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 | ₩32,498 | ₩33,128 | ₩30,486 | ₩31,532 | -2.97% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩33,007 | ₩33,235 | ₩32,444 | ₩32,498 | -1.54% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩32,994 | ₩33,155 | ₩32,551 | ₩32,846 | -0.45% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩32,686 | ₩33,262 | ₩32,498 | ₩33,101 | +1.27% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩33,598 | ₩33,732 | ₩32,672 | ₩32,686 | -2.71% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩33,598 | ₩33,745 | ₩33,262 | ₩33,544 | -0.16% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩33,490 | ₩33,678 | ₩33,410 | ₩33,678 | +0.56% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,564 |
| ₩33,128 |
| ₩33,531 |
| +1.09% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩31,827 | ₩33,467 | ₩31,827 | ₩33,195 | +4.30% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,176 | ₩32,176 | ₩31,692 | ₩31,988 | -0.58% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,634 | ₩32,189 | ₩31,626 | ₩31,908 | +0.86% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,377 | ₩32,431 | ₩31,559 | ₩31,584 | -2.45% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,069 | ₩32,994 | ₩31,328 | ₩32,431 | +1.13% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,136 | ₩32,572 | ₩31,452 | ₩32,230 | +0.29% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,720 | ₩32,002 | ₩30,888 | ₩32,002 | +0.89% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,122 | ₩32,122 | ₩31,787 | ₩31,814 | -0.96% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,599 | ₩32,149 | ₩31,394 | ₩32,109 | +1.61% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,800 | ₩32,149 | ₩31,398 | ₩31,599 | -0.63% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,452 | ₩31,921 | ₩31,237 | ₩31,733 | +0.90% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,519 | ₩31,519 | ₩31,250 | ₩31,250 | -0.85% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,485 | ₩31,720 | ₩31,143 | ₩31,425 | -0.19% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,385 | ₩31,800 | ₩31,250 | ₩31,653 | +0.85% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,203 | ₩31,854 | ₩30,499 | ₩31,425 | +0.71% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,505 | ₩32,149 | ₩30,486 | ₩31,854 | +1.11% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,660 | ₩31,706 | ₩30,258 | ₩31,505 | +2.76% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,714 | ₩30,915 | ₩29,715 | ₩30,580 | -0.44% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,239 | ₩30,701 | ₩29,239 | ₩30,687 | +4.95% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,862 | ₩29,923 | ₩28,729 | ₩29,198 | -2.22% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,507 | ₩29,990 | ₩29,373 | ₩29,775 | +0.91% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,990 | ₩30,177 | ₩29,442 | ₩29,842 | -0.49% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,419 | ₩30,714 | ₩29,896 | ₩30,070 | -1.15% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,553 | ₩30,613 | ₩30,043 | ₩30,473 | -0.26% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,345 | ₩30,553 | ₩30,137 | ₩30,553 | +0.69% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,137 | ₩30,660 | ₩30,057 | ₩30,459 | +1.07% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,453 | ₩30,245 | ₩29,453 | ₩30,057 | +2.05% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,043 | ₩30,245 | ₩29,587 | ₩29,587 | -1.52% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,869 | ₩30,124 | ₩29,327 | ₩29,990 | +0.40% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,788 | ₩30,017 | ₩29,158 | ₩29,963 | +0.59% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,815 | ₩30,312 | ₩29,614 | ₩30,084 | +0.90% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,386 | ₩29,976 | ₩29,292 | ₩29,695 | +1.05% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,057 | ₩30,405 | ₩28,903 | ₩29,373 | -2.28% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,909 | ₩30,245 | ₩29,711 | ₩30,245 | +1.12% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,124 | ₩30,231 | ₩29,642 | ₩29,976 | -0.49% | 4.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,043 | ₩30,204 | ₩29,748 | ₩29,990 | -0.18% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,829 | ₩30,070 | ₩29,708 | ₩29,949 | +0.40% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,614 | ₩29,856 | ₩29,467 | ₩29,829 | +0.72% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,762 | ₩29,923 | ₩28,179 | ₩29,614 | -0.50% | 4.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,346 | ₩30,097 | ₩29,172 | ₩29,936 | +2.01% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,078 | ₩29,292 | ₩28,756 | ₩29,292 | +0.74% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,923 | ₩29,990 | ₩28,917 | ₩29,078 | -2.82% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,762 | ₩29,896 | ₩29,558 | ₩29,762 | 0.00% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,802 | ₩29,802 | ₩29,366 | ₩29,641 | -0.54% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,775 | ₩29,775 | ₩29,614 | ₩29,614 | -0.54% | 1.1만 |
|---|
