Agree Realty

ADC
🏛️ 독일 →
61.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 60.24 61.02 60.24 61.02 0.0M
2025-09-25 60.52 60.94 60.52 60.72 0.0M
2025-09-24 60.30 61.10 60.30 61.10 0.0M
2025-09-23 60.38 60.46 60.10 60.46 0.0M
2025-09-22 60.90 60.90 60.24 60.32 0.0M
2025-09-19 60.40 61.12 60.40 60.62 0.0M
2025-09-18 60.80 61.80 60.80 61.00 0.0M
2025-09-17 60.56 61.14 60.56 61.14 0.0M
2025-09-16 61.56 62.08 60.42 60.42 0.0M
2025-09-15 62.68 62.70 62.00 62.00 0.0M
2025-09-12 62.42 63.12 62.42 62.62 0.0M
2025-09-11 62.00 62.80 61.86 62.80 0.0M
2025-09-10 61.38 61.54 61.38 61.40 0.0M
2025-09-09 62.10 62.26 61.90 61.90 0.0M
2025-09-08 62.68 62.68 61.52 61.52 0.0M
2025-09-05 61.40 62.12 61.40 62.12 0.0M
2025-09-04 61.72 61.72 61.72 61.72 0.0M
2025-09-03 62.32 62.32 61.50 61.50 0.0M
2025-09-02 62.48 62.48 61.90 61.90 0.0M
2025-09-01 62.34 62.50 61.72 62.50 0.0M
2025-08-29 62.26 62.26 62.06 62.06 0.0M
2025-08-28 63.00 63.00 61.86 61.88 0.0M
2025-08-27 62.42 62.68 62.42 62.62 0.0M
2025-08-26 62.58 62.58 62.00 62.00 0.0M
2025-08-25 62.74 62.74 62.48 62.64 0.0M
2025-08-22 64.22 64.34 62.48 62.48 0.0M
2025-08-21 63.72 63.72 63.72 63.72 0.0M
2025-08-20 62.66 63.76 62.66 63.76 0.0M
2025-08-19 61.84 62.66 61.84 62.38 0.0M
2025-08-18 62.30 62.56 61.52 62.20 0.0M
2025-08-15 62.54 62.54 61.84 61.84 0.0M
2025-08-14 61.98 62.50 61.86 62.16 0.0M
2025-08-13 62.06 62.06 61.60 61.60 0.0M
2025-08-12 61.80 61.82 61.80 61.82 0.0M
2025-08-11 62.68 63.28 62.68 63.00 0.0M
2025-08-08 63.90 63.90 63.52 63.52 0.0M
2025-08-07 63.46 63.88 63.02 63.02 0.0M
2025-08-06 63.94 63.94 63.58 63.58 0.0M
2025-08-05 64.76 64.76 64.76 64.76 0.0M
2025-08-04 63.74 64.88 63.74 64.88 0.0M
2025-08-01 62.56 63.82 62.56 63.70 0.0M
2025-07-31 63.32 63.32 63.32 63.32 0.0M
2025-07-30 64.50 64.50 64.36 64.36 0.0M
2025-07-29 62.66 62.66 62.66 62.66 0.0M
2025-07-28 62.98 63.42 62.80 63.42 0.0M
2025-07-25 62.46 62.98 62.42 62.42 0.0M
2025-07-24 62.98 62.98 62.98 62.98 0.0M
2025-07-23 63.00 64.00 62.74 62.88 0.0M
2025-07-22 61.30 61.82 61.30 61.72 0.0M
2025-07-21 61.52 61.52 61.28 61.28 0.0M
2025-07-18 61.92 61.92 61.52 61.52 0.0M
2025-07-17 61.98 61.98 61.98 61.98 0.0M
2025-07-16 61.82 62.18 61.20 62.18 0.0M
2025-07-15 62.32 62.32 61.64 62.18 0.0M
2025-07-14 61.30 62.14 61.30 62.06 0.0M
2025-07-11 60.02 61.12 60.02 61.12 0.0M
2025-07-10 59.80 61.08 59.80 61.04 0.0M
2025-07-09 60.60 60.90 60.60 60.90 0.0M
2025-07-08 60.92 61.46 60.90 60.90 0.0M
2025-07-07 60.70 61.78 60.70 61.38 0.0M
2025-07-04 60.52 60.52 60.48 60.48 0.0M
