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 | ₩10,472 | ₩10,526 | ₩9,909 | ₩10,258 | -2.05% | 573.3만 |
| 2026.09.28–2026.10.02 | ₩10,794 | ₩10,875 | ₩10,097 | ₩10,472 | -2.98% | 615.7만 |
| 2026.09.21–2026.09.25 | ₩12,041 | ₩12,135 | ₩10,741 | ₩10,915 | -9.35% | 867.3만 |
| 2026.09.14–2026.09.18 | ₩12,175 | ₩12,336 | ₩11,854 | ₩11,947 | -1.87% | 709만 |
| 2026.09.08–2026.09.11 | ₩13,074 | ₩13,114 | ₩12,095 | ₩12,189 | -6.77% | 377.7만 |
| 2026.08.31–2026.09.04 | ₩13,208 | ₩13,208 | ₩12,806 | ₩13,074 | -1.02% | 301.1만 |
| 2026.08.24–2026.08.28 | ₩13,275 | ₩13,382 | ₩13,020 | ₩13,141 | -1.01% | 338만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,570 |
| ₩13,717 |
| ₩13,181 |
| ₩13,329 |
| -1.78% |
| 429.3만 |
| 2026.08.10–2026.08.14 | ₩13,154 | ₩13,892 | ₩12,846 | ₩13,570 | +3.16% | 481.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,242 | ₩13,302 | ₩12,229 | ₩13,168 | +7.56% | 436.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,666 | ₩12,591 | ₩11,545 | ₩12,162 | +4.25% | 545.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,068 | ₩12,095 | ₩11,438 | ₩11,599 | -3.89% | 362.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,336 | ₩12,524 | ₩11,947 | ₩12,041 | -2.39% | 394만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,283 | ₩12,511 | ₩12,028 | ₩12,323 | +0.33% | 377.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,739 | ₩12,859 | ₩12,189 | ₩12,256 | -3.79% | 339만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,242 | ₩12,806 | ₩11,532 | ₩12,752 | +4.16% | 710.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,645 | ₩12,765 | ₩12,001 | ₩12,242 | -3.18% | 464만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,108 | ₩12,712 | ₩11,947 | ₩12,484 | +3.10% | 309.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,242 | ₩12,377 | ₩11,773 | ₩12,041 | -1.64% | 311.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,068 | ₩12,444 | ₩11,961 | ₩12,336 | +2.22% | 193.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,787 | ₩12,014 | ₩11,559 | ₩11,934 | +1.25% | 280만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,800 | ₩12,242 | ₩11,424 | ₩11,693 | -0.91% | 502.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,800 | ₩11,921 | ₩11,465 | ₩11,840 | +0.34% | 340.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,633 | ₩12,497 | ₩10,379 | ₩11,921 | +12.11% | 800.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,486 | ₩10,808 | ₩10,379 | ₩10,660 | +1.66% | 312.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,057 | ₩10,647 | ₩10,030 | ₩10,566 | +5.07% | 282.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,882 | ₩10,459 | ₩9,842 | ₩10,177 | +2.99% | 294만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,520 | ₩9,963 | ₩9,453 | ₩9,909 | +4.08% | 253.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,057 | ₩10,244 | ₩9,668 | ₩9,708 | -3.47% | 385.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,674 | ₩10,781 | ₩9,802 | ₩9,856 | -7.66% | 538.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,593 | ₩11,170 | ₩10,312 | ₩10,553 | -0.38% | 312.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,848 | ₩11,264 | ₩10,633 | ₩10,714 | -1.24% | 280.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,861 | ₩11,237 | ₩10,419 | ₩11,049 | +1.73% | 420.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,009 | ₩11,478 | ₩10,674 | ₩10,915 | -0.85% | 282.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,714 | ₩11,009 | ₩10,285 | ₩10,942 | +2.13% | 237.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,727 | ₩10,902 | ₩10,472 | ₩10,794 | +0.63% | 285.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,116 | ₩11,666 | ₩10,607 | ₩10,727 | -3.50% | 366.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,398 | ₩11,505 | ₩11,036 | ₩11,116 | -2.47% | 237.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,405 | ₩11,746 | ₩10,271 | ₩11,706 | +12.50% | 362.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,963 | ₩10,513 | ₩9,708 | ₩10,405 | +4.44% | 330.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,762 | ₩10,110 | ₩9,668 | ₩9,976 | +2.20% | 265만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,708 | ₩9,856 | ₩9,561 | ₩9,775 | +0.69% | 195.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,708 | ₩10,124 | ₩9,695 | ₩10,017 | +3.18% | 684.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,017 | ₩10,030 | ₩9,413 | ₩9,641 | -3.75% | 308.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,124 | ₩10,244 | ₩9,949 | ₩10,003 | -1.19% | 283.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,601 | ₩10,392 | ₩9,561 | ₩10,218 | +6.42% | 330.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,547 | ₩9,681 | ₩9,225 | ₩9,601 | +0.56% | 273.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,386 | ₩9,641 | ₩9,333 | ₩9,587 | +2.14% | 222.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,984 | ₩9,386 | ₩8,783 | ₩9,386 | +4.48% | 266.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,306 | ₩9,386 | ₩8,649 | ₩8,944 | -3.89% | 450.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,266 | ₩9,480 | ₩9,132 | ₩9,306 | +0.43% | 169.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,132 | ₩9,494 | ₩9,064 | ₩9,225 | +1.03% | 249.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,172 | ₩9,279 | ₩9,064 | ₩9,118 | -0.58% | 53.2만 |
|---|