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 | ₩32,480 | ₩33,110 | ₩30,470 | ₩31,515 | -2.97% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩32,990 | ₩33,218 | ₩32,427 | ₩32,480 | -1.54% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩32,976 | ₩33,137 | ₩32,534 | ₩32,829 | -0.45% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩32,668 | ₩33,244 | ₩32,480 | ₩33,084 | +1.27% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩33,580 | ₩33,714 | ₩32,655 | ₩32,668 | -2.71% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩33,580 | ₩33,727 | ₩33,244 | ₩33,526 | -0.16% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩33,472 | ₩33,660 | ₩33,392 | ₩33,660 | +0.56% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,546 |
| ₩33,110 |
| ₩33,513 |
| +1.09% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩31,810 | ₩33,449 | ₩31,810 | ₩33,177 | +4.30% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,159 | ₩32,159 | ₩31,675 | ₩31,971 | -0.58% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,617 | ₩32,172 | ₩31,609 | ₩31,890 | +0.86% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,360 | ₩32,413 | ₩31,542 | ₩31,567 | -2.45% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,051 | ₩32,976 | ₩31,311 | ₩32,413 | +1.13% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,118 | ₩32,554 | ₩31,435 | ₩32,212 | +0.29% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,703 | ₩31,984 | ₩30,872 | ₩31,984 | +0.89% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,105 | ₩32,105 | ₩31,770 | ₩31,797 | -0.96% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,582 | ₩32,132 | ₩31,377 | ₩32,092 | +1.61% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,783 | ₩32,132 | ₩31,381 | ₩31,582 | -0.63% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,435 | ₩31,904 | ₩31,220 | ₩31,716 | +0.90% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,502 | ₩31,502 | ₩31,234 | ₩31,234 | -0.85% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,468 | ₩31,703 | ₩31,126 | ₩31,408 | -0.19% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,368 | ₩31,783 | ₩31,234 | ₩31,636 | +0.85% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,187 | ₩31,837 | ₩30,483 | ₩31,408 | +0.71% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,488 | ₩32,132 | ₩30,470 | ₩31,837 | +1.11% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,644 | ₩31,689 | ₩30,242 | ₩31,488 | +2.76% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,697 | ₩30,899 | ₩29,699 | ₩30,563 | -0.44% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,223 | ₩30,684 | ₩29,223 | ₩30,671 | +4.95% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,846 | ₩29,907 | ₩28,714 | ₩29,183 | -2.22% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,491 | ₩29,974 | ₩29,357 | ₩29,759 | +0.91% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,974 | ₩30,161 | ₩29,427 | ₩29,826 | -0.49% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,403 | ₩30,697 | ₩29,880 | ₩30,054 | -1.15% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,537 | ₩30,597 | ₩30,027 | ₩30,456 | -0.26% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,329 | ₩30,537 | ₩30,121 | ₩30,537 | +0.69% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,121 | ₩30,644 | ₩30,041 | ₩30,443 | +1.07% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,437 | ₩30,228 | ₩29,437 | ₩30,041 | +2.05% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,027 | ₩30,228 | ₩29,571 | ₩29,571 | -1.52% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,853 | ₩30,108 | ₩29,311 | ₩29,974 | +0.40% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,773 | ₩30,000 | ₩29,142 | ₩29,947 | +0.59% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,799 | ₩30,295 | ₩29,598 | ₩30,067 | +0.90% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,370 | ₩29,960 | ₩29,277 | ₩29,679 | +1.05% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,041 | ₩30,389 | ₩28,888 | ₩29,357 | -2.28% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,893 | ₩30,228 | ₩29,695 | ₩30,228 | +1.12% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,108 | ₩30,215 | ₩29,626 | ₩29,960 | -0.49% | 4.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,027 | ₩30,188 | ₩29,732 | ₩29,974 | -0.18% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,813 | ₩30,054 | ₩29,692 | ₩29,933 | +0.40% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,598 | ₩29,840 | ₩29,451 | ₩29,813 | +0.72% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,746 | ₩29,907 | ₩28,164 | ₩29,598 | -0.50% | 4.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,330 | ₩30,081 | ₩29,156 | ₩29,920 | +2.01% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,062 | ₩29,277 | ₩28,740 | ₩29,277 | +0.74% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,907 | ₩29,974 | ₩28,901 | ₩29,062 | -2.82% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,746 | ₩29,880 | ₩29,542 | ₩29,746 | 0.00% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,786 | ₩29,786 | ₩29,350 | ₩29,625 | -0.54% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,759 | ₩29,759 | ₩29,598 | ₩29,598 | -0.54% | 1.1만 |
|---|
