—
C+
C+ The full Closelooknet — membership. Open the C+ overview

New York Mortgage Trust, Inc. (ADAM) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-167.807.847.627.64-1.93%687,900
2026-10-157.587.917.587.79+3.87%1,030,500
2026-10-147.557.607.467.50-1.57%896,900
2026-10-137.757.817.557.62-0.65%851,700
2026-10-127.667.737.547.67+0.26%880,500
2026-10-097.667.687.537.65+0.00%1,045,300
2026-10-087.457.707.427.65+2.14%1,419,500
2026-10-077.637.707.397.49-2.98%1,081,500
2026-10-067.777.827.667.72+0.00%857,800
2026-10-057.817.857.687.72-1.15%1,328,700
2026-10-027.917.947.687.81+0.39%1,634,500
2026-10-017.757.807.537.78+0.00%1,181,500
2026-09-308.028.047.777.78-1.89%1,052,500
2026-09-298.008.097.837.93-1.00%1,388,900
2026-09-288.058.117.938.01-1.60%899,400
2026-09-258.148.178.018.14+0.00%1,465,500
2026-09-248.418.438.118.14-3.44%1,326,400
2026-09-238.748.758.428.43-4.20%1,338,800
2026-09-228.678.838.658.80-1.35%1,589,100
2026-09-218.989.058.868.92+0.11%2,952,800
2026-09-188.959.108.848.91-1.11%3,242,000
2026-09-179.139.209.009.01+0.45%999,500
2026-09-169.019.098.908.97+0.11%1,097,300
2026-09-159.039.068.948.96-0.67%916,900
2026-09-149.089.158.919.02-0.77%834,000
2026-09-119.259.309.029.09-0.66%1,022,900
2026-09-109.509.569.139.15-4.29%1,539,000
2026-09-099.739.739.569.56-1.54%650,300
2026-09-089.759.789.699.71-0.41%564,500
2026-09-049.669.819.649.75+0.52%509,800
2026-09-039.749.759.619.70+0.94%587,600
2026-09-029.619.669.579.61+0.00%580,800
2026-09-019.639.729.559.61-1.33%536,400
2026-08-319.859.859.659.74-0.61%796,800
2026-08-289.889.969.789.80-0.41%834,000
2026-08-279.779.929.749.84+0.72%745,400
2026-08-269.849.849.719.77-0.71%481,800
2026-08-259.929.959.759.84-0.20%612,400
2026-08-249.909.989.799.86-0.80%706,000
2026-08-2110.0410.049.879.94+0.10%1,329,600
2026-08-2010.0610.159.839.93-2.46%835,500
2026-08-1910.1810.2310.0810.18+0.99%731,200
2026-08-1810.1410.1710.0110.08-0.40%776,000
2026-08-1710.1210.1510.0610.12+0.00%621,000
2026-08-1410.1110.2110.0510.12+0.30%740,400
2026-08-1310.1810.2310.0910.09-0.69%954,700
2026-08-1210.2510.3010.1110.16-0.68%980,000
2026-08-119.9410.369.9310.23+4.49%1,440,300
2026-08-109.819.829.589.79-0.31%699,900
2026-08-079.549.929.549.82+3.15%781,200
2026-08-069.479.599.399.52+0.85%601,100
2026-08-059.579.579.349.44-0.74%647,600
2026-08-049.449.599.369.51+0.74%874,700
2026-08-039.139.469.129.44+4.08%1,455,900
2026-07-319.079.298.859.07+1.45%1,541,800
2026-07-309.129.398.858.94+3.35%1,800,500
2026-07-298.718.778.648.65-0.69%695,400
2026-07-288.748.838.618.71+0.00%844,200
2026-07-278.708.838.708.71+0.69%575,500
2026-07-248.678.768.618.65+0.70%535,200
2026-07-238.668.728.538.59-2.28%1,052,900
2026-07-228.878.888.738.79-0.68%658,100
2026-07-218.908.948.828.85+0.23%708,600
2026-07-209.009.028.788.83-1.67%668,300
2026-07-179.149.278.918.98-2.60%849,400
2026-07-169.249.349.209.22-0.32%892,000
2026-07-159.229.329.179.25+1.09%801,900
2026-07-149.159.269.119.15+0.99%736,100
