시장 데이터를 불러오는 중
전체 종목
Adamas Trust, Inc. - 9.125% Senior Notes Due 2029 과거 주가
Adamas Trust, Inc. - 9.125% Senior Notes Due 2029 · ADAMI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adamas Trust, Inc. - 9.125% Senior Notes Due 2029 · ADAMI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,300 | ₩33,313 | ₩32,656 | ₩33,191 | -0.33% | 11만 |
| 2026.09.28–2026.10.02 | ₩33,541 | ₩33,660 | ₩33,172 | ₩33,326 | -0.64% | 4.7만 |
| 2026.09.21–2026.09.25 | ₩33,541 | ₩33,664 | ₩33,528 | ₩33,541 | 0.00% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩34,040 | ₩34,104 | ₩33,393 | ₩33,528 | -1.51% | 3만 |
| 2026.09.08–2026.09.11 | ₩34,051 | ₩34,118 | ₩33,997 | ₩34,044 | -0.02% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩34,037 | ₩34,051 | ₩33,930 | ₩33,997 | -0.12% | 5.1천 |
| 2026.08.24–2026.08.28 | ₩33,755 | ₩34,024 | ₩33,755 | ₩33,983 | +0.68% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,997 |
| ₩33,678 |
| ₩33,860 |
| -0.40% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩33,863 | ₩34,051 | ₩33,648 | ₩33,963 | +0.30% | 5.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,849 | ₩34,061 | ₩33,715 | ₩34,051 | +0.59% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,648 | ₩33,861 | ₩33,595 | ₩33,861 | +0.63% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,735 | ₩33,863 | ₩33,608 | ₩33,663 | -0.21% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,688 | ₩33,863 | ₩33,595 | ₩33,796 | +0.32% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,688 | ₩33,769 | ₩33,581 | ₩33,662 | -0.08% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,662 | ₩33,836 | ₩33,487 | ₩33,581 | -0.24% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,863 | ₩33,916 | ₩33,662 | ₩33,796 | -0.20% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,528 | ₩33,849 | ₩33,434 | ₩33,690 | +0.48% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,185 | ₩34,252 | ₩33,903 | ₩34,037 | -0.43% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,252 | ₩34,305 | ₩33,963 | ₩33,963 | -0.84% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,997 | ₩34,185 | ₩33,735 | ₩34,077 | +0.24% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,903 | ₩34,044 | ₩33,662 | ₩33,809 | -0.28% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,144 | ₩34,144 | ₩33,836 | ₩33,930 | -0.63% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,863 | ₩34,305 | ₩33,863 | ₩34,064 | +0.59% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,970 | ₩34,265 | ₩33,782 | ₩34,037 | +0.20% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,780 | ₩34,225 | ₩33,675 | ₩33,997 | +0.64% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,447 | ₩33,969 | ₩33,326 | ₩33,855 | +1.22% | 4.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,004 | ₩33,501 | ₩33,004 | ₩33,420 | +1.26% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,736 | ₩33,212 | ₩32,589 | ₩33,152 | +1.27% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,522 | ₩33,152 | ₩32,280 | ₩32,677 | +0.48% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,393 | ₩33,393 | ₩32,522 | ₩32,522 | -2.61% | 6.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,037 | ₩34,077 | ₩33,232 | ₩33,306 | -2.15% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,983 | ₩34,077 | ₩33,823 | ₩34,051 | +0.20% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,010 | ₩34,077 | ₩33,903 | ₩33,970 | -0.12% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,903 | ₩34,064 | ₩33,903 | ₩33,983 | +0.24% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,769 | ₩33,983 | ₩33,769 | ₩33,903 | +0.40% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,769 | ₩33,997 | ₩33,755 | ₩33,892 | +0.37% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,796 | ₩33,997 | ₩33,648 | ₩33,762 | -0.10% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,729 | ₩33,970 | ₩33,640 | ₩33,782 | +0.16% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,691 | ₩33,943 | ₩33,541 | ₩33,782 | +0.27% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,796 | ₩33,796 | ₩33,474 | ₩33,796 | 0.00% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,742 | ₩33,823 | ₩33,621 | ₩33,729 | -0.04% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,608 | ₩33,796 | ₩33,608 | ₩33,675 | +0.20% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,528 | ₩33,733 | ₩33,326 | ₩33,628 | +0.30% | 5.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,064 | ₩34,171 | ₩33,688 | ₩34,056 | -0.02% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,131 | ₩34,198 | ₩33,997 | ₩34,037 | -0.28% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,554 | ₩34,064 | ₩33,393 | ₩34,010 | +1.36% | 3.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,635 | ₩33,729 | ₩33,554 | ₩33,688 | +0.16% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,662 | ₩33,903 | ₩33,514 | ₩33,695 | +0.10% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,742 | ₩33,755 | ₩33,528 | ₩33,695 | -0.14% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,595 | ₩33,729 | ₩33,528 | ₩33,729 | +0.40% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,568 | ₩33,715 | ₩33,420 | ₩33,595 | +0.08% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,353 | ₩33,595 | ₩33,259 | ₩33,553 | +0.60% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,159 | ₩33,364 | ₩33,159 | ₩33,269 | +0.33% | 6.7천 |
|---|