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 | ₩33,295 | ₩33,308 | ₩32,651 | ₩33,186 | -0.33% | 11만 |
| 2026.09.28–2026.10.02 | ₩33,536 | ₩33,655 | ₩33,167 | ₩33,321 | -0.64% | 4.7만 |
| 2026.09.21–2026.09.25 | ₩33,536 | ₩33,659 | ₩33,523 | ₩33,536 | 0.00% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩34,035 | ₩34,099 | ₩33,388 | ₩33,523 | -1.51% | 3만 |
| 2026.09.08–2026.09.11 | ₩34,045 | ₩34,112 | ₩33,992 | ₩34,039 | -0.02% | 1.8만 |
| 2026.08.31–2026.09.04 | ₩34,032 | ₩34,045 | ₩33,925 | ₩33,992 | -0.12% | 5.1천 |
| 2026.08.24–2026.08.28 | ₩33,750 | ₩34,019 | ₩33,750 | ₩33,978 | +0.68% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,992 |
| ₩33,992 |
| ₩33,673 |
| ₩33,855 |
| -0.40% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩33,858 | ₩34,045 | ₩33,643 | ₩33,958 | +0.30% | 5.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,844 | ₩34,056 | ₩33,710 | ₩34,045 | +0.59% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,643 | ₩33,856 | ₩33,590 | ₩33,856 | +0.63% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,730 | ₩33,858 | ₩33,603 | ₩33,658 | -0.21% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,683 | ₩33,858 | ₩33,590 | ₩33,791 | +0.32% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,683 | ₩33,764 | ₩33,576 | ₩33,657 | -0.08% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,657 | ₩33,831 | ₩33,482 | ₩33,576 | -0.24% | 2.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,858 | ₩33,911 | ₩33,657 | ₩33,791 | -0.20% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,523 | ₩33,844 | ₩33,429 | ₩33,685 | +0.48% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,180 | ₩34,247 | ₩33,898 | ₩34,032 | -0.43% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,247 | ₩34,300 | ₩33,958 | ₩33,958 | -0.84% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,992 | ₩34,180 | ₩33,730 | ₩34,072 | +0.24% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,898 | ₩34,039 | ₩33,657 | ₩33,804 | -0.28% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,139 | ₩34,139 | ₩33,831 | ₩33,925 | -0.63% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,858 | ₩34,300 | ₩33,858 | ₩34,059 | +0.59% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,965 | ₩34,260 | ₩33,777 | ₩34,032 | +0.20% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,775 | ₩34,220 | ₩33,670 | ₩33,992 | +0.64% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,442 | ₩33,964 | ₩33,321 | ₩33,850 | +1.22% | 4.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,000 | ₩33,496 | ₩33,000 | ₩33,415 | +1.26% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,731 | ₩33,207 | ₩32,584 | ₩33,147 | +1.27% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,517 | ₩33,147 | ₩32,275 | ₩32,672 | +0.48% | 10.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,388 | ₩33,388 | ₩32,517 | ₩32,517 | -2.61% | 6.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,032 | ₩34,072 | ₩33,228 | ₩33,301 | -2.15% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,978 | ₩34,072 | ₩33,817 | ₩34,045 | +0.20% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,005 | ₩34,072 | ₩33,898 | ₩33,965 | -0.12% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,898 | ₩34,059 | ₩33,898 | ₩33,978 | +0.24% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,764 | ₩33,978 | ₩33,764 | ₩33,898 | +0.40% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,764 | ₩33,992 | ₩33,750 | ₩33,887 | +0.37% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,791 | ₩33,992 | ₩33,643 | ₩33,757 | -0.10% | 3.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,724 | ₩33,965 | ₩33,635 | ₩33,777 | +0.16% | 2.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,686 | ₩33,938 | ₩33,536 | ₩33,777 | +0.27% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,791 | ₩33,791 | ₩33,469 | ₩33,791 | 0.00% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,737 | ₩33,817 | ₩33,616 | ₩33,724 | -0.04% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,603 | ₩33,791 | ₩33,603 | ₩33,670 | +0.20% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,523 | ₩33,728 | ₩33,321 | ₩33,623 | +0.30% | 5.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,059 | ₩34,166 | ₩33,683 | ₩34,051 | -0.02% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,126 | ₩34,193 | ₩33,992 | ₩34,032 | -0.28% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,549 | ₩34,059 | ₩33,388 | ₩34,005 | +1.36% | 3.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,630 | ₩33,724 | ₩33,549 | ₩33,683 | +0.16% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,657 | ₩33,898 | ₩33,509 | ₩33,690 | +0.10% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,737 | ₩33,750 | ₩33,523 | ₩33,690 | -0.14% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,590 | ₩33,724 | ₩33,523 | ₩33,724 | +0.40% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,563 | ₩33,710 | ₩33,415 | ₩33,590 | +0.08% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,348 | ₩33,590 | ₩33,254 | ₩33,548 | +0.60% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,154 | ₩33,359 | ₩33,154 | ₩33,264 | +0.33% | 6.7천 |
|---|