2026-07-139.209.228.979.06-1.41%660,200
2026-07-109.209.239.129.19+0.11%607,600
2026-07-098.979.338.979.18+2.23%695,300
2026-07-089.089.138.978.98-1.54%946,000
2026-07-079.209.259.079.12-0.55%732,200
2026-07-069.169.249.059.17+0.33%790,200
2026-07-029.419.419.099.14-1.51%598,200
2026-07-019.359.459.289.28-1.07%993,500
2026-06-309.409.599.389.38-0.64%880,400
2026-06-299.509.519.289.44-0.74%918,100
2026-06-269.289.559.229.51+1.93%2,316,700
2026-06-259.319.419.269.33+0.11%942,500
2026-06-249.079.339.059.32+2.76%1,079,700
2026-06-238.619.088.609.07+1.45%1,132,800
2026-06-229.139.238.928.94-2.08%1,632,300
2026-06-189.169.269.089.13+1.11%1,927,600
2026-06-179.339.338.959.03-3.53%1,006,100
2026-06-169.329.419.329.36+0.86%745,000
2026-06-159.439.529.239.28-0.32%961,500
2026-06-129.469.489.249.31+2.20%985,800
2026-06-119.079.219.019.11+1.33%752,500
2026-06-109.049.178.998.99-0.66%395,900
2026-06-099.059.169.019.05+1.57%541,900
2026-06-089.039.108.918.91-0.78%419,800
2026-06-059.059.128.938.98-1.32%423,800
2026-06-048.879.118.869.10+3.53%523,100
2026-06-039.009.058.788.79-2.87%643,900
2026-06-029.009.138.999.05+0.44%568,100
2026-06-019.139.238.959.01-2.07%952,800
2026-05-299.199.259.139.20+0.11%432,800
2026-05-289.159.219.109.19+0.22%531,300
2026-05-279.199.289.169.17+0.44%482,900
2026-05-269.009.138.929.13+2.58%491,600
2026-05-228.938.968.838.90+0.23%438,500
2026-05-218.828.948.768.88-0.11%515,200
2026-05-208.718.938.708.89+1.95%560,700
2026-05-198.758.828.628.72-0.80%545,200
2026-05-188.798.908.738.79+0.80%740,500
2026-05-158.838.918.678.72-2.24%697,000
2026-05-148.979.138.928.92-0.22%771,800
2026-05-138.909.008.818.94+0.79%1,223,400
2026-05-128.649.038.528.87+2.42%1,780,500
2026-05-118.808.848.618.66-1.93%550,700
2026-05-088.728.848.688.83+1.26%461,500
2026-05-078.858.898.688.72-1.25%706,200
2026-05-068.618.858.558.83+2.56%664,300
2026-05-058.708.748.558.61-1.03%662,200
2026-05-048.808.828.608.70-2.14%907,300
2026-05-019.019.058.718.89-1.00%1,667,500
2026-04-308.199.328.028.98+15.87%3,510,800
2026-04-298.118.117.747.75-4.67%1,033,800
2026-04-288.078.158.048.13+0.87%834,300
2026-04-277.938.107.938.06+1.38%962,000
2026-04-247.837.977.807.95+1.53%527,800
2026-04-237.887.907.817.83-1.14%436,700
2026-04-227.878.007.807.92+1.15%551,500
2026-04-217.958.067.797.83-1.51%919,800
2026-04-207.827.967.747.95+0.89%686,000
2026-04-177.727.947.697.88+3.41%530,600
2026-04-167.757.757.627.62-1.80%625,400
2026-04-157.727.787.677.76+0.52%377,600
2026-04-147.667.757.657.72+0.92%508,200
2026-04-137.507.657.487.65+0.79%784,100
2026-04-107.727.747.537.59-1.30%524,400
2026-04-097.607.807.607.69+0.92%689,900
2026-04-087.767.777.567.62+2.56%670,700
2026-04-077.417.517.397.43-0.13%628,000
2026-04-067.377.507.347.44+0.68%426,700
2026-04-027.237.407.207.39+0.54%548,500
2026-04-017.387.437.327.35-0.14%494,100
2026-03-317.277.397.177.36+2.65%740,900
2026-03-307.107.337.057.17-0.97%747,000
