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 | ₩10,273 | ₩10,299 | ₩10,098 | ₩10,259 | -0.13% | 104.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩10,474 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩10,916 | — | — |
| 2026.09.14–2026.09.17 | ₩12,177 | ₩12,338 | ₩11,936 | ₩12,083 | -0.77% | 384.8만 |
| 2026.09.08–2026.09.11 | ₩13,075 | ₩13,116 | ₩12,096 | ₩12,190 | -6.77% | 377.7만 |
| 2026.08.31–2026.09.04 | ₩13,210 | ₩13,210 | ₩12,807 | ₩13,075 | -1.02% | 301.1만 |
| 2026.08.24–2026.08.28 | ₩13,277 | ₩13,384 | ₩13,022 | ₩13,142 | -1.01% | 338만 |
| 2026.08.17–2026.08.21 | ₩13,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,719 |
| ₩13,183 |
| ₩13,330 |
| -1.78% |
| 429.3만 |
| 2026.08.10–2026.08.14 | ₩13,156 | ₩13,893 | ₩12,847 | ₩13,572 | +3.16% | 481.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,244 | ₩13,303 | ₩12,231 | ₩13,169 | +7.56% | 436.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,667 | ₩12,593 | ₩11,547 | ₩12,164 | +4.25% | 545.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,070 | ₩12,096 | ₩11,439 | ₩11,600 | -3.89% | 362.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,338 | ₩12,526 | ₩11,949 | ₩12,043 | -2.39% | 394만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,284 | ₩12,512 | ₩12,029 | ₩12,324 | +0.33% | 377.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,740 | ₩12,861 | ₩12,190 | ₩12,257 | -3.79% | 339만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,244 | ₩12,807 | ₩11,533 | ₩12,754 | +4.16% | 710.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,646 | ₩12,767 | ₩12,003 | ₩12,244 | -3.18% | 464만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,110 | ₩12,713 | ₩11,949 | ₩12,485 | +3.10% | 309.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,244 | ₩12,378 | ₩11,775 | ₩12,043 | -1.64% | 311.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,070 | ₩12,445 | ₩11,962 | ₩12,338 | +2.22% | 193.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,788 | ₩12,016 | ₩11,560 | ₩11,936 | +1.25% | 280만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,801 | ₩12,244 | ₩11,426 | ₩11,694 | -0.91% | 502.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,801 | ₩11,922 | ₩11,466 | ₩11,842 | +0.34% | 340.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,635 | ₩12,499 | ₩10,380 | ₩11,922 | +12.11% | 800.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,487 | ₩10,809 | ₩10,380 | ₩10,662 | +1.66% | 312.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,058 | ₩10,648 | ₩10,031 | ₩10,568 | +5.07% | 282.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,884 | ₩10,460 | ₩9,843 | ₩10,179 | +2.99% | 294만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,522 | ₩9,964 | ₩9,455 | ₩9,911 | +4.08% | 253.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,058 | ₩10,246 | ₩9,669 | ₩9,709 | -3.47% | 385.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,675 | ₩10,782 | ₩9,803 | ₩9,857 | -7.66% | 538.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,594 | ₩11,171 | ₩10,313 | ₩10,554 | -0.38% | 312.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,849 | ₩11,265 | ₩10,635 | ₩10,715 | -1.24% | 280.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,863 | ₩11,238 | ₩10,420 | ₩11,050 | +1.73% | 420.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,010 | ₩11,480 | ₩10,675 | ₩10,916 | -0.85% | 282.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,715 | ₩11,010 | ₩10,286 | ₩10,943 | +2.13% | 237.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,729 | ₩10,903 | ₩10,474 | ₩10,796 | +0.63% | 285.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,117 | ₩11,667 | ₩10,608 | ₩10,729 | -3.50% | 366.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,399 | ₩11,506 | ₩11,037 | ₩11,117 | -2.47% | 237.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,407 | ₩11,748 | ₩10,273 | ₩11,708 | +12.50% | 362.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,964 | ₩10,514 | ₩9,709 | ₩10,407 | +4.44% | 330.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,763 | ₩10,112 | ₩9,669 | ₩9,978 | +2.20% | 265만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,709 | ₩9,857 | ₩9,562 | ₩9,776 | +0.69% | 195.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,709 | ₩10,125 | ₩9,696 | ₩10,018 | +3.18% | 684.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,018 | ₩10,031 | ₩9,414 | ₩9,642 | -3.75% | 308.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,125 | ₩10,246 | ₩9,951 | ₩10,004 | -1.19% | 283.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,602 | ₩10,393 | ₩9,562 | ₩10,219 | +6.42% | 330.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,548 | ₩9,683 | ₩9,227 | ₩9,602 | +0.56% | 273.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,387 | ₩9,642 | ₩9,334 | ₩9,589 | +2.14% | 222.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,985 | ₩9,387 | ₩8,784 | ₩9,387 | +4.48% | 266.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,307 | ₩9,387 | ₩8,650 | ₩8,945 | -3.89% | 450.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,267 | ₩9,481 | ₩9,133 | ₩9,307 | +0.43% | 169.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,133 | ₩9,495 | ₩9,066 | ₩9,227 | +1.03% | 249.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩9,387 | ₩9,401 | ₩9,066 | ₩9,119 | -2.86% | 259.3만 |
|---|
| 2025.09.29–2025.10.03 | ₩9,468 | ₩9,535 | ₩9,066 | ₩9,361 | -1.13% | 295.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩9,897 | ₩9,951 | ₩9,307 | ₩9,414 | -4.88% | 413.4만 |
|---|
| 2025.09.15–2025.09.19 | ₩9,817 | ₩10,085 | ₩9,669 | ₩9,911 | +0.96% | 581.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩9,937 | ₩9,951 | ₩9,562 | ₩9,562 | -3.78% | 293.3만 |
|---|
| 2025.09.02–2025.09.05 | ₩9,535 | ₩10,045 | ₩9,280 | ₩9,937 | +4.22% | 223만 |
|---|
| 2025.08.29–2025.08.29 | ₩9,495 | ₩9,696 | ₩9,481 | ₩9,683 | +1.98% | 43.4만 |
|---|