Federal Agricultural Mortgage Corporation (AGM) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	204.46	207.50	201.78	203.97	-1.09%	84,400
2026-10-15	205.71	208.36	204.90	206.22	+1.18%	101,200
2026-10-14	201.12	204.20	200.83	203.82	-0.20%	130,900
2026-10-13	204.70	205.38	200.64	204.23	+0.53%	84,600
2026-10-12	204.23	207.71	202.81	203.16	-0.36%	100,900
2026-10-09	207.54	208.85	203.75	203.90	-1.71%	109,400
2026-10-08	208.66	208.88	203.01	207.44	-0.55%	125,200
2026-10-07	212.50	212.58	207.72	208.58	-2.50%	138,900
2026-10-06	217.45	219.16	213.59	213.92	-0.25%	156,500
2026-10-05	215.67	216.86	214.12	214.46	-0.15%	100,100
2026-10-02	211.40	216.10	211.00	214.79	+2.68%	115,800
2026-10-01	206.33	209.44	203.38	209.19	+1.10%	97,900
2026-09-30	210.62	213.86	206.44	206.92	-2.50%	115,100
2026-09-29	216.88	217.52	211.29	212.22	-1.62%	115,300
2026-09-28	213.96	217.58	211.83	215.71	+0.79%	84,100
2026-09-25	220.50	220.50	213.54	214.01	-2.18%	153,400
2026-09-24	216.95	219.74	215.65	218.79	+0.75%	143,800
2026-09-23	218.11	218.97	215.96	217.17	-0.76%	83,900
2026-09-22	221.24	223.70	218.16	218.83	-0.06%	75,900
2026-09-21	221.40	223.47	218.26	218.97	-0.89%	76,600
2026-09-18	223.23	223.23	219.60	220.94	-1.05%	325,600
2026-09-17	222.25	225.51	221.51	223.29	+1.20%	155,300
2026-09-16	222.93	224.90	216.27	220.65	-1.71%	134,400
2026-09-15	223.33	225.48	219.34	224.48	-0.32%	107,300
2026-09-14	224.90	226.47	223.58	225.21	-0.13%	130,700
2026-09-11	227.17	229.88	224.52	225.51	+0.41%	66,600
2026-09-10	224.34	225.78	221.49	224.60	+0.07%	113,000
2026-09-09	225.33	227.50	223.39	224.45	-0.73%	106,500
2026-09-08	228.72	228.72	222.87	226.09	-0.74%	112,200
2026-09-04	225.79	228.66	223.95	227.78	+0.71%	91,000
2026-09-03	221.43	228.22	221.43	226.17	+1.59%	71,300
2026-09-02	221.39	224.84	221.39	222.63	+1.26%	85,600
2026-09-01	218.97	222.68	217.00	219.85	-0.02%	86,100
2026-08-31	221.46	222.68	219.33	219.90	-0.69%	64,300
2026-08-28	223.74	226.08	221.10	221.43	-0.54%	98,300
2026-08-27	219.99	222.94	217.00	222.64	+2.06%	96,800
2026-08-26	220.48	220.48	217.86	218.14	-0.44%	104,300
2026-08-25	221.70	221.80	216.87	219.11	-0.27%	77,400
2026-08-24	221.81	227.53	218.61	219.71	-0.51%	105,100
2026-08-21	221.83	222.91	219.25	220.84	-0.00%	102,600
2026-08-20	225.55	230.24	219.03	220.85	-2.68%	112,600
2026-08-19	227.49	231.25	226.54	226.93	-0.96%	68,100
2026-08-18	231.60	233.85	229.07	229.13	-1.12%	72,800
2026-08-17	231.06	234.37	228.69	231.72	-0.42%	68,200
2026-08-14	232.29	233.46	227.82	232.70	+0.45%	71,000
2026-08-13	239.95	240.49	230.79	231.66	-2.68%	93,600
2026-08-12	236.57	238.80	235.78	238.05	+1.44%	60,500
2026-08-11	233.59	238.02	233.59	234.68	+0.46%	99,900
2026-08-10	233.36	236.50	232.19	233.61	-0.82%	61,300
2026-08-07	233.07	239.54	232.77	235.54	-0.58%	88,000
2026-08-06	237.50	238.94	235.31	236.92	-0.17%	82,900
