55% | 139.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,410 | ₩107,031 | ₩102,605 | ₩106,977 | +3.45% | 196.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,552 | ₩104,617 | ₩101,586 | ₩102,619 | +0.07% | 251.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,318 | ₩103,236 | ₩100,178 | ₩102,538 | +1.20% | 171만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,808 | ₩101,787 | ₩97,576 | ₩101,345 | +0.53% | 168.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,699 | ₩103,356 | ₩98,810 | ₩99,521 | -3.09% | 155.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,540 | ₩105,931 | ₩100,460 | ₩103,115 | +2.56% | 211.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,452 | ₩106,588 | ₩99,749 | ₩100,419 | -1.02% | 326.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,675 | ₩111,523 | ₩99,481 | ₩100,647 | -6.53% | 273.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩111,456 | ₩112,918 | ₩108,251 | ₩108,439 | -2.71% | 160만 |
|---|
| 2026.04.20–2026.04.24 | ₩113,159 | ₩114,769 | ₩109,753 | ₩111,845 | -1.16% | 213.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,552 | ₩114,541 | ₩108,680 | ₩113,723 | +3.81% | 168.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,305 | ₩113,186 | ₩108,104 | ₩109,914 | +1.49% | 151만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,830 | ₩110,290 | ₩106,494 | ₩108,761 | +1.81% | 126.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,954 | ₩110,290 | ₩106,159 | ₩106,333 | -3.29% | 137.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,650 | ₩114,058 | ₩107,996 | ₩108,372 | -3.80% | 181.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,910 | ₩115,868 | ₩110,638 | ₩111,818 | -1.84% | 160.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,158 | ₩118,551 | ₩112,167 | ₩114,407 | -0.65% | 168.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,947 | ₩120,683 | ₩113,642 | ₩115,614 | -1.98% | 162.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,673 | ₩119,033 | ₩115,614 | ₩118,537 | +1.60% | 86.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,995 | ₩119,288 | ₩114,661 | ₩115,788 | -1.03% | 117.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,991 | ₩120,281 | ₩113,347 | ₩117,679 | +3.24% | 133.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,657 | ₩114,769 | ₩111,041 | ₩113,790 | +1.91% | 147.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,589 | ₩114,380 | ₩111,362 | ₩111,657 | -1.70% | 93.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,093 | ₩121,394 | ₩113,522 | ₩114,004 | -5.07% | 153.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩118,054 | ₩122,627 | ₩118,054 | ₩120,696 | +2.24% | 161.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩121,769 | ₩122,560 | ₩118,658 | ₩119,007 | -2.27% | 110.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩121,622 | ₩122,842 | ₩120,817 | ₩121,568 | -0.04% | 110.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩121,313 | ₩123,915 | ₩121,005 | ₩121,367 | +0.04% | 305.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,395 | ₩121,045 | ₩117,277 | ₩120,991 | +1.34% | 147.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩120,790 | ₩122,104 | ₩118,282 | ₩118,859 | -1.60% | 111.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩120,026 | ₩122,990 | ₩118,846 | ₩121,420 | +1.16% | 133.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩117,759 | ₩121,018 | ₩116,070 | ₩120,415 | +2.25% | 155.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,096 | ₩118,819 | ₩115,386 | ₩117,290 | +1.03% | 157.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,715 | ₩116,593 | ₩106,374 | ₩116,512 | +8.17% | 212.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,242 | ₩111,362 | ₩107,594 | ₩108,063 | -2.86% | 134.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩107,514 | ₩111,832 | ₩107,406 | ₩110,477 | +2.76% | 107.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,862 | ₩110,906 | ₩105,636 | ₩107,272 | -0.55% | 118.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,383 | ₩110,665 | ₩107,862 | ₩107,970 | -2.19% | 22.9만 |
|---|