Alamos Gold Inc (AGI) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	35.77	36.64	35.64	36.13	+3.47%	2,575,600
2026-09-01	35.20	36.21	34.84	34.92	-4.62%	3,459,100
2026-08-31	36.42	37.19	35.67	36.61	-0.38%	3,175,600
2026-08-28	38.10	38.16	36.31	36.75	-2.98%	4,511,800
2026-08-27	37.54	38.21	37.43	37.88	+0.88%	2,342,600
2026-08-26	38.08	38.57	37.52	37.55	-3.77%	2,813,700
2026-08-25	37.62	39.11	37.52	39.02	+1.83%	4,306,400
2026-08-24	38.15	38.81	37.45	38.32	+1.22%	5,660,800
2026-08-21	37.93	38.26	37.45	37.86	+3.19%	7,145,900
2026-08-20	35.35	36.76	35.35	36.69	+2.66%	4,889,700
2026-08-19	34.54	36.34	34.54	35.74	+8.63%	6,595,600
2026-08-18	33.39	33.68	32.84	32.90	-3.21%	2,988,800
2026-08-17	33.66	34.57	33.50	33.99	+1.89%	3,869,300
2026-08-14	33.34	33.97	33.20	33.36	+1.55%	2,626,500
2026-08-13	33.00	33.25	32.54	32.85	-2.03%	3,382,500
2026-08-12	34.41	34.49	33.49	33.53	+0.24%	3,715,500
2026-08-11	33.07	33.83	33.07	33.45	+0.78%	3,120,300
2026-08-10	33.15	33.46	32.65	33.19	+0.12%	4,210,000
2026-08-07	33.38	33.76	32.44	33.15	+6.59%	8,000,100
2026-08-06	30.81	31.53	30.62	31.10	-0.54%	6,439,000
2026-08-05	30.49	31.55	30.24	31.27	+8.73%	9,624,900
2026-08-04	29.54	29.82	28.55	28.76	+0.21%	6,995,200
2026-08-03	27.93	28.75	27.63	28.70	+3.13%	2,648,300
2026-07-31	27.75	28.18	27.05	27.83	-2.01%	6,350,700
2026-07-30	28.46	28.61	27.53	28.40	-0.63%	8,960,100
2026-07-29	28.66	29.49	28.06	28.58	-0.73%	3,805,900
2026-07-28	29.01	29.25	28.47	28.79	-3.13%	5,653,100
2026-07-27	29.93	30.19	29.34	29.72	+0.47%	4,265,000
2026-07-24	29.79	30.14	29.26	29.58	+0.68%	3,541,300
2026-07-23	29.52	29.90	29.07	29.38	-3.80%	3,343,200
2026-07-22	30.00	31.07	29.97	30.54	+3.46%	4,607,500
2026-07-21	28.76	29.63	28.62	29.52	+4.79%	3,254,500
2026-07-20	28.07	28.37	27.87	28.17	-0.32%	3,794,900
2026-07-17	27.80	28.67	27.63	28.26	+0.04%	4,654,700
2026-07-16	28.52	28.59	27.88	28.25	-2.65%	3,789,400
2026-07-15	29.42	29.68	28.52	29.02	-1.19%	3,508,100
2026-07-14	29.94	29.98	29.12	29.37	+1.77%	4,266,000
2026-07-13	28.96	29.35	28.63	28.86	-2.04%	3,935,000
2026-07-10	29.59	29.79	28.91	29.46	-1.41%	3,276,800
2026-07-09	29.80	30.02	29.43	29.88	+2.22%	3,864,800
2026-07-08	29.99	29.99	28.17	29.23	-4.23%	6,215,700
2026-07-07	31.49	31.71	30.27	30.52	-3.33%	2,756,200
2026-07-06	31.97	32.34	31.08	31.57	-0.03%	3,606,600
2026-07-02	31.06	31.90	30.90	31.58	+4.19%	4,861,800
2026-07-01	30.34	31.82	30.23	30.31	-0.10%	3,057,000
2026-06-30	30.91	31.06	29.93	30.34	-1.30%	5,016,900
2026-06-29	31.11	31.17	30.13	30.74	-1.85%	5,039,500
2026-06-26	31.51	32.21	31.07	31.32	+0.68%	4,990,700
2026-06-25	30.75	31.30	30.36	31.11	+3.36%	5,963,500
2026-06-24	29.91	31.11	29.49	30.10	-2.53%	8,469,100
2026-06-23	30.81	31.30	30.30	30.88	-3.62%	6,735,900
2026-06-22	32.19	32.19	30.20	32.04	-11.83%	17,290,300
