시장 데이터를 불러오는 중
전체 종목
Adamas Trust Inc. 과거 주가
Adamas Trust, Inc. - Common Stock · ADAM · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adamas Trust, Inc. - Common Stock · ADAM · NASDAQ
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 | ₩10,450 | ₩10,504 | ₩9,888 | ₩10,236 | -2.05% | 573.3만 |
| 2026.09.28–2026.10.02 | ₩10,771 | ₩10,852 | ₩10,075 | ₩10,450 | -2.98% | 615.7만 |
| 2026.09.21–2026.09.25 | ₩12,016 | ₩12,109 | ₩10,718 | ₩10,892 | -9.35% | 867.3만 |
| 2026.09.14–2026.09.18 | ₩12,149 | ₩12,310 | ₩11,828 | ₩11,922 | -1.87% | 709만 |
| 2026.09.08–2026.09.11 | ₩13,046 | ₩13,086 | ₩12,069 | ₩12,163 | -6.77% | 377.7만 |
| 2026.08.31–2026.09.04 | ₩13,180 | ₩13,180 | ₩12,778 | ₩13,046 | -1.02% | 301.1만 |
| 2026.08.24–2026.08.28 | ₩13,247 | ₩13,354 | ₩12,992 | ₩13,113 | -1.01% | 338만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,541 |
| ₩13,688 |
| ₩13,153 |
| ₩13,300 |
| -1.78% |
| 429.3만 |
| 2026.08.10–2026.08.14 | ₩13,126 | ₩13,862 | ₩12,818 | ₩13,541 | +3.16% | 481.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,216 | ₩13,273 | ₩12,203 | ₩13,140 | +7.56% | 436.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,641 | ₩12,564 | ₩11,521 | ₩12,136 | +4.25% | 545.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,042 | ₩12,069 | ₩11,413 | ₩11,574 | -3.89% | 362.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,310 | ₩12,497 | ₩11,922 | ₩12,016 | -2.39% | 394만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,256 | ₩12,484 | ₩12,002 | ₩12,297 | +0.33% | 377.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,711 | ₩12,832 | ₩12,163 | ₩12,230 | -3.79% | 339만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,216 | ₩12,778 | ₩11,507 | ₩12,725 | +4.16% | 710.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,618 | ₩12,738 | ₩11,975 | ₩12,216 | -3.18% | 464만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,083 | ₩12,685 | ₩11,922 | ₩12,457 | +3.10% | 309.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,216 | ₩12,350 | ₩11,748 | ₩12,016 | -1.64% | 311.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,042 | ₩12,417 | ₩11,935 | ₩12,310 | +2.22% | 193.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,761 | ₩11,989 | ₩11,534 | ₩11,909 | +1.25% | 280만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,775 | ₩12,216 | ₩11,400 | ₩11,668 | -0.91% | 502.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,775 | ₩11,895 | ₩11,440 | ₩11,815 | +0.34% | 340.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,611 | ₩12,471 | ₩10,356 | ₩11,895 | +12.11% | 800.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,463 | ₩10,785 | ₩10,356 | ₩10,637 | +1.66% | 312.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,035 | ₩10,624 | ₩10,009 | ₩10,544 | +5.07% | 282.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,861 | ₩10,437 | ₩9,821 | ₩10,156 | +2.99% | 294만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,500 | ₩9,942 | ₩9,433 | ₩9,888 | +4.08% | 253.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,035 | ₩10,223 | ₩9,647 | ₩9,687 | -3.47% | 385.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,651 | ₩10,758 | ₩9,781 | ₩9,835 | -7.66% | 538.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,571 | ₩11,146 | ₩10,290 | ₩10,530 | -0.38% | 312.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,825 | ₩11,240 | ₩10,611 | ₩10,691 | -1.24% | 280.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,838 | ₩11,213 | ₩10,397 | ₩11,025 | +1.73% | 420.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,985 | ₩11,454 | ₩10,651 | ₩10,892 | -0.85% | 282.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,691 | ₩10,985 | ₩10,263 | ₩10,918 | +2.13% | 237.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,704 | ₩10,878 | ₩10,450 | ₩10,771 | +0.63% | 285.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,092 | ₩11,641 | ₩10,584 | ₩10,704 | -3.50% | 366.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,373 | ₩11,480 | ₩11,012 | ₩11,092 | -2.47% | 237.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,383 | ₩11,721 | ₩10,249 | ₩11,681 | +12.50% | 362.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,942 | ₩10,490 | ₩9,687 | ₩10,383 | +4.44% | 330.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,741 | ₩10,089 | ₩9,647 | ₩9,955 | +2.20% | 265만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,687 | ₩9,835 | ₩9,540 | ₩9,754 | +0.69% | 195.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,687 | ₩10,102 | ₩9,674 | ₩9,995 | +3.18% | 684.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,995 | ₩10,009 | ₩9,393 | ₩9,621 | -3.75% | 308.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,102 | ₩10,223 | ₩9,928 | ₩9,982 | -1.19% | 283.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,580 | ₩10,370 | ₩9,540 | ₩10,196 | +6.42% | 330.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,527 | ₩9,661 | ₩9,206 | ₩9,580 | +0.56% | 273.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,366 | ₩9,621 | ₩9,313 | ₩9,567 | +2.14% | 222.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,965 | ₩9,366 | ₩8,764 | ₩9,366 | +4.48% | 266.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,286 | ₩9,366 | ₩8,630 | ₩8,925 | -3.89% | 450.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,246 | ₩9,460 | ₩9,112 | ₩9,286 | +0.43% | 169.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,112 | ₩9,473 | ₩9,045 | ₩9,206 | +1.03% | 249.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,152 | ₩9,259 | ₩9,045 | ₩9,099 | -0.58% | 53.2만 |
|---|