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 | ₩88,162 | ₩88,645 | ₩86,405 | ₩88,444 | +0.32% | 848.2만 |
| 2026.09.28–2026.10.02 | ₩90,643 | ₩90,911 | ₩87,143 | ₩88,350 | -2.53% | 903.8만 |
| 2026.09.21–2026.09.25 | ₩91,260 | ₩91,783 | ₩89,181 | ₩90,495 | -0.84% | 788.7만 |
| 2026.09.14–2026.09.18 | ₩95,927 | ₩96,825 | ₩90,790 | ₩91,260 | -4.87% | 914.7만 |
| 2026.09.08–2026.09.11 | ₩97,630 | ₩98,609 | ₩95,176 | ₩95,524 | -2.16% | 550.5만 |
| 2026.08.31–2026.09.04 | ₩97,898 | ₩98,622 | ₩96,356 | ₩97,389 | -0.52% | 705.8만 |
| 2026.08.24–2026.08.28 | ₩99,414 | ₩100,366 | ₩97,965 | ₩98,166 | -1.25% | 473.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,802 |
| ₩100,996 |
| ₩98,864 |
| ₩99,078 |
| -0.73% |
| 1274.8만 |
| 2026.08.10–2026.08.14 | ₩101,090 | ₩101,895 | ₩98,274 | ₩100,232 | -0.85% | 540.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,456 | ₩104,898 | ₩101,143 | ₩101,425 | -2.90% | 800.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,916 | ₩109,700 | ₩103,490 | ₩104,335 | -3.32% | 674만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,627 | ₩109,472 | ₩106,146 | ₩108,130 | -0.46% | 548.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,046 | ₩109,686 | ₩103,437 | ₩108,788 | +3.56% | 521.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,603 | ₩106,333 | ₩103,209 | ₩104,536 | -0.06% | 543.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,753 | ₩104,510 | ₩101,492 | ₩104,349 | +1.55% | 452만 |
|---|
| 2026.06.22–2026.06.26 | ₩98,220 | ₩103,490 | ₩98,126 | ₩103,303 | +5.17% | 530.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,090 | ₩101,532 | ₩97,885 | ₩98,233 | -2.83% | 645.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩98,676 | ₩102,364 | ₩97,630 | ₩101,693 | +3.06% | 559.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,703 | ₩99,601 | ₩95,511 | ₩98,448 | -0.26% | 608.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,076 | ₩101,774 | ₩98,515 | ₩99,440 | -1.62% | 531.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,594 | ₩102,391 | ₩100,057 | ₩101,197 | +0.60% | 638.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,565 | ₩103,423 | ₩99,642 | ₩99,856 | -2.64% | 437.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,921 | ₩103,289 | ₩101,237 | ₩102,216 | +0.29% | 525.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,645 | ₩103,651 | ₩101,090 | ₩102,404 | -0.24% | 488.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,856 | ₩107,312 | ₩101,787 | ₩102,847 | -3.75% | 606.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,375 | ₩106,763 | ₩103,316 | ₩106,561 | +2.09% | 523.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩102,243 | ₩105,328 | ₩101,090 | ₩104,831 | +2.53% | 506.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,768 | ₩103,611 | ₩99,977 | ₩102,739 | +1.96% | 429.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,753 | ₩102,820 | ₩99,239 | ₩99,789 | -2.88% | 631만 |
|---|
| 2026.03.16–2026.03.20 | ₩106,924 | ₩107,983 | ₩101,519 | ₩102,122 | -4.49% | 734만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,546 | ₩108,881 | ₩105,985 | ₩106,213 | -2.15% | 655.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,286 | ₩110,075 | ₩106,977 | ₩109,096 | +1.69% | 701.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,073 | ₩108,855 | ₩104,925 | ₩107,929 | +2.72% | 530.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,939 | ₩106,333 | ₩102,726 | ₩104,925 | -0.01% | 493.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,258 | ₩104,845 | ₩99,977 | ₩104,711 | +4.44% | 895.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩96,718 | ₩102,887 | ₩94,988 | ₩100,232 | +3.63% | 622.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,563 | ₩97,979 | ₩94,908 | ₩96,865 | -0.71% | 550.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,764 | ₩98,689 | ₩95,967 | ₩97,295 | -0.48% | 490.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,484 | ₩98,287 | ₩94,237 | ₩98,153 | +2.79% | 777.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,383 | ₩97,657 | ₩93,285 | ₩94,559 | -1.89% | 902.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,362 | ₩97,804 | ₩95,524 | ₩96,718 | -0.66% | 353.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,423 | ₩97,442 | ₩95,967 | ₩97,093 | +0.70% | 371.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,436 | ₩97,643 | ₩94,840 | ₩96,691 | +0.26% | 858.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,105 | ₩99,105 | ₩95,216 | ₩96,222 | -2.91% | 674만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,272 | ₩100,916 | ₩99,025 | ₩99,105 | -1.16% | 360.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,950 | ₩101,492 | ₩99,065 | ₩100,875 | +0.93% | 390.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,387 | ₩100,379 | ₩97,456 | ₩99,950 | +0.57% | 516.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,260 | ₩99,682 | ₩97,657 | ₩98,944 | +0.70% | 458.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,040 | ₩98,595 | ₩96,088 | ₩98,448 | +1.45% | 540만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,030 | ₩100,634 | ₩96,356 | ₩97,912 | -2.12% | 522.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,143 | ₩102,981 | ₩99,802 | ₩100,312 | -0.82% | 676.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,155 | ₩100,889 | ₩96,061 | ₩100,661 | +4.69% | 678.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,162 | ₩96,745 | ₩95,095 | ₩96,691 | +1.61% | 179.5만 |
|---|