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 | ₩88,156 | ₩88,639 | ₩86,399 | ₩88,438 | +0.32% | 848.2만 |
| 2026.09.28–2026.10.02 | ₩90,637 | ₩90,905 | ₩87,137 | ₩88,344 | -2.53% | 903.8만 |
| 2026.09.21–2026.09.25 | ₩91,254 | ₩91,777 | ₩89,175 | ₩90,489 | -0.84% | 788.7만 |
| 2026.09.14–2026.09.18 | ₩95,920 | ₩96,819 | ₩90,784 | ₩91,254 | -4.87% | 914.7만 |
| 2026.09.08–2026.09.11 | ₩97,623 | ₩98,602 | ₩95,169 | ₩95,518 | -2.16% | 550.5만 |
| 2026.08.31–2026.09.04 | ₩97,892 | ₩98,616 | ₩96,349 | ₩97,382 | -0.52% | 705.8만 |
| 2026.08.24–2026.08.28 | ₩99,407 | ₩100,359 | ₩97,959 | ₩98,160 | -1.25% | 473.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,989 |
| ₩98,857 |
| ₩99,072 |
| -0.73% |
| 1274.8만 |
| 2026.08.10–2026.08.14 | ₩101,083 | ₩101,888 | ₩98,267 | ₩100,225 | -0.85% | 540.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,449 | ₩104,891 | ₩101,137 | ₩101,418 | -2.90% | 800.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,909 | ₩109,692 | ₩103,483 | ₩104,328 | -3.32% | 674만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,619 | ₩109,464 | ₩106,139 | ₩108,123 | -0.46% | 548.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,039 | ₩109,679 | ₩103,430 | ₩108,780 | +3.56% | 521.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,596 | ₩106,326 | ₩103,202 | ₩104,529 | -0.06% | 543.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,746 | ₩104,503 | ₩101,485 | ₩104,342 | +1.55% | 452만 |
|---|
| 2026.06.22–2026.06.26 | ₩98,213 | ₩103,483 | ₩98,120 | ₩103,296 | +5.17% | 530.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,083 | ₩101,526 | ₩97,878 | ₩98,227 | -2.83% | 645.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,669 | ₩102,357 | ₩97,623 | ₩101,687 | +3.06% | 559.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,696 | ₩99,595 | ₩95,505 | ₩98,441 | -0.26% | 608.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,070 | ₩101,767 | ₩98,508 | ₩99,434 | -1.62% | 531.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,587 | ₩102,384 | ₩100,051 | ₩101,190 | +0.60% | 638.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,558 | ₩103,416 | ₩99,635 | ₩99,849 | -2.64% | 437.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,914 | ₩103,282 | ₩101,231 | ₩102,209 | +0.29% | 525.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,639 | ₩103,644 | ₩101,083 | ₩102,397 | -0.24% | 488.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,849 | ₩107,305 | ₩101,780 | ₩102,840 | -3.75% | 606.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,368 | ₩106,755 | ₩103,309 | ₩106,554 | +2.09% | 523.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩102,236 | ₩105,321 | ₩101,083 | ₩104,824 | +2.53% | 506.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,761 | ₩103,604 | ₩99,970 | ₩102,732 | +1.96% | 429.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,746 | ₩102,813 | ₩99,233 | ₩99,782 | -2.88% | 631만 |
|---|
| 2026.03.16–2026.03.20 | ₩106,916 | ₩107,976 | ₩101,512 | ₩102,116 | -4.49% | 734만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,539 | ₩108,874 | ₩105,978 | ₩106,206 | -2.15% | 655.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,278 | ₩110,068 | ₩106,970 | ₩109,089 | +1.69% | 701.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,066 | ₩108,847 | ₩104,918 | ₩107,922 | +2.72% | 530.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,932 | ₩106,326 | ₩102,719 | ₩104,918 | -0.01% | 493.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,252 | ₩104,838 | ₩99,970 | ₩104,704 | +4.44% | 895.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,711 | ₩102,880 | ₩94,982 | ₩100,225 | +3.63% | 622.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,556 | ₩97,972 | ₩94,901 | ₩96,859 | -0.71% | 550.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,757 | ₩98,683 | ₩95,961 | ₩97,288 | -0.48% | 490.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,478 | ₩98,280 | ₩94,231 | ₩98,146 | +2.79% | 777.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,376 | ₩97,650 | ₩93,279 | ₩94,553 | -1.89% | 902.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,355 | ₩97,798 | ₩95,518 | ₩96,711 | -0.66% | 353.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,416 | ₩97,436 | ₩95,961 | ₩97,087 | +0.70% | 371.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,430 | ₩97,637 | ₩94,834 | ₩96,685 | +0.26% | 858.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,098 | ₩99,098 | ₩95,210 | ₩96,215 | -2.91% | 674만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,265 | ₩100,909 | ₩99,018 | ₩99,098 | -1.16% | 360.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,943 | ₩101,485 | ₩99,058 | ₩100,869 | +0.93% | 390.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,380 | ₩100,372 | ₩97,449 | ₩99,943 | +0.57% | 516.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,254 | ₩99,675 | ₩97,650 | ₩98,938 | +0.70% | 458.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,033 | ₩98,589 | ₩96,081 | ₩98,441 | +1.45% | 540만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,024 | ₩100,627 | ₩96,349 | ₩97,905 | -2.12% | 522.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,137 | ₩102,974 | ₩99,796 | ₩100,305 | -0.82% | 676.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,148 | ₩100,882 | ₩96,054 | ₩100,654 | +4.69% | 678.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,156 | ₩96,738 | ₩95,089 | ₩96,685 | +1.61% | 179.5만 |
|---|