시장 데이터를 불러오는 중
Adamas Trust, Inc. - 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · ADAMN · 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 | ₩32,492 | ₩33,122 | ₩30,480 | ₩31,526 | -2.97% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩33,002 | ₩33,229 | ₩32,438 | ₩32,492 | -1.54% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩32,988 | ₩33,149 | ₩32,546 | ₩32,841 | -0.45% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩32,680 | ₩33,256 | ₩32,492 | ₩33,095 | +1.27% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩33,592 | ₩33,726 | ₩32,666 | ₩32,680 | -2.71% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩33,592 | ₩33,739 | ₩33,256 | ₩33,538 | -0.16% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩33,484 | ₩33,672 | ₩33,404 | ₩33,672 | +0.56% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,558 |
| ₩33,122 |
| ₩33,525 |
| +1.09% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩31,821 | ₩33,461 | ₩31,821 | ₩33,189 | +4.30% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,170 | ₩32,170 | ₩31,686 | ₩31,982 | -0.58% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,628 | ₩32,184 | ₩31,620 | ₩31,902 | +0.86% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,371 | ₩32,425 | ₩31,553 | ₩31,579 | -2.45% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,063 | ₩32,988 | ₩31,323 | ₩32,425 | +1.13% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,130 | ₩32,566 | ₩31,446 | ₩32,224 | +0.29% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,714 | ₩31,996 | ₩30,883 | ₩31,996 | +0.89% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,116 | ₩32,116 | ₩31,781 | ₩31,808 | -0.96% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,593 | ₩32,143 | ₩31,388 | ₩32,103 | +1.61% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,795 | ₩32,143 | ₩31,392 | ₩31,593 | -0.63% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,446 | ₩31,915 | ₩31,231 | ₩31,728 | +0.90% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,513 | ₩31,513 | ₩31,245 | ₩31,245 | -0.85% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,480 | ₩31,714 | ₩31,138 | ₩31,419 | -0.19% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,379 | ₩31,795 | ₩31,245 | ₩31,647 | +0.85% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,198 | ₩31,848 | ₩30,494 | ₩31,419 | +0.71% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,500 | ₩32,143 | ₩30,480 | ₩31,848 | +1.11% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,655 | ₩31,701 | ₩30,253 | ₩31,500 | +2.76% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,708 | ₩30,910 | ₩29,709 | ₩30,574 | -0.44% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,233 | ₩30,695 | ₩29,233 | ₩30,682 | +4.95% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,857 | ₩29,917 | ₩28,724 | ₩29,193 | -2.22% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,502 | ₩29,984 | ₩29,367 | ₩29,770 | +0.91% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,984 | ₩30,172 | ₩29,437 | ₩29,837 | -0.49% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,413 | ₩30,708 | ₩29,890 | ₩30,065 | -1.15% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,548 | ₩30,608 | ₩30,038 | ₩30,467 | -0.26% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,340 | ₩30,548 | ₩30,132 | ₩30,548 | +0.69% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,132 | ₩30,655 | ₩30,051 | ₩30,454 | +1.07% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,448 | ₩30,239 | ₩29,448 | ₩30,051 | +2.05% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,038 | ₩30,239 | ₩29,582 | ₩29,582 | -1.52% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,864 | ₩30,118 | ₩29,322 | ₩29,984 | +0.40% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,783 | ₩30,011 | ₩29,153 | ₩29,957 | +0.59% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,810 | ₩30,306 | ₩29,609 | ₩30,078 | +0.90% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,381 | ₩29,971 | ₩29,287 | ₩29,689 | +1.05% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,051 | ₩30,400 | ₩28,898 | ₩29,367 | -2.28% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,904 | ₩30,239 | ₩29,705 | ₩30,239 | +1.12% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,118 | ₩30,226 | ₩29,637 | ₩29,971 | -0.49% | 4.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,038 | ₩30,199 | ₩29,743 | ₩29,984 | -0.18% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,823 | ₩30,065 | ₩29,703 | ₩29,944 | +0.40% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,609 | ₩29,850 | ₩29,461 | ₩29,823 | +0.72% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,756 | ₩29,917 | ₩28,174 | ₩29,609 | -0.50% | 4.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,341 | ₩30,092 | ₩29,166 | ₩29,931 | +2.01% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,072 | ₩29,287 | ₩28,751 | ₩29,287 | +0.74% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,917 | ₩29,984 | ₩28,912 | ₩29,072 | -2.82% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,756 | ₩29,890 | ₩29,553 | ₩29,756 | 0.00% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,797 | ₩29,797 | ₩29,361 | ₩29,636 | -0.54% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,770 | ₩29,770 | ₩29,609 | ₩29,609 | -0.54% | 1.1만 |
|---|