2026-06-18	37.24	38.42	35.68	36.34	-2.60%	5,937,200
2026-06-17	38.27	39.56	37.29	37.31	-2.89%	5,418,600
2026-06-16	37.97	38.77	37.68	38.42	+2.07%	2,920,500
2026-06-15	37.33	38.72	37.29	37.64	+6.93%	6,020,800
2026-06-12	34.94	35.59	34.29	35.20	+2.06%	3,682,400
2026-06-11	32.99	34.86	32.86	34.49	+4.48%	6,032,600
2026-06-10	33.83	34.82	32.87	33.01	-5.69%	4,831,400
2026-06-09	36.31	36.35	33.62	35.00	-2.43%	5,539,900
2026-06-08	35.73	36.46	35.52	35.87	+0.99%	4,604,700
2026-06-05	37.69	37.69	35.38	35.52	-8.00%	5,220,300
2026-06-04	38.70	39.19	38.28	38.61	+2.14%	2,747,000
2026-06-03	38.85	38.97	37.70	37.80	-4.57%	2,824,200
2026-06-02	39.79	40.14	38.84	39.61	+0.15%	2,470,000
2026-06-01	39.67	40.08	38.40	39.55	-3.06%	3,936,200
2026-05-29	39.40	41.17	38.99	40.80	+3.24%	3,293,100
2026-05-28	38.14	39.98	37.28	39.52	+2.70%	3,302,900
2026-05-27	38.97	39.54	38.45	38.48	-4.37%	2,404,800
2026-05-26	39.70	40.34	39.31	40.24	+4.96%	2,348,500
2026-05-22	39.07	39.34	38.29	38.34	-2.32%	2,204,400
2026-05-21	38.85	40.07	38.59	39.25	-0.68%	1,843,800
2026-05-20	39.05	40.05	38.22	39.52	+2.49%	3,457,600
2026-05-19	39.55	39.55	38.32	38.56	-4.32%	2,768,300
2026-05-18	40.31	41.40	40.03	40.30	+0.17%	1,229,900
2026-05-15	41.65	41.83	39.60	40.23	-7.43%	3,282,300
2026-05-14	43.36	43.78	42.61	43.46	-0.44%	1,800,600
2026-05-13	43.93	44.25	43.14	43.65	-1.84%	2,674,700
2026-05-12	43.02	44.73	42.20	44.47	+1.30%	2,185,500
2026-05-11	43.83	45.10	43.48	43.90	+1.20%	3,125,700
2026-05-08	42.93	44.04	42.42	43.38	+2.38%	2,942,600
2026-05-07	43.22	44.58	42.19	42.37	+0.88%	6,206,200
2026-05-06	40.86	42.89	40.71	42.00	+8.02%	4,776,300
2026-05-05	39.70	39.93	38.81	38.88	-0.46%	2,139,700
2026-05-04	39.00	39.42	38.55	39.06	-0.91%	3,317,700
2026-05-01	39.98	40.49	39.33	39.42	-1.30%	3,891,600
2026-04-30	41.70	41.76	39.40	39.94	-2.42%	6,497,200
2026-04-29	41.63	41.63	40.26	40.93	-1.87%	4,900,100
2026-04-28	42.43	42.92	41.27	41.71	-4.25%	3,864,000
2026-04-27	44.62	44.85	43.47	43.56	-3.54%	2,903,400
2026-04-24	44.41	45.44	43.70	45.16	+2.68%	3,011,600
2026-04-23	44.44	45.00	42.71	43.98	-2.61%	3,168,700
2026-04-22	45.67	46.05	44.86	45.16	+1.39%	2,485,000
2026-04-21	48.52	49.04	44.47	44.54	-9.01%	5,106,800
2026-04-20	48.78	49.35	48.13	48.95	-0.81%	1,938,600
2026-04-17	49.25	50.40	49.14	49.35	+2.03%	3,209,500
2026-04-16	48.33	48.68	47.90	48.37	+1.13%	1,703,100
2026-04-15	48.54	48.88	47.59	47.83	-1.95%	1,826,900
2026-04-14	49.00	49.88	48.38	48.78	+1.22%	2,192,200
2026-04-13	47.99	48.68	47.80	48.19	-0.60%	2,260,800
2026-04-10	47.52	48.65	47.51	48.48	+2.95%	2,191,200
2026-04-09	47.72	48.61	46.60	47.09	-1.11%	2,084,500
2026-04-08	48.36	48.96	46.87	47.62	+2.45%	3,622,000
2026-04-07	46.49	46.87	45.07	46.48	+0.37%	2,543,100
