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 | ₩32,499 | ₩33,129 | ₩30,487 | ₩31,533 | -2.97% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩33,008 | ₩33,236 | ₩32,445 | ₩32,499 | -1.54% | 4.5만 |
| 2026.09.21–2026.09.25 | ₩32,995 | ₩33,156 | ₩32,552 | ₩32,847 | -0.45% | 4.3만 |
| 2026.09.14–2026.09.18 | ₩32,687 | ₩33,263 | ₩32,499 | ₩33,102 | +1.27% | 2.8만 |
| 2026.09.08–2026.09.11 | ₩33,599 | ₩33,733 | ₩32,673 | ₩32,687 | -2.71% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩33,599 | ₩33,746 | ₩33,263 | ₩33,545 | -0.16% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩33,491 | ₩33,679 | ₩33,411 | ₩33,679 | +0.56% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,169 |
| ₩33,565 |
| ₩33,129 |
| ₩33,532 |
| +1.09% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩31,828 | ₩33,468 | ₩31,828 | ₩33,196 | +4.30% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,177 | ₩32,177 | ₩31,693 | ₩31,989 | -0.58% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,635 | ₩32,190 | ₩31,627 | ₩31,909 | +0.86% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,378 | ₩32,432 | ₩31,560 | ₩31,585 | -2.45% | 2.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,070 | ₩32,995 | ₩31,329 | ₩32,432 | +1.13% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,137 | ₩32,572 | ₩31,453 | ₩32,230 | +0.29% | 3.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,721 | ₩32,002 | ₩30,889 | ₩32,002 | +0.89% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,123 | ₩32,123 | ₩31,788 | ₩31,815 | -0.96% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,600 | ₩32,150 | ₩31,395 | ₩32,110 | +1.61% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,801 | ₩32,150 | ₩31,399 | ₩31,600 | -0.63% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,453 | ₩31,922 | ₩31,238 | ₩31,734 | +0.90% | 4.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,520 | ₩31,520 | ₩31,251 | ₩31,251 | -0.85% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,486 | ₩31,721 | ₩31,144 | ₩31,426 | -0.19% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,385 | ₩31,801 | ₩31,251 | ₩31,654 | +0.85% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,204 | ₩31,855 | ₩30,500 | ₩31,426 | +0.71% | 10.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,506 | ₩32,150 | ₩30,487 | ₩31,855 | +1.11% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,661 | ₩31,707 | ₩30,259 | ₩31,506 | +2.76% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,715 | ₩30,916 | ₩29,716 | ₩30,581 | -0.44% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,239 | ₩30,701 | ₩29,239 | ₩30,688 | +4.95% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,863 | ₩29,924 | ₩28,730 | ₩29,199 | -2.22% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,508 | ₩29,991 | ₩29,374 | ₩29,776 | +0.91% | 2.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,991 | ₩30,178 | ₩29,443 | ₩29,843 | -0.49% | 4.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,420 | ₩30,715 | ₩29,897 | ₩30,071 | -1.15% | 3.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,554 | ₩30,614 | ₩30,044 | ₩30,473 | -0.26% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,346 | ₩30,554 | ₩30,138 | ₩30,554 | +0.69% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,138 | ₩30,661 | ₩30,058 | ₩30,460 | +1.07% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,454 | ₩30,245 | ₩29,454 | ₩30,058 | +2.05% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,044 | ₩30,245 | ₩29,588 | ₩29,588 | -1.52% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,870 | ₩30,125 | ₩29,328 | ₩29,991 | +0.40% | 9.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,789 | ₩30,017 | ₩29,159 | ₩29,964 | +0.59% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,816 | ₩30,312 | ₩29,615 | ₩30,084 | +0.90% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,387 | ₩29,977 | ₩29,293 | ₩29,695 | +1.05% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,058 | ₩30,406 | ₩28,904 | ₩29,374 | -2.28% | 14.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,910 | ₩30,245 | ₩29,712 | ₩30,245 | +1.12% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,125 | ₩30,232 | ₩29,643 | ₩29,977 | -0.49% | 4.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,044 | ₩30,205 | ₩29,749 | ₩29,991 | -0.18% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,830 | ₩30,071 | ₩29,709 | ₩29,950 | +0.40% | 5.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,615 | ₩29,856 | ₩29,467 | ₩29,830 | +0.72% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,763 | ₩29,924 | ₩28,180 | ₩29,615 | -0.50% | 4.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,347 | ₩30,098 | ₩29,172 | ₩29,937 | +2.01% | 2.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,079 | ₩29,293 | ₩28,757 | ₩29,293 | +0.74% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,924 | ₩29,991 | ₩28,918 | ₩29,079 | -2.82% | 4.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,763 | ₩29,897 | ₩29,559 | ₩29,763 | 0.00% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,803 | ₩29,803 | ₩29,367 | ₩29,642 | -0.54% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,776 | ₩29,776 | ₩29,615 | ₩29,615 | -0.54% | 1.1만 |
|---|
