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 | ₩92,059 | ₩94,793 | ₩91,255 | ₩93,842 | +1.94% | 197.9만 |
| 2026.09.28–2026.10.02 | ₩93,332 | ₩93,507 | ₩90,103 | ₩91,751 | -1.69% | 242.9만 |
| 2026.09.21–2026.09.25 | ₩95,342 | ₩95,771 | ₩91,162 | ₩93,118 | -2.33% | 301.9만 |
| 2026.09.14–2026.09.18 | ₩98,250 | ₩99,336 | ₩93,748 | ₩94,270 | -4.05% | 374.8만 |
| 2026.09.08–2026.09.11 | ₩100,207 | ₩100,756 | ₩96,656 | ₩97,728 | -2.47% | 171.6만 |
| 2026.08.31–2026.09.04 | ₩101,078 | ₩102,096 | ₩99,309 | ₩101,426 | +0.34% | 170만 |
| 2026.08.24–2026.08.28 | ₩100,086 | ₩102,914 | ₩98,371 | ₩101,212 | +1.12% | 230.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,699 |
| ₩103,329 |
| ₩99,242 |
| ₩99,751 |
| -2.87% |
| 151.5만 |
| 2026.08.10–2026.08.14 | ₩100,944 | ₩103,557 | ₩99,925 | ₩102,900 | +1.94% | 192.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,267 | ₩113,285 | ₩100,515 | ₩101,078 | -9.97% | 181.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩114,491 | ₩116,501 | ₩110,270 | ₩110,846 | -3.18% | 180.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,071 | ₩115,135 | ₩111,784 | ₩114,384 | +1.16% | 145.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,471 | ₩115,724 | ₩108,421 | ₩113,848 | +3.06% | 148만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,825 | ₩114,585 | ₩109,815 | ₩110,016 | -1.62% | 155.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,223 | ₩112,227 | ₩105,754 | ₩112,119 | +5.55% | 139.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,329 | ₩106,947 | ₩102,525 | ₩106,893 | +3.45% | 196.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,471 | ₩104,535 | ₩101,507 | ₩102,538 | +0.07% | 251.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,239 | ₩103,155 | ₩100,099 | ₩102,458 | +1.20% | 171만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,729 | ₩101,708 | ₩97,500 | ₩101,265 | +0.53% | 168.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,619 | ₩103,275 | ₩98,733 | ₩99,443 | -3.09% | 155.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,461 | ₩105,848 | ₩100,381 | ₩103,034 | +2.56% | 211.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,373 | ₩106,505 | ₩99,671 | ₩100,341 | -1.02% | 326.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,590 | ₩111,436 | ₩99,403 | ₩100,569 | -6.53% | 273.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩111,369 | ₩112,830 | ₩108,166 | ₩108,354 | -2.71% | 160만 |
|---|
| 2026.04.20–2026.04.24 | ₩113,071 | ₩114,679 | ₩109,667 | ₩111,758 | -1.16% | 213.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,466 | ₩114,451 | ₩108,595 | ₩113,634 | +3.81% | 168.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩108,220 | ₩113,098 | ₩108,019 | ₩109,828 | +1.49% | 151만 |
|---|
| 2026.03.30–2026.04.02 | ₩106,746 | ₩110,203 | ₩106,411 | ₩108,676 | +1.81% | 126.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩109,868 | ₩110,203 | ₩106,076 | ₩106,250 | -3.29% | 137.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,562 | ₩113,969 | ₩107,912 | ₩108,287 | -3.80% | 181.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,821 | ₩115,778 | ₩110,552 | ₩111,731 | -1.84% | 160.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩115,068 | ₩118,458 | ₩112,079 | ₩114,317 | -0.65% | 168.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,855 | ₩120,588 | ₩113,553 | ₩115,523 | -1.98% | 162.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,582 | ₩118,940 | ₩115,523 | ₩118,444 | +1.60% | 86.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,903 | ₩119,195 | ₩114,572 | ₩115,697 | -1.03% | 117.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,902 | ₩120,186 | ₩113,258 | ₩117,587 | +3.24% | 133.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,570 | ₩114,679 | ₩110,954 | ₩113,701 | +1.91% | 147.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,500 | ₩114,290 | ₩111,275 | ₩111,570 | -1.70% | 93.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,999 | ₩121,299 | ₩113,433 | ₩113,915 | -5.07% | 153.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,962 | ₩122,531 | ₩117,962 | ₩120,602 | +2.24% | 161.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩121,674 | ₩122,464 | ₩118,565 | ₩118,913 | -2.27% | 110.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩121,526 | ₩122,746 | ₩120,722 | ₩121,473 | -0.04% | 110.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩121,218 | ₩123,818 | ₩120,910 | ₩121,272 | +0.04% | 305.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,302 | ₩120,950 | ₩117,185 | ₩120,897 | +1.34% | 147.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩120,696 | ₩122,009 | ₩118,190 | ₩118,766 | -1.60% | 111.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩119,932 | ₩122,893 | ₩118,753 | ₩121,325 | +1.16% | 133.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩117,667 | ₩120,923 | ₩115,979 | ₩120,320 | +2.25% | 155.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,006 | ₩118,726 | ₩115,295 | ₩117,198 | +1.03% | 157.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,630 | ₩116,501 | ₩106,290 | ₩116,421 | +8.17% | 212.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,155 | ₩111,275 | ₩107,510 | ₩107,979 | -2.86% | 134.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩107,429 | ₩111,744 | ₩107,322 | ₩110,391 | +2.76% | 107.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,778 | ₩110,820 | ₩105,553 | ₩107,188 | -0.55% | 118.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,297 | ₩110,578 | ₩107,778 | ₩107,885 | -2.19% | 22.9만 |
|---|