2026-04-06	45.99	46.60	45.70	46.31	+0.65%	2,078,100
2026-04-02	43.30	46.13	43.27	46.01	+0.85%	3,291,000
2026-04-01	45.66	46.75	44.84	45.62	+2.68%	3,716,300
2026-03-31	42.73	44.66	42.73	44.43	+6.42%	3,125,000
2026-03-30	43.39	43.62	41.33	41.75	-1.86%	4,056,000
2026-03-27	40.31	42.78	40.02	42.54	+5.53%	4,450,300
2026-03-26	40.69	42.65	40.26	40.31	-3.68%	3,222,300
2026-03-25	42.60	42.75	41.35	41.85	+2.40%	3,487,500
2026-03-24	39.45	41.08	38.91	40.87	+1.79%	3,980,100
2026-03-23	37.81	41.25	37.71	40.15	+4.91%	6,079,700
2026-03-20	39.71	39.75	37.74	38.27	-3.41%	8,857,800
2026-03-19	39.02	40.11	37.75	39.62	-5.42%	7,929,000
2026-03-18	43.86	43.94	41.61	41.89	-8.38%	4,246,300
2026-03-17	46.68	47.14	45.34	45.72	-1.19%	2,051,300
2026-03-16	45.32	46.93	44.96	46.27	+0.92%	3,779,400
2026-03-13	47.91	48.05	45.60	45.85	-5.50%	3,185,700
2026-03-12	49.33	49.62	48.11	48.52	-1.82%	3,274,400
2026-03-11	49.94	50.22	48.46	49.42	-2.25%	2,332,000
2026-03-10	52.01	52.01	50.22	50.56	-1.17%	2,911,800
2026-03-09	48.41	51.25	47.30	51.16	+2.55%	3,784,400
2026-03-06	48.89	50.02	47.50	49.89	+1.03%	2,876,200
2026-03-05	51.14	51.15	48.07	49.38	-4.97%	4,671,800
2026-03-04	53.30	53.51	51.29	51.96	-0.56%	4,803,300
2026-03-03	52.16	52.63	49.81	52.25	-5.57%	5,161,500
2026-03-02	54.90	55.41	53.03	55.33	+2.10%	5,249,500
2026-02-27	52.94	54.37	52.67	54.19	+3.32%	4,107,500
2026-02-26	49.80	52.48	49.32	52.45	+4.86%	3,145,900
2026-02-25	50.92	51.00	49.87	50.02	-1.07%	2,496,000
2026-02-24	48.48	50.86	48.01	50.56	+1.73%	3,040,000
2026-02-23	48.00	49.83	48.00	49.70	+3.89%	4,099,700
2026-02-20	45.92	48.07	45.02	47.84	+4.32%	4,521,700
2026-02-19	43.65	46.17	42.85	45.86	+4.85%	4,248,700
2026-02-18	44.30	44.39	43.36	43.74	+0.99%	3,238,700
2026-02-17	43.33	43.86	41.50	43.31	-4.29%	4,869,700
2026-02-13	43.58	45.40	43.13	45.25	+7.25%	4,850,200
2026-02-12	45.97	46.61	42.00	42.19	-8.78%	5,921,900
2026-02-11	46.45	46.66	44.59	46.25	+2.37%	3,935,100
2026-02-10	43.78	45.51	43.50	45.18	+3.03%	4,040,500
2026-02-09	40.85	44.01	40.73	43.85	+9.16%	5,035,900
2026-02-06	39.14	40.22	38.87	40.17	+6.64%	3,299,600
2026-02-05	39.24	40.32	37.56	37.67	-6.94%	6,348,000
2026-02-04	39.32	41.03	38.93	40.48	+5.72%	11,397,600
2026-02-03	38.68	38.77	37.24	38.29	+3.96%	6,072,700
2026-02-02	36.32	38.03	36.20	36.83	-0.19%	4,412,700
2026-01-30	38.89	39.59	36.16	36.90	-12.39%	10,386,700
2026-01-29	44.90	44.96	41.21	42.12	-5.20%	5,655,200
2026-01-28	44.50	45.00	43.19	44.43	+1.81%	3,611,700
2026-01-27	42.67	43.65	41.46	43.64	+2.35%	3,590,300
2026-01-26	44.39	45.18	42.58	42.64	-1.80%	5,631,100
2026-01-23	42.79	43.95	42.58	43.42	+2.94%	3,552,700
2026-01-22	40.19	42.70	40.09	42.18	+5.03%	3,050,100
2026-01-21	41.94	42.06	40.05	40.16	-1.67%	4,037,300
2026-01-20	40.33	41.15	40.24	40.84	+4.99%	4,401,400
