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 | ₩10,265 | ₩10,291 | ₩10,090 | ₩10,251 | -0.13% | 104.5만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩10,466 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩10,908 | — | — |
| 2026.09.14–2026.09.17 | ₩12,167 | ₩12,328 | ₩11,926 | ₩12,074 | -0.77% | 384.8만 |
| 2026.09.08–2026.09.11 | ₩13,065 | ₩13,105 | ₩12,087 | ₩12,181 | -6.77% | 377.7만 |
| 2026.08.31–2026.09.04 | ₩13,199 | ₩13,199 | ₩12,797 | ₩13,065 | -1.02% | 301.1만 |
| 2026.08.24–2026.08.28 | ₩13,266 | ₩13,373 | ₩13,012 | ₩13,132 | -1.01% | 338만 |
| 2026.08.17–2026.08.21 | ₩13,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,708 |
| ₩13,172 |
| ₩13,320 |
| -1.78% |
| 429.3만 |
| 2026.08.10–2026.08.14 | ₩13,146 | ₩13,883 | ₩12,837 | ₩13,561 | +3.16% | 481.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,234 | ₩13,293 | ₩12,221 | ₩13,159 | +7.56% | 436.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,658 | ₩12,583 | ₩11,538 | ₩12,154 | +4.25% | 545.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,060 | ₩12,087 | ₩11,430 | ₩11,591 | -3.89% | 362.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,328 | ₩12,516 | ₩11,940 | ₩12,033 | -2.39% | 394만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,275 | ₩12,502 | ₩12,020 | ₩12,315 | +0.33% | 377.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,730 | ₩12,851 | ₩12,181 | ₩12,248 | -3.79% | 339만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,234 | ₩12,797 | ₩11,524 | ₩12,744 | +4.16% | 710.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,636 | ₩12,757 | ₩11,993 | ₩12,234 | -3.18% | 464만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,100 | ₩12,703 | ₩11,940 | ₩12,476 | +3.10% | 309.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,234 | ₩12,368 | ₩11,765 | ₩12,033 | -1.64% | 311.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,060 | ₩12,435 | ₩11,953 | ₩12,328 | +2.22% | 193.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,779 | ₩12,007 | ₩11,551 | ₩11,926 | +1.25% | 280만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,792 | ₩12,234 | ₩11,417 | ₩11,685 | -0.91% | 502.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,792 | ₩11,913 | ₩11,457 | ₩11,832 | +0.34% | 340.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,626 | ₩12,489 | ₩10,372 | ₩11,913 | +12.11% | 800.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,479 | ₩10,801 | ₩10,372 | ₩10,653 | +1.66% | 312.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,050 | ₩10,640 | ₩10,023 | ₩10,559 | +5.07% | 282.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,876 | ₩10,452 | ₩9,836 | ₩10,171 | +2.99% | 294만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,514 | ₩9,956 | ₩9,447 | ₩9,903 | +4.08% | 253.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,050 | ₩10,238 | ₩9,662 | ₩9,702 | -3.47% | 385.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,667 | ₩10,774 | ₩9,796 | ₩9,849 | -7.66% | 538.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,586 | ₩11,162 | ₩10,305 | ₩10,546 | -0.38% | 312.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,841 | ₩11,256 | ₩10,626 | ₩10,707 | -1.24% | 280.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,854 | ₩11,229 | ₩10,412 | ₩11,042 | +1.73% | 420.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,002 | ₩11,471 | ₩10,667 | ₩10,908 | -0.85% | 282.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,707 | ₩11,002 | ₩10,278 | ₩10,935 | +2.13% | 237.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,720 | ₩10,894 | ₩10,466 | ₩10,787 | +0.63% | 285.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,109 | ₩11,658 | ₩10,600 | ₩10,720 | -3.50% | 366.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,390 | ₩11,497 | ₩11,028 | ₩11,109 | -2.47% | 237.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,399 | ₩11,739 | ₩10,265 | ₩11,698 | +12.50% | 362.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,956 | ₩10,506 | ₩9,702 | ₩10,399 | +4.44% | 330.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,755 | ₩10,104 | ₩9,662 | ₩9,970 | +2.20% | 265만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,702 | ₩9,849 | ₩9,554 | ₩9,769 | +0.69% | 195.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,702 | ₩10,117 | ₩9,688 | ₩10,010 | +3.18% | 684.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,010 | ₩10,023 | ₩9,407 | ₩9,635 | -3.75% | 308.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,117 | ₩10,238 | ₩9,943 | ₩9,997 | -1.19% | 283.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,595 | ₩10,385 | ₩9,554 | ₩10,211 | +6.42% | 330.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,541 | ₩9,675 | ₩9,219 | ₩9,595 | +0.56% | 273.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,380 | ₩9,635 | ₩9,327 | ₩9,581 | +2.14% | 222.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,978 | ₩9,380 | ₩8,777 | ₩9,380 | +4.48% | 266.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,300 | ₩9,380 | ₩8,643 | ₩8,938 | -3.89% | 450.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,260 | ₩9,474 | ₩9,126 | ₩9,300 | +0.43% | 169.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,126 | ₩9,487 | ₩9,059 | ₩9,219 | +1.03% | 249.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩9,380 | ₩9,394 | ₩9,059 | ₩9,112 | -2.86% | 259.3만 |
|---|
| 2025.09.29–2025.10.03 | ₩9,461 | ₩9,528 | ₩9,059 | ₩9,353 | -1.13% | 295.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩9,889 | ₩9,943 | ₩9,300 | ₩9,407 | -4.88% | 413.4만 |
|---|
| 2025.09.15–2025.09.19 | ₩9,809 | ₩10,077 | ₩9,662 | ₩9,903 | +0.96% | 581.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩9,930 | ₩9,943 | ₩9,554 | ₩9,554 | -3.78% | 293.3만 |
|---|
| 2025.09.02–2025.09.05 | ₩9,528 | ₩10,037 | ₩9,273 | ₩9,930 | +4.22% | 223만 |
|---|
| 2025.08.29–2025.08.29 | ₩9,487 | ₩9,688 | ₩9,474 | ₩9,675 | +1.98% | 43.4만 |
|---|