시장 데이터를 불러오는 중
전체 종목
어그리 리얼티 과거 주가
Agree Realty Corporation Common Stock · ADC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agree Realty Corporation Common Stock · ADC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩88,093 | ₩88,575 | ₩86,337 | ₩88,374 | +0.32% | 848.2만 |
| 2026.09.28–2026.10.02 | ₩90,572 | ₩90,840 | ₩87,075 | ₩88,281 | -2.53% | 903.8만 |
| 2026.09.21–2026.09.25 | ₩91,188 | ₩91,711 | ₩89,111 | ₩90,425 | -0.84% | 788.7만 |
| 2026.09.14–2026.09.18 | ₩95,852 | ₩96,749 | ₩90,719 | ₩91,188 | -4.87% | 914.7만 |
| 2026.09.08–2026.09.11 | ₩97,553 | ₩98,532 | ₩95,101 | ₩95,450 | -2.16% | 550.5만 |
| 2026.08.31–2026.09.04 | ₩97,821 | ₩98,545 | ₩96,280 | ₩97,312 | -0.52% | 705.8만 |
| 2026.08.24–2026.08.28 | ₩99,336 | ₩100,287 | ₩97,888 | ₩98,089 | -1.25% | 473.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,917 |
| ₩98,786 |
| ₩99,001 |
| -0.73% |
| 1274.8만 |
| 2026.08.10–2026.08.14 | ₩101,011 | ₩101,815 | ₩98,197 | ₩100,153 | -0.85% | 540.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,374 | ₩104,816 | ₩101,064 | ₩101,346 | -2.90% | 800.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,831 | ₩109,614 | ₩103,409 | ₩104,254 | -3.32% | 674만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,542 | ₩109,386 | ₩106,063 | ₩108,046 | -0.46% | 548.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,964 | ₩109,600 | ₩103,356 | ₩108,702 | +3.56% | 521.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,522 | ₩106,250 | ₩103,128 | ₩104,455 | -0.06% | 543.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,672 | ₩104,428 | ₩101,413 | ₩104,267 | +1.55% | 452만 |
|---|
| 2026.06.22–2026.06.26 | ₩98,143 | ₩103,409 | ₩98,049 | ₩103,222 | +5.17% | 530.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,011 | ₩101,453 | ₩97,808 | ₩98,156 | -2.83% | 645.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,599 | ₩102,284 | ₩97,553 | ₩101,614 | +3.06% | 559.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,625 | ₩99,523 | ₩95,436 | ₩98,371 | -0.26% | 608.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,997 | ₩101,694 | ₩98,438 | ₩99,362 | -1.62% | 531.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,515 | ₩102,311 | ₩99,979 | ₩101,118 | +0.60% | 638.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,485 | ₩103,342 | ₩99,563 | ₩99,778 | -2.64% | 437.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,842 | ₩103,208 | ₩101,158 | ₩102,136 | +0.29% | 525.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,565 | ₩103,570 | ₩101,011 | ₩102,324 | -0.24% | 488.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,773 | ₩107,228 | ₩101,708 | ₩102,766 | -3.75% | 606.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,294 | ₩106,679 | ₩103,235 | ₩106,478 | +2.09% | 523.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩102,163 | ₩105,245 | ₩101,011 | ₩104,749 | +2.53% | 506.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,689 | ₩103,530 | ₩99,898 | ₩102,659 | +1.96% | 429.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,672 | ₩102,739 | ₩99,161 | ₩99,711 | -2.88% | 631만 |
|---|
| 2026.03.16–2026.03.20 | ₩106,840 | ₩107,898 | ₩101,440 | ₩102,043 | -4.49% | 734만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,461 | ₩108,796 | ₩105,902 | ₩106,130 | -2.15% | 655.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,202 | ₩109,989 | ₩106,893 | ₩109,011 | +1.69% | 701.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,991 | ₩108,769 | ₩104,843 | ₩107,845 | +2.72% | 530.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,857 | ₩106,250 | ₩102,646 | ₩104,843 | -0.01% | 493.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,180 | ₩104,763 | ₩99,898 | ₩104,629 | +4.44% | 895.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,642 | ₩102,806 | ₩94,914 | ₩100,153 | +3.63% | 622.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,486 | ₩97,902 | ₩94,833 | ₩96,790 | -0.71% | 550.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,687 | ₩98,612 | ₩95,892 | ₩97,218 | -0.48% | 490.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,409 | ₩98,210 | ₩94,163 | ₩98,076 | +2.79% | 777.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,307 | ₩97,580 | ₩93,212 | ₩94,485 | -1.89% | 902.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,285 | ₩97,728 | ₩95,450 | ₩96,642 | -0.66% | 353.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,347 | ₩97,366 | ₩95,892 | ₩97,017 | +0.70% | 371.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,361 | ₩97,567 | ₩94,766 | ₩96,615 | +0.26% | 858.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,027 | ₩99,027 | ₩95,141 | ₩96,146 | -2.91% | 674만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,193 | ₩100,837 | ₩98,947 | ₩99,027 | -1.16% | 360.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,872 | ₩101,413 | ₩98,987 | ₩100,796 | +0.93% | 390.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,309 | ₩100,300 | ₩97,379 | ₩99,872 | +0.57% | 516.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,183 | ₩99,604 | ₩97,580 | ₩98,867 | +0.70% | 458.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,964 | ₩98,518 | ₩96,012 | ₩98,371 | +1.45% | 540만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,952 | ₩100,555 | ₩96,280 | ₩97,835 | -2.12% | 522.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,064 | ₩102,900 | ₩99,724 | ₩100,234 | -0.82% | 676.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,079 | ₩100,810 | ₩95,986 | ₩100,582 | +4.69% | 678.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,088 | ₩96,669 | ₩95,021 | ₩96,615 | +1.61% | 179.5만 |
|---|