2026-01-16	40.05	40.36	38.86	38.90	-3.47%	3,856,800
2026-01-15	39.61	40.77	38.41	40.30	-6.26%	6,464,400
2026-01-14	43.45	43.51	42.20	42.99	+0.51%	2,114,300
2026-01-13	42.98	43.87	42.69	42.77	+0.49%	2,059,300
2026-01-12	42.86	43.49	42.43	42.56	+1.79%	2,504,800
2026-01-09	41.92	42.89	41.71	41.81	+0.46%	2,200,300
2026-01-08	40.59	41.74	40.33	41.62	+1.17%	1,932,100
2026-01-07	39.49	41.17	39.29	41.14	+1.33%	2,322,300
2026-01-06	39.73	40.83	39.65	40.60	+3.36%	2,289,100
2026-01-05	39.15	40.56	38.96	39.28	+2.27%	2,360,000
2026-01-02	39.17	39.19	37.21	38.41	-0.44%	1,834,000
2025-12-31	38.79	39.51	38.48	38.58	-1.36%	1,173,400
2025-12-30	39.72	39.81	38.91	39.11	+0.59%	1,571,300
2025-12-29	39.07	39.70	38.37	38.88	-4.64%	2,753,500
2025-12-26	40.79	40.98	40.10	40.77	+1.04%	1,049,500
2025-12-24	40.65	40.66	39.64	40.35	-0.74%	712,100
2025-12-23	40.77	40.81	39.97	40.65	+0.40%	1,776,100
2025-12-22	39.64	40.82	39.40	40.49	+5.22%	3,401,000
2025-12-19	37.79	38.71	37.79	38.48	+2.07%	8,171,600
2025-12-18	37.50	38.31	37.20	37.70	+0.16%	1,906,500
2025-12-17	37.95	38.00	36.86	37.64	+0.83%	2,018,900
2025-12-16	37.70	38.14	36.90	37.33	-0.51%	2,650,600
2025-12-15	38.54	38.85	37.03	37.52	-2.52%	2,755,900
2025-12-12	39.10	39.44	37.94	38.49	+0.10%	2,577,200
2025-12-11	37.20	38.97	37.14	38.45	+3.39%	2,621,900
2025-12-10	36.60	37.43	35.83	37.19	+1.67%	2,276,200
2025-12-09	35.67	36.69	35.61	36.58	+3.16%	1,495,700
2025-12-08	36.20	36.37	35.45	35.46	-1.72%	2,103,500
2025-12-05	36.64	37.14	35.81	36.08	-0.03%	1,689,600
2025-12-04	35.48	36.30	35.44	36.09	+0.78%	1,529,400
2025-12-03	36.63	36.75	35.63	35.81	-1.02%	1,613,200
2025-12-02	36.71	36.86	35.26	36.18	-2.24%	2,489,300
2025-12-01	37.82	38.00	36.83	37.01	-1.31%	2,702,100
2025-11-28	37.00	37.67	36.85	37.50	+1.99%	1,807,300
2025-11-26	35.09	36.88	34.98	36.77	+6.24%	3,147,800
2025-11-25	34.24	34.96	34.18	34.61	+0.64%	2,608,600
2025-11-24	32.80	34.48	32.41	34.39	+5.39%	3,035,900
2025-11-21	32.27	33.18	31.98	32.63	+1.12%	2,537,800
2025-11-20	34.00	34.40	32.24	32.27	-4.78%	3,300,800
2025-11-19	34.34	35.07	33.51	33.89	+0.21%	2,440,900
2025-11-18	33.15	34.23	32.92	33.82	+2.27%	2,812,700
2025-11-17	33.35	33.72	32.61	33.07	-0.84%	2,236,100
2025-11-14	31.93	33.57	31.72	33.35	-0.33%	3,178,600
2025-11-13	34.08	34.37	32.89	33.46	-0.59%	3,885,700
2025-11-12	32.88	34.17	32.47	33.66	+3.03%	2,847,400
2025-11-11	32.80	32.90	32.13	32.67	+0.49%	2,222,800
2025-11-10	32.15	32.70	31.67	32.51	+4.90%	3,136,100
2025-11-07	30.65	31.05	30.29	30.99	+1.81%	2,444,200
2025-11-06	31.26	31.62	30.21	30.44	-1.77%	4,018,600
2025-11-05	30.54	31.11	30.35	30.99	+3.27%	2,475,800
2025-11-04	30.43	30.77	29.99	30.01	-4.06%	2,937,400
2025-11-03	30.83	31.44	30.69	31.28	+1.59%	2,614,300
2025-10-31	31.09	31.35	30.35	30.79	-0.81%	3,442,200