2026-08-05	240.99	241.82	234.75	237.32	-1.83%	91,100
2026-08-04	235.61	244.67	235.12	241.74	+1.59%	130,400
2026-08-03	231.12	248.29	231.12	237.96	+4.55%	194,300
2026-07-31	220.35	228.38	215.51	227.60	+3.31%	223,000
2026-07-30	212.60	221.22	209.69	220.30	+3.10%	141,300
2026-07-29	211.56	216.43	211.56	213.67	+0.48%	120,100
2026-07-28	211.44	213.71	206.00	212.64	+1.75%	116,400
2026-07-27	211.64	214.88	208.98	208.99	-0.25%	85,000
2026-07-24	207.62	210.30	204.84	209.51	+1.97%	80,000
2026-07-23	206.75	206.75	204.35	205.47	-1.21%	151,900
2026-07-22	207.54	208.78	205.64	207.98	+0.13%	97,700
2026-07-21	206.34	208.14	201.85	207.71	+0.81%	117,300
2026-07-20	206.43	209.50	206.02	206.04	+0.26%	118,100
2026-07-17	204.63	209.99	202.62	205.50	-0.35%	112,600
2026-07-16	197.85	206.57	197.85	206.23	+5.17%	101,300
2026-07-15	200.72	201.03	192.67	196.09	-1.40%	121,800
2026-07-14	202.33	205.08	198.60	198.88	-1.87%	158,400
2026-07-13	200.27	204.95	199.97	202.67	+0.07%	311,900
2026-07-10	200.09	202.95	200.09	202.53	+1.34%	101,600
2026-07-09	198.55	200.56	196.62	199.86	+1.01%	82,500
2026-07-08	199.52	199.93	195.90	197.87	-1.20%	160,400
2026-07-07	199.85	203.03	199.35	200.27	-0.30%	80,600
2026-07-06	201.38	204.19	200.29	200.87	-0.03%	114,200
2026-07-02	203.31	204.00	198.48	200.94	-1.07%	133,000
2026-07-01	200.33	203.41	198.89	203.11	+1.93%	116,300
2026-06-30	194.82	201.69	194.58	199.27	+2.48%	113,600
2026-06-29	195.00	195.00	191.66	194.44	-0.26%	200,200
2026-06-26	192.08	197.50	192.08	194.94	+0.86%	388,400
2026-06-25	193.57	196.18	191.67	193.28	+0.32%	100,400
2026-06-24	188.65	195.11	188.03	192.66	+1.73%	178,600
2026-06-23	183.61	189.84	183.57	189.38	+3.45%	208,100
2026-06-22	184.88	185.90	182.86	183.07	-0.22%	84,000
2026-06-18	184.78	185.86	182.96	183.47	+0.14%	121,700
2026-06-17	183.97	186.93	181.81	183.21	-0.43%	112,700
2026-06-16	185.45	187.44	183.22	184.01	+0.30%	110,600
2026-06-15	182.16	186.38	181.95	183.46	+0.74%	114,400
2026-06-12	182.81	183.65	181.13	182.11	+0.41%	58,200
2026-06-11	181.66	182.82	177.27	181.37	+0.82%	121,500
2026-06-10	174.22	180.65	172.52	179.90	+3.51%	133,900
2026-06-09	182.92	185.87	173.79	173.80	-4.29%	143,600
2026-06-08	181.66	185.45	181.19	181.59	+0.33%	159,900
2026-06-05	183.00	185.21	180.18	180.99	-0.62%	164,700
2026-06-04	177.63	183.91	177.63	182.12	+4.25%	207,900
2026-06-03	179.69	179.69	173.50	174.70	-3.51%	160,800
2026-06-02	177.09	183.78	177.09	181.05	+1.51%	257,400
2026-06-01	177.33	178.94	176.17	178.35	+0.31%	141,000
2026-05-29	179.49	182.11	176.13	177.79	-0.95%	194,000
2026-05-28	176.30	180.18	176.30	179.50	+0.93%	149,200
2026-05-27	180.15	181.08	177.01	177.85	-0.66%	88,600
2026-05-26	178.00	180.30	176.30	179.04	+0.81%	109,400
2026-05-22	177.70	178.97	176.73	177.61	+0.34%	52,800
2026-05-21	175.49	178.00	171.84	177.01	+0.97%	107,000
2026-05-20	170.95	175.50	170.95	175.31	+2.27%	109,400