2025-07-03 61.44 61.44 61.32 61.32 0.0M
2025-07-02 61.68 61.70 60.80 60.80 0.0M
2025-07-01 62.24 62.24 61.70 61.86 0.0M
2025-06-30 62.18 62.18 61.32 61.88 0.0M
2025-06-27 62.00 62.16 62.00 62.16 0.0M
2025-06-26 62.50 62.50 61.74 61.74 0.0M
2025-06-25 64.00 64.00 63.20 63.20 0.0M
2025-06-24 65.50 66.10 65.48 65.48 0.0M
2025-06-23 64.98 65.56 64.98 65.56 0.0M
2025-06-20 65.46 65.46 64.76 64.76 0.0M
2025-06-19 65.64 65.64 65.64 65.64 0.0M
2025-06-18 65.58 65.58 65.58 65.58 0.0M
2025-06-17 63.82 65.04 63.22 65.04 0.0M
2025-06-16 64.28 65.00 63.68 63.68 0.0M
2025-06-13 64.52 64.52 64.52 64.52 0.0M
2025-06-12 64.50 64.50 64.18 64.18 0.0M
2025-06-10 64.96 65.68 64.86 65.26 0.0M
2025-06-09 65.00 65.12 65.00 65.10 0.0M
2025-06-06 64.86 64.90 64.62 64.62 0.0M
2025-06-05 65.00 65.00 64.34 64.34 0.0M
2025-06-04 65.34 65.50 65.34 65.50 0.0M
2025-06-03 65.40 66.40 65.36 65.36 0.0M
2025-06-02 65.88 65.88 65.16 65.16 0.0M
2025-05-30 65.28 66.32 64.82 66.32 0.0M
2025-05-29 66.46 66.46 65.40 65.40 0.0M
2025-05-28 66.50 67.14 66.50 66.84 0.0M
2025-05-27 66.98 66.98 65.82 65.82 0.0M
2025-05-26 66.20 67.28 66.20 67.28 0.0M
2025-05-23 65.50 66.18 65.18 65.76 0.0M
2025-05-22 66.52 66.52 65.88 65.88 0.0M
2025-05-21 67.00 67.00 66.58 66.64 0.0M
2025-05-20 67.24 67.26 67.24 67.26 0.0M
2025-05-19 65.84 66.48 65.84 66.48 0.0M
2025-05-16 65.90 65.94 65.76 65.94 0.0M
2025-05-15 64.56 65.76 64.56 65.76 0.0M
2025-05-14 65.36 65.36 64.26 64.44 0.0M
2025-05-13 66.00 66.00 65.22 65.22 0.0M
2025-05-12 69.02 69.02 65.42 66.36 0.0M
2025-05-09 66.30 67.02 66.30 66.68 0.0M
2025-05-08 67.60 67.60 66.68 66.68 0.0M
2025-05-07 68.14 68.80 67.34 67.50 0.0M
2025-05-06 67.50 67.50 66.84 66.84 0.0M
2025-05-05 66.74 67.78 66.74 67.78 0.0M
2025-05-02 67.00 67.92 67.00 67.58 0.0M
2025-04-30 68.12 68.12 68.12 68.12 0.0M
2025-04-29 66.92 68.22 66.84 68.22 0.0M
2025-04-28 65.90 66.98 65.90 66.84 0.0M
2025-04-25 67.60 67.60 66.34 66.68 0.0M
2025-04-24 67.26 67.46 66.90 66.90 0.0M
2025-04-23 69.88 70.54 69.00 69.08 0.0M
2025-04-22 68.38 68.80 68.30 68.70 0.0M
2025-04-17 69.02 70.00 69.02 70.00 0.0M
2025-04-16 67.92 68.98 67.92 68.98 0.0M
2025-04-15 67.36 68.02 67.22 67.22 0.0M
2025-04-14 67.42 67.42 67.42 67.42 0.0M
2025-04-11 63.66 66.26 63.66 66.26 0.0M
2025-04-10 66.50 66.78 65.30 65.30 0.0M
2025-04-09 62.36 66.70 62.36 66.70 0.0M
2025-04-08 66.30 66.30 65.00 65.00 0.0M
2025-04-07 65.30 66.38 64.64 65.64 0.0M
2025-04-04 68.82 69.76 67.72 69.50 0.0M
2025-04-03 68.64 70.12 68.14 69.58 0.0M
