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 | ₩33,018 | ₩33,340 | ₩31,933 | ₩32,683 | -1.01% | 9.2만 |
| 2026.09.28–2026.10.02 | ₩33,614 | ₩33,675 | ₩32,911 | ₩33,112 | -1.49% | 10.1만 |
| 2026.09.21–2026.09.25 | ₩33,541 | ₩33,769 | ₩33,474 | ₩33,594 | +0.16% | 6.2만 |
| 2026.09.14–2026.09.18 | ₩33,420 | ₩33,655 | ₩33,353 | ₩33,541 | +0.36% | 3.5만 |
| 2026.09.08–2026.09.11 | ₩33,447 | ₩33,527 | ₩33,165 | ₩33,286 | -0.48% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩33,259 | ₩33,514 | ₩33,259 | ₩33,474 | +0.64% | 9.3만 |
| 2026.08.24–2026.08.28 | ₩33,366 | ₩33,434 | ₩33,246 | ₩33,299 | -0.20% | 7.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,492 |
| ₩33,366 |
| ₩33,380 |
| -0.13% |
| 6.9만 |
| 2026.08.10–2026.08.14 | ₩33,165 | ₩33,487 | ₩32,804 | ₩33,366 | +0.61% | 11.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,737 | ₩33,501 | ₩32,723 | ₩33,199 | +1.41% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,696 | ₩32,871 | ₩32,696 | ₩32,750 | +0.16% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,763 | ₩32,911 | ₩32,603 | ₩32,737 | -0.08% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,830 | ₩32,897 | ₩32,629 | ₩32,830 | 0.00% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,388 | ₩32,696 | ₩32,388 | ₩32,654 | +0.82% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,643 | ₩32,790 | ₩32,134 | ₩32,562 | -0.25% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,589 | ₩32,737 | ₩32,536 | ₩32,737 | +0.45% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,562 | ₩32,737 | ₩32,469 | ₩32,562 | 0.00% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,428 | ₩32,636 | ₩32,248 | ₩32,636 | +0.64% | 11.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,495 | ₩32,522 | ₩32,294 | ₩32,294 | -0.62% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,469 | ₩32,536 | ₩32,294 | ₩32,462 | -0.02% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,294 | ₩32,634 | ₩32,217 | ₩32,634 | +1.05% | 8.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,482 | ₩32,493 | ₩32,294 | ₩32,335 | -0.45% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,294 | ₩32,629 | ₩31,966 | ₩32,482 | +0.58% | 9.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,557 | ₩32,589 | ₩32,134 | ₩32,422 | -0.42% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,959 | ₩32,750 | ₩31,745 | ₩32,509 | +1.72% | 6.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,598 | ₩32,026 | ₩31,390 | ₩31,939 | +1.08% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,928 | ₩31,799 | ₩30,928 | ₩31,691 | +2.47% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,504 | ₩31,665 | ₩30,887 | ₩30,961 | -1.72% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,437 | ₩31,638 | ₩31,383 | ₩31,490 | +0.17% | 4.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,584 | ₩31,678 | ₩31,343 | ₩31,343 | -0.76% | 18.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,490 | ₩31,758 | ₩31,490 | ₩31,651 | +0.51% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,839 | ₩31,946 | ₩31,303 | ₩31,517 | -1.01% | 10.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,691 | ₩31,839 | ₩31,383 | ₩31,839 | +0.47% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,423 | ₩31,785 | ₩31,276 | ₩31,490 | +0.21% | 3.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,115 | ₩31,557 | ₩30,995 | ₩31,450 | +1.08% | 6.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,062 | ₩31,289 | ₩31,024 | ₩31,202 | +0.45% | 3.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,845 | ₩31,196 | ₩30,700 | ₩31,048 | +0.66% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,686 | ₩30,928 | ₩30,244 | ₩30,660 | -0.09% | 13만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,804 | ₩31,021 | ₩30,485 | ₩30,928 | +0.40% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,619 | ₩30,820 | ₩30,268 | ₩30,686 | +0.22% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,989 | ₩31,021 | ₩29,990 | ₩30,485 | -1.63% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,733 | ₩31,008 | ₩30,660 | ₩31,005 | +0.89% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,753 | ₩30,820 | ₩30,284 | ₩30,633 | -0.39% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,150 | ₩30,753 | ₩30,033 | ₩30,753 | +2.00% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,949 | ₩30,392 | ₩29,872 | ₩30,378 | +1.43% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,896 | ₩30,150 | ₩29,681 | ₩30,150 | +0.85% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,842 | ₩30,016 | ₩29,680 | ₩29,882 | +0.13% | 8천 |
|---|
| 2025.11.10–2025.11.14 | ₩29,802 | ₩30,030 | ₩29,728 | ₩30,030 | +0.76% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,775 | ₩29,856 | ₩29,668 | ₩29,748 | -0.09% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,762 | ₩30,016 | ₩29,681 | ₩29,775 | +0.05% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,655 | ₩30,030 | ₩29,641 | ₩29,775 | +0.41% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,775 | ₩29,775 | ₩29,480 | ₩29,681 | -0.32% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,735 | ₩29,735 | ₩29,722 | ₩29,722 | -0.05% | 4.6천 |
|---|