2026-05-19	174.45	174.90	170.77	171.42	-1.89%	108,700
2026-05-18	173.36	177.00	173.36	174.73	+0.82%	146,400
2026-05-15	176.00	176.00	171.74	173.31	-1.37%	112,500
2026-05-14	173.31	176.61	173.20	175.71	+2.59%	125,200
2026-05-13	177.61	178.28	170.97	171.28	-3.99%	115,100
2026-05-12	178.09	180.60	175.13	178.40	+0.82%	83,000
2026-05-11	181.16	182.05	175.16	176.95	-2.23%	123,900
2026-05-08	183.51	185.02	179.84	180.99	-0.90%	104,600
2026-05-07	179.35	183.16	179.15	182.63	+2.08%	83,100
2026-05-06	177.99	186.50	174.64	178.90	+4.45%	167,200
2026-05-05	171.78	175.27	170.27	171.28	+0.44%	118,300
2026-05-04	173.74	174.55	168.94	170.53	-2.41%	112,900
2026-05-01	175.43	177.51	172.60	174.75	+0.55%	169,800
2026-04-30	171.39	175.58	171.39	173.80	+0.85%	78,200
2026-04-29	173.62	178.00	169.90	172.34	-1.38%	104,200
2026-04-28	176.50	178.17	173.57	174.76	-0.23%	71,500
2026-04-27	172.76	176.97	172.76	175.16	+1.10%	52,900
2026-04-24	172.88	176.12	171.81	173.26	-0.08%	98,300
2026-04-23	174.05	175.23	172.06	173.40	-0.06%	52,200
2026-04-22	171.89	173.74	170.96	173.50	+1.43%	57,000
2026-04-21	175.00	178.00	171.00	171.06	-2.13%	70,900
2026-04-20	172.00	175.67	171.40	174.78	+1.46%	93,900
2026-04-17	166.26	173.50	164.81	172.26	+5.08%	176,400
2026-04-16	165.48	166.52	163.20	163.94	-0.79%	122,300
2026-04-15	163.77	165.79	163.16	165.24	+1.32%	62,300
2026-04-14	161.46	164.07	161.42	163.08	+1.20%	87,700
2026-04-13	157.20	161.29	156.26	161.15	+1.89%	90,300
2026-04-10	158.26	160.00	157.23	158.16	+0.25%	74,500
2026-04-09	154.60	158.26	153.98	157.76	+1.19%	108,400
2026-04-08	155.52	157.70	154.22	155.91	+2.82%	199,200
2026-04-07	151.53	153.28	148.14	151.63	-0.41%	53,900
2026-04-06	150.07	152.50	150.07	152.25	+1.30%	69,700
2026-04-02	146.40	150.99	146.38	150.30	+1.12%	70,800
2026-04-01	148.67	151.20	146.74	148.64	+0.20%	70,700
2026-03-31	146.22	148.78	145.00	148.35	+2.76%	98,600
2026-03-30	142.00	145.82	141.93	144.36	+1.93%	66,900
2026-03-27	143.10	144.10	141.00	141.62	-2.65%	83,200
2026-03-26	144.37	146.17	142.50	145.47	+0.66%	81,600
2026-03-25	145.17	145.17	141.99	144.51	+0.86%	96,300
2026-03-24	142.00	143.87	141.00	143.28	+0.37%	75,000
2026-03-23	142.81	145.72	141.66	142.75	+1.79%	104,500
2026-03-20	138.65	142.41	136.73	140.24	+0.89%	629,500
2026-03-19	139.89	143.15	136.57	139.00	-1.32%	157,900
2026-03-18	146.69	148.63	140.86	140.86	-4.55%	144,600
2026-03-17	150.05	152.03	146.61	147.57	-1.47%	201,200
2026-03-16	151.45	153.53	149.43	149.77	-1.17%	95,700
2026-03-13	153.42	154.80	150.66	151.55	-0.01%	85,600
2026-03-12	154.90	155.50	150.74	151.56	-3.22%	103,400
2026-03-11	160.13	160.13	155.60	156.61	-2.54%	71,300
2026-03-10	159.87	163.20	158.45	160.69	-0.48%	81,600
2026-03-09	159.08	162.33	156.85	161.46	+0.24%	106,700
2026-03-06	159.72	162.95	158.01	161.08	-0.66%	157,700
2026-03-05	161.12	164.14	160.38	162.15	+1.50%	121,600