2025-04-02 70.80 70.94 70.26 70.26 0.0M
2025-04-01 71.68 71.68 71.64 71.64 0.0M
2025-03-31 70.08 71.46 70.08 71.46 0.0M
2025-03-28 70.62 70.62 70.62 70.62 0.0M
2025-03-27 70.14 71.00 70.14 70.32 0.0M
2025-03-25 69.82 69.82 69.80 69.82 0.0M
2025-03-24 69.74 70.40 69.58 70.02 0.0M
2025-03-21 70.70 70.70 70.70 70.70 0.0M
2025-03-20 70.08 70.08 70.08 70.08 0.0M
2025-03-18 70.14 70.14 70.14 70.14 0.0M
2025-03-17 70.66 70.66 69.90 70.60 0.0M
2025-03-14 69.88 70.32 69.88 70.32 0.0M
2025-03-13 69.30 69.32 69.30 69.32 0.0M
2025-03-12 68.60 68.60 68.30 68.30 0.0M
2025-03-11 70.80 71.32 69.30 69.30 0.0M
2025-03-10 69.48 71.92 68.88 71.92 0.0M
2025-03-07 69.52 69.52 68.80 68.92 0.0M
2025-03-06 68.34 68.34 68.34 68.34 0.0M
2025-03-05 69.38 69.84 69.30 69.84 0.0M
2025-03-04 70.22 71.46 70.22 70.92 0.0M
2025-03-03 71.26 71.30 70.34 70.74 0.0M
2025-02-28 71.22 71.22 70.54 70.54 0.0M
2025-02-27 69.90 70.94 69.90 70.58 0.0M
2025-02-26 70.00 70.00 69.20 69.20 0.0M
2025-02-25 69.32 69.72 69.32 69.72 0.0M
2025-02-24 69.32 70.62 69.32 69.76 0.0M
2025-02-21 67.94 69.24 67.94 69.24 0.0M
2025-02-20 67.90 68.54 67.90 68.52 0.0M
2025-02-19 67.82 68.88 67.82 68.44 0.0M
2025-02-18 67.62 67.96 67.62 67.96 0.0M
2025-02-17 68.08 68.22 67.46 68.22 0.0M
2025-02-14 68.10 68.54 68.00 68.00 0.0M
2025-02-13 68.84 68.84 68.12 68.32 0.0M
2025-02-12 69.24 69.24 68.50 68.78 0.0M
2025-02-11 69.70 69.70 69.70 69.70 0.0M
2025-02-10 71.12 71.40 70.42 70.76 0.0M
2025-02-07 70.64 70.64 70.10 70.10 0.0M
2025-02-06 70.72 70.72 69.90 70.32 0.0M
2025-02-05 69.88 69.88 69.88 69.88 0.0M
2025-02-04 70.02 70.76 69.52 69.60 0.0M
2025-02-03 70.18 71.26 70.18 70.78 0.0M
2025-01-31 70.74 70.74 70.74 70.74 0.0M
2025-01-30 69.40 70.08 69.40 70.08 0.0M
2025-01-29 70.46 70.46 68.94 69.12 0.0M
2025-01-28 71.48 71.48 70.04 70.04 0.0M
2025-01-27 68.40 70.18 68.02 70.18 0.0M
2025-01-24 67.78 68.08 67.78 68.08 0.0M
2025-01-23 69.08 69.08 67.88 67.88 0.0M
2025-01-22 69.76 69.76 69.38 69.38 0.0M
2025-01-21 70.48 70.48 70.04 70.08 0.0M
2025-01-20 70.64 70.70 70.28 70.30 0.0M
2025-01-17 69.94 70.66 69.88 70.46 0.0M
2025-01-16 68.40 69.08 68.40 69.08 0.0M
2025-01-15 68.96 69.28 68.42 69.24 0.0M
2025-01-14 67.58 68.32 67.58 68.28 0.0M
2025-01-13 66.34 68.00 66.34 68.00 0.0M
2025-01-10 67.20 67.20 66.40 66.88 0.0M
2025-01-09 67.24 67.24 67.24 67.24 0.0M
2025-01-08 67.58 68.28 67.58 68.10 0.0M
2025-01-07 67.94 67.96 67.88 67.96 0.0M
2025-01-06 67.50 68.20 67.50 67.84 0.0M
2025-01-03 68.00 68.40 67.54 68.40 0.0M
2025-01-02 68.18 68.20 67.66 67.94 0.0M