시장 데이터를 불러오는 중
Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share · ADAML · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,045 | ₩33,367 | ₩31,958 | ₩32,709 | -1.01% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩33,641 | ₩33,702 | ₩32,937 | ₩33,139 | -1.49% | 10.1만 |
| 2026.09.21–2026.09.25 | ₩33,568 | ₩33,796 | ₩33,501 | ₩33,621 | +0.16% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩33,447 | ₩33,682 | ₩33,380 | ₩33,568 | +0.36% | 3.5만 |
| 2026.09.08–2026.09.11 | ₩33,474 | ₩33,554 | ₩33,192 | ₩33,313 | -0.48% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩33,286 | ₩33,541 | ₩33,286 | ₩33,501 | +0.64% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩33,393 | ₩33,460 | ₩33,273 | ₩33,326 | -0.20% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,519 |
| ₩33,393 |
| ₩33,407 |
| -0.13% |
| 6.9만 |
| 2026.08.10–2026.08.14 | ₩33,192 | ₩33,514 | ₩32,830 | ₩33,393 | +0.61% | 11.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,763 | ₩33,528 | ₩32,750 | ₩33,226 | +1.41% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,723 | ₩32,897 | ₩32,723 | ₩32,776 | +0.16% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,790 | ₩32,937 | ₩32,629 | ₩32,763 | -0.08% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,857 | ₩32,924 | ₩32,656 | ₩32,857 | 0.00% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,414 | ₩32,723 | ₩32,414 | ₩32,680 | +0.82% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,669 | ₩32,817 | ₩32,160 | ₩32,589 | -0.25% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,616 | ₩32,763 | ₩32,562 | ₩32,763 | +0.45% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,589 | ₩32,763 | ₩32,495 | ₩32,589 | 0.00% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,455 | ₩32,662 | ₩32,274 | ₩32,662 | +0.64% | 11.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,522 | ₩32,548 | ₩32,321 | ₩32,321 | -0.62% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,495 | ₩32,562 | ₩32,321 | ₩32,488 | -0.02% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,321 | ₩32,660 | ₩32,243 | ₩32,660 | +1.05% | 8.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,508 | ₩32,519 | ₩32,321 | ₩32,361 | -0.45% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,321 | ₩32,656 | ₩31,992 | ₩32,508 | +0.58% | 9.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,583 | ₩32,616 | ₩32,160 | ₩32,448 | -0.42% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,985 | ₩32,776 | ₩31,771 | ₩32,535 | +1.72% | 6.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,623 | ₩32,052 | ₩31,415 | ₩31,965 | +1.08% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,953 | ₩31,824 | ₩30,953 | ₩31,717 | +2.47% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,529 | ₩31,690 | ₩30,912 | ₩30,986 | -1.72% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,462 | ₩31,663 | ₩31,409 | ₩31,516 | +0.17% | 4.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,610 | ₩31,704 | ₩31,368 | ₩31,368 | -0.76% | 18.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,516 | ₩31,784 | ₩31,516 | ₩31,677 | +0.51% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,865 | ₩31,972 | ₩31,328 | ₩31,543 | -1.01% | 10.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,717 | ₩31,865 | ₩31,409 | ₩31,865 | +0.47% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,449 | ₩31,811 | ₩31,301 | ₩31,516 | +0.21% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,140 | ₩31,583 | ₩31,020 | ₩31,476 | +1.08% | 6.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,087 | ₩31,315 | ₩31,049 | ₩31,228 | +0.45% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,869 | ₩31,221 | ₩30,725 | ₩31,073 | +0.66% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,711 | ₩30,953 | ₩30,269 | ₩30,684 | -0.09% | 13만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,829 | ₩31,046 | ₩30,510 | ₩30,953 | +0.40% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,644 | ₩30,845 | ₩30,293 | ₩30,711 | +0.22% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,014 | ₩31,046 | ₩30,014 | ₩30,510 | -1.63% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,758 | ₩31,033 | ₩30,684 | ₩31,030 | +0.89% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,778 | ₩30,845 | ₩30,309 | ₩30,658 | -0.39% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,175 | ₩30,778 | ₩30,057 | ₩30,778 | +2.00% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,974 | ₩30,416 | ₩29,896 | ₩30,403 | +1.43% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,920 | ₩30,175 | ₩29,705 | ₩30,175 | +0.85% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,866 | ₩30,041 | ₩29,704 | ₩29,907 | +0.13% | 8천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,826 | ₩30,054 | ₩29,752 | ₩30,054 | +0.76% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,799 | ₩29,880 | ₩29,692 | ₩29,772 | -0.09% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,786 | ₩30,041 | ₩29,705 | ₩29,799 | +0.05% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,679 | ₩30,054 | ₩29,665 | ₩29,799 | +0.41% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,799 | ₩29,799 | ₩29,504 | ₩29,705 | -0.32% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,759 | ₩29,759 | ₩29,746 | ₩29,746 | -0.05% | 4.6천 |
|---|