2026-03-04	159.18	162.00	158.03	159.75	+0.33%	72,300
2026-03-03	158.45	160.16	154.89	159.23	-0.13%	92,500
2026-03-02	155.79	160.36	155.25	159.43	+1.12%	70,400
2026-02-27	160.00	161.86	156.51	157.66	-2.82%	142,200
2026-02-26	161.53	163.12	160.21	162.24	+1.37%	78,700
2026-02-25	159.13	161.00	157.99	160.04	+1.11%	99,600
2026-02-24	155.63	159.37	153.79	158.28	+1.72%	128,700
2026-02-23	151.00	156.28	146.69	155.60	+4.11%	234,100
2026-02-20	161.73	166.73	148.53	149.46	-14.12%	451,400
2026-02-19	174.17	175.51	170.40	174.04	-0.35%	92,600
2026-02-18	175.45	176.86	174.16	174.65	-0.20%	92,000
2026-02-17	175.05	176.95	171.41	175.00	+0.57%	93,500
2026-02-13	180.03	180.03	173.28	174.00	-2.87%	101,900
2026-02-12	180.02	180.40	177.74	179.14	+0.31%	78,400
2026-02-11	182.28	183.95	176.69	178.58	-2.17%	112,700
2026-02-10	178.13	182.97	177.00	182.54	+2.95%	89,900
2026-02-09	171.66	181.05	170.75	177.31	+3.20%	155,600
2026-02-06	172.00	172.39	169.97	171.82	+0.11%	204,400
2026-02-05	174.00	174.48	169.35	171.63	-0.93%	90,200
2026-02-04	171.39	173.77	169.73	173.24	+1.94%	82,000
2026-02-03	169.68	171.90	166.88	169.94	-0.18%	125,800
2026-02-02	169.85	171.89	169.44	170.24	+0.56%	109,100
2026-01-30	171.29	172.15	167.92	169.30	-0.99%	183,000
2026-01-29	167.75	171.61	167.37	171.00	+2.22%	90,900
2026-01-28	172.84	173.00	167.12	167.28	-3.24%	54,400
2026-01-27	172.66	173.30	171.06	172.89	-0.13%	152,900
2026-01-26	170.87	173.65	169.65	173.12	+1.11%	70,900
2026-01-23	174.83	174.83	170.25	171.22	-2.64%	144,100
2026-01-22	175.17	177.53	174.12	175.87	+0.87%	47,700
2026-01-21	169.98	174.44	169.98	174.36	+3.04%	68,000
2026-01-20	170.29	174.00	168.35	169.21	-2.09%	45,100
2026-01-16	170.05	173.08	170.05	172.83	+1.59%	85,000
2026-01-15	166.68	170.21	165.79	170.13	+1.56%	94,200
2026-01-14	167.80	168.84	165.35	167.52	+0.13%	96,300
2026-01-13	173.18	173.18	166.05	167.31	-3.17%	185,900
2026-01-12	173.52	175.68	171.99	172.79	-1.36%	179,600
2026-01-09	177.22	177.99	174.50	175.18	-0.67%	92,500
2026-01-08	173.76	177.45	172.35	176.36	+1.07%	218,500
2026-01-07	175.75	176.25	171.27	174.50	-1.03%	126,700
2026-01-06	177.38	179.54	175.14	176.31	-1.23%	138,100
2026-01-05	175.49	180.50	174.50	178.51	+1.18%	102,500
2026-01-02	175.90	176.58	172.80	176.43	+0.49%	77,800
2025-12-31	176.89	177.10	175.19	175.57	-0.82%	96,500
2025-12-30	176.50	177.82	176.37	177.02	-0.19%	46,600
2025-12-29	178.71	178.71	175.65	177.36	-0.13%	61,500
2025-12-26	177.63	179.79	176.80	177.59	-0.33%	64,800
2025-12-24	175.51	178.43	175.04	178.18	+0.91%	45,300
2025-12-23	178.49	179.38	176.06	176.57	-0.95%	75,200
2025-12-22	176.22	179.98	173.42	178.26	+0.67%	124,700
2025-12-19	177.93	179.28	175.26	177.07	-0.41%	89,500
2025-12-18	178.69	179.57	176.71	177.80	+0.31%	65,000
2025-12-17	177.34	180.00	176.94	177.25	-0.23%	56,800
2025-12-16	179.01	179.01	176.79	177.66	-0.54%	62,400
