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 | ₩32,469 | ₩33,098 | ₩30,459 | ₩31,504 | -2.97% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩32,978 | ₩33,206 | ₩32,415 | ₩32,469 | -1.54% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩32,964 | ₩33,125 | ₩32,522 | ₩32,817 | -0.45% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩32,656 | ₩33,232 | ₩32,469 | ₩33,072 | +1.27% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩33,567 | ₩33,702 | ₩32,643 | ₩32,656 | -2.71% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩33,567 | ₩33,715 | ₩33,232 | ₩33,514 | -0.16% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩33,460 | ₩33,648 | ₩33,380 | ₩33,648 | +0.56% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,534 |
| ₩33,098 |
| ₩33,501 |
| +1.09% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩31,799 | ₩33,438 | ₩31,799 | ₩33,165 | +4.30% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,147 | ₩32,147 | ₩31,663 | ₩31,959 | -0.58% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,606 | ₩32,160 | ₩31,598 | ₩31,879 | +0.86% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,348 | ₩32,402 | ₩31,531 | ₩31,556 | -2.45% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,040 | ₩32,964 | ₩31,300 | ₩32,402 | +1.13% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,107 | ₩32,542 | ₩31,423 | ₩32,201 | +0.29% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,691 | ₩31,973 | ₩30,861 | ₩31,973 | +0.89% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,093 | ₩32,093 | ₩31,758 | ₩31,785 | -0.96% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,571 | ₩32,120 | ₩31,366 | ₩32,080 | +1.61% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,772 | ₩32,120 | ₩31,370 | ₩31,571 | -0.63% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,423 | ₩31,892 | ₩31,209 | ₩31,705 | +0.90% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,490 | ₩31,490 | ₩31,222 | ₩31,222 | -0.85% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,457 | ₩31,691 | ₩31,115 | ₩31,397 | -0.19% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,356 | ₩31,772 | ₩31,222 | ₩31,624 | +0.85% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,176 | ₩31,825 | ₩30,472 | ₩31,397 | +0.71% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,477 | ₩32,120 | ₩30,459 | ₩31,825 | +1.11% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,633 | ₩31,678 | ₩30,231 | ₩31,477 | +2.76% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,686 | ₩30,887 | ₩29,688 | ₩30,552 | -0.44% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,212 | ₩30,673 | ₩29,212 | ₩30,660 | +4.95% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,836 | ₩29,896 | ₩28,703 | ₩29,172 | -2.22% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,480 | ₩29,963 | ₩29,346 | ₩29,748 | +0.91% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,963 | ₩30,150 | ₩29,416 | ₩29,815 | -0.49% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,392 | ₩30,686 | ₩29,869 | ₩30,043 | -1.15% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,526 | ₩30,586 | ₩30,016 | ₩30,445 | -0.26% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,318 | ₩30,526 | ₩30,110 | ₩30,526 | +0.69% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,110 | ₩30,633 | ₩30,030 | ₩30,432 | +1.07% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,427 | ₩30,217 | ₩29,427 | ₩30,030 | +2.05% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,016 | ₩30,217 | ₩29,561 | ₩29,561 | -1.52% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,842 | ₩30,097 | ₩29,301 | ₩29,963 | +0.40% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,762 | ₩29,990 | ₩29,132 | ₩29,936 | +0.59% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,789 | ₩30,284 | ₩29,588 | ₩30,057 | +0.90% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,360 | ₩29,949 | ₩29,266 | ₩29,668 | +1.05% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,030 | ₩30,378 | ₩28,877 | ₩29,346 | -2.28% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,882 | ₩30,217 | ₩29,684 | ₩30,217 | +1.12% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,097 | ₩30,204 | ₩29,616 | ₩29,949 | -0.49% | 4.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,016 | ₩30,177 | ₩29,722 | ₩29,963 | -0.18% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,802 | ₩30,043 | ₩29,681 | ₩29,923 | +0.40% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,588 | ₩29,829 | ₩29,440 | ₩29,802 | +0.72% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,735 | ₩29,896 | ₩28,154 | ₩29,588 | -0.50% | 4.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,320 | ₩30,070 | ₩29,145 | ₩29,909 | +2.01% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,052 | ₩29,266 | ₩28,730 | ₩29,266 | +0.74% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,896 | ₩29,963 | ₩28,891 | ₩29,052 | -2.82% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,735 | ₩29,869 | ₩29,531 | ₩29,735 | 0.00% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,775 | ₩29,775 | ₩29,340 | ₩29,614 | -0.54% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,748 | ₩29,748 | ₩29,588 | ₩29,588 | -0.54% | 1.1만 |
|---|