2025-10-30	29.79	31.26	29.28	31.04	-2.60%	10,765,700
2025-10-29	32.21	32.73	31.74	31.87	+1.05%	5,426,100
2025-10-28	30.08	31.92	29.97	31.54	+3.27%	5,928,300
2025-10-27	30.66	31.20	29.48	30.54	-3.20%	5,547,300
2025-10-24	31.06	31.94	30.92	31.55	-0.97%	3,308,500
2025-10-23	32.46	32.63	31.82	31.86	+0.03%	3,015,200
2025-10-22	30.77	31.91	30.72	31.85	+0.38%	4,223,100
2025-10-21	32.55	33.11	31.35	31.73	-9.91%	6,612,400
2025-10-20	35.25	35.56	34.70	35.22	+2.03%	3,269,400
2025-10-17	36.38	36.53	34.07	34.52	-7.87%	5,723,000
2025-10-16	36.52	37.54	36.17	37.47	+4.00%	4,981,900
2025-10-15	34.46	36.14	34.06	36.03	+5.78%	3,791,500
2025-10-14	34.25	34.54	33.77	34.06	-1.96%	3,268,000
2025-10-13	33.87	34.97	33.87	34.74	+5.11%	2,779,900
2025-10-10	32.93	33.30	32.58	33.05	+0.89%	2,893,800
2025-10-09	34.32	34.39	32.41	32.76	-4.35%	4,154,500
2025-10-08	34.47	34.50	33.53	34.25	+2.15%	3,127,200
2025-10-07	34.71	34.78	33.13	33.53	-3.48%	4,374,600
2025-10-06	34.71	35.43	34.41	34.74	+2.15%	3,772,000
2025-10-03	34.61	34.70	33.64	34.01	-1.16%	3,425,800
2025-10-02	35.34	35.40	33.31	34.41	-1.94%	3,459,400
2025-10-01	35.08	35.61	34.76	35.09	+0.66%	3,458,600
2025-09-30	34.23	35.09	34.05	34.86	+0.64%	3,804,500
2025-09-29	35.00	35.13	34.39	34.64	+1.35%	3,602,900
2025-09-26	33.40	34.18	33.20	34.18	+2.61%	2,871,800
2025-09-25	33.46	33.89	33.02	33.31	-0.12%	2,646,300
2025-09-24	33.72	34.39	33.21	33.35	-1.30%	3,211,100
2025-09-23	33.55	34.40	33.39	33.79	+1.47%	5,443,000
2025-09-22	33.25	33.46	32.30	33.30	+2.97%	5,295,900
2025-09-19	31.23	32.40	31.15	32.34	+3.85%	17,367,500
2025-09-18	31.11	31.25	30.81	31.14	-0.73%	3,094,300
2025-09-17	31.41	31.98	31.21	31.37	-0.76%	4,661,600
2025-09-16	33.42	33.47	31.47	31.61	-5.44%	5,619,700
2025-09-15	33.30	34.01	33.17	33.43	+1.43%	4,016,100
2025-09-12	33.04	33.15	32.57	32.96	+0.18%	2,391,300
2025-09-11	32.99	33.21	32.67	32.90	-0.66%	2,778,400
2025-09-10	32.64	33.27	32.64	33.12	+1.85%	2,970,000
2025-09-09	33.03	33.09	32.33	32.52	-0.73%	2,981,600
2025-09-08	32.71	33.10	32.46	32.76	+1.77%	3,592,800
2025-09-05	32.20	32.50	31.56	32.19	+2.03%	2,934,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+27.03%). 가장 약한 달: 6월 (-13.09%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.37%
2월+27.03%
3월-1.85%
4월-2.94%
5월+2.06%
6월-13.09%
7월-8.38%
8월+25.00%
9월+8.97%
10월-12.25%
11월+19.88%
12월+4.24%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Alamos Gold Inc (AGI)의 최근 종가는 얼마입니까?

2026-09-02 기준 36.13. Closelook 데이터 레이크의 일별 가격 기록 기준.

AGI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 55.41, 최저 27.05 (2026-09-02 기준).

Alamos Gold Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AGI의 가장 강한 달은 2월(평균 +27.03%), 가장 약한 달은 6월(평균 -13.09%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.