2025-12-15	182.00	182.01	175.67	178.63	-1.92%	75,900
2025-12-12	185.78	186.25	181.42	182.13	-1.31%	56,500
2025-12-11	184.57	186.00	182.99	184.54	+0.22%	77,800
2025-12-10	181.72	186.64	179.33	184.14	+1.82%	128,700
2025-12-09	174.77	181.21	174.51	180.84	+3.47%	93,300
2025-12-08	176.02	176.02	173.59	174.78	-0.58%	57,500
2025-12-05	176.64	177.76	174.02	175.80	-0.05%	63,700
2025-12-04	176.70	177.56	174.11	175.89	-0.58%	65,300
2025-12-03	174.91	179.64	174.91	176.92	+1.53%	90,900
2025-12-02	174.25	176.45	172.05	174.25	+0.55%	76,900
2025-12-01	170.75	175.15	170.18	173.29	+0.89%	112,700
2025-11-28	171.80	173.08	170.36	171.76	-0.54%	35,300
2025-11-26	171.00	174.18	170.00	172.69	+0.78%	106,000
2025-11-25	167.92	171.49	167.50	171.35	+2.36%	48,900
2025-11-24	165.91	168.00	163.25	167.40	+1.64%	95,300
2025-11-21	165.38	168.21	164.36	164.70	+0.44%	127,900
2025-11-20	165.46	169.17	163.36	163.98	-0.83%	117,100
2025-11-19	162.23	165.95	162.23	165.36	+1.96%	106,300
2025-11-18	162.97	164.37	161.24	162.18	-0.47%	57,200
2025-11-17	163.00	165.89	162.51	162.94	-0.73%	79,300
2025-11-14	168.43	168.53	163.98	164.13	-2.85%	73,500
2025-11-13	167.74	169.69	166.00	168.95	+1.14%	181,600
2025-11-12	165.00	167.17	165.00	167.04	+0.90%	64,600
2025-11-11	163.83	166.19	162.58	165.55	+1.65%	56,900
2025-11-10	164.02	166.25	162.31	162.86	-0.65%	90,100
2025-11-07	162.96	166.18	162.96	163.92	+1.07%	71,400
2025-11-06	168.55	168.55	159.77	162.19	-4.72%	102,300
2025-11-05	169.03	172.36	166.97	170.22	+2.86%	125,800
2025-11-04	165.25	171.53	160.65	165.48	+4.67%	134,700
2025-11-03	157.33	160.75	155.20	158.10	-0.34%	64,100
2025-10-31	155.11	158.75	155.11	158.64	+1.48%	45,400
2025-10-30	157.02	160.18	155.43	156.33	-0.88%	49,000
2025-10-29	159.45	161.75	156.58	157.72	-1.87%	51,100
2025-10-28	161.53	162.70	159.65	160.72	-1.00%	33,500
2025-10-27	163.40	164.15	161.65	162.34	-0.58%	34,600
2025-10-24	163.00	164.50	162.28	163.29	+1.10%	58,300
2025-10-23	161.39	162.28	159.77	161.51	-0.30%	48,000
2025-10-22	162.00	163.13	161.00	162.00	+0.20%	39,700
2025-10-21	159.21	161.94	158.53	161.67	+1.48%	40,300
2025-10-20	156.67	159.31	155.90	159.31	+2.04%	59,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+8.64%). 가장 약한 달: 9월 (-12.30%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.56%
2월-0.15%
3월-7.36%
4월+5.43%
5월+4.10%
6월+7.97%
7월+0.08%
8월+7.74%
9월-12.30%
10월-3.49%
11월+8.64%
12월+1.32%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Federal Agricultural Mortgage Corporation (AGM)의 최근 종가는 얼마입니까?

2026-10-16 기준 203.97. Closelook 데이터 레이크의 일별 가격 기록 기준.

AGM의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 248.29, 최저 136.57 (2026-10-16 기준).

Federal Agricultural Mortgage Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AGM의 가장 강한 달은 11월(평균 +8.64%), 가장 약한 달은 9월(평균 -12.30%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.