2026-03-277.387.387.217.24-2.16%666,300
2026-03-267.497.537.387.40-1.73%517,400
2026-03-257.457.597.407.53+1.89%540,200
2026-03-247.407.487.327.39-1.20%1,072,600
2026-03-237.507.647.417.48+1.77%1,055,100
2026-03-207.877.917.317.35-6.96%3,058,200
2026-03-197.827.987.817.90+0.13%673,000
2026-03-187.968.037.877.89-1.13%676,700
2026-03-177.928.047.927.98+1.53%439,400
2026-03-167.968.037.857.86-0.13%535,200
2026-03-137.918.057.867.87-0.51%577,100
2026-03-127.918.067.877.91-1.49%597,100
2026-03-118.118.177.948.03-1.59%457,800
2026-03-108.028.338.028.16+1.24%636,600
2026-03-097.908.087.698.06+0.88%854,100
2026-03-068.108.107.937.99-2.44%566,500
2026-03-058.248.358.158.19-0.97%612,300
2026-03-048.298.408.218.27+0.12%610,000
2026-03-038.148.378.108.26-0.84%542,700
2026-03-028.098.407.988.33+1.09%477,000
2026-02-278.208.388.208.24-0.60%698,100
2026-02-268.148.368.028.29+1.72%715,300
2026-02-258.048.178.018.15+1.62%804,100
2026-02-247.928.087.778.02+1.26%974,200
2026-02-238.108.207.887.92-2.70%1,017,400
2026-02-208.288.328.078.14-1.81%779,700
2026-02-198.338.568.178.29+3.11%936,900
2026-02-188.058.157.988.04-0.86%543,800
2026-02-178.218.247.968.11-0.61%567,700
2026-02-138.088.207.918.16+1.24%441,500
2026-02-128.088.218.038.06+1.00%472,800
2026-02-117.968.077.927.98+0.38%482,300
2026-02-107.937.957.817.95+1.02%434,400
2026-02-097.998.047.677.87-2.24%542,600
2026-02-067.988.097.938.05+1.39%627,600
2026-02-058.018.137.937.94-1.37%509,900
2026-02-048.008.057.878.05+0.63%558,800
2026-02-038.008.077.818.00+0.50%603,300
2026-02-028.008.057.867.96-0.50%555,500
2026-01-308.408.417.918.00-4.99%1,070,700
2026-01-298.458.508.288.42-0.24%604,300
2026-01-288.408.708.388.44+0.36%1,087,400
2026-01-278.238.498.238.41+2.31%455,200
2026-01-268.298.298.128.22-0.84%444,800
2026-01-238.358.408.258.29-0.48%423,100
2026-01-228.478.558.328.33-1.42%485,900
2026-01-218.348.468.238.45+1.56%555,100
2026-01-208.508.588.278.32-4.70%908,200
2026-01-168.438.768.438.73+3.31%885,500
2026-01-158.168.478.068.45+3.81%671,600
2026-01-147.888.187.828.14+3.56%866,100
2026-01-137.887.977.757.86+0.26%654,800
2026-01-127.767.867.667.84+1.03%550,100
2026-01-097.657.847.637.76+1.84%640,800
2026-01-087.437.747.437.62+2.01%645,000
2026-01-077.407.507.357.47+1.22%701,700
2026-01-067.357.567.337.38+0.27%728,400
2026-01-057.437.457.247.36-1.08%585,100
2026-01-027.357.547.277.44+1.92%674,400
2025-12-317.287.377.277.30+0.41%976,700
2025-12-307.277.357.247.27-0.41%485,900
2025-12-297.287.307.217.30+0.14%513,000
2025-12-267.307.357.237.29+0.00%463,400
2025-12-247.187.337.177.29+1.67%395,200
2025-12-237.197.237.137.17-0.28%499,400
2025-12-227.247.257.157.19-3.75%595,500
2025-12-197.507.507.387.47-0.27%3,894,700
2025-12-187.487.557.467.49+0.40%678,900
2025-12-177.307.527.307.46+2.19%751,500
2025-12-167.367.397.307.30-0.95%613,800
2025-12-157.247.407.237.37+2.50%905,300
2025-12-127.157.287.157.19+0.98%575,700
2025-12-117.227.247.107.12-1.11%643,600
2025-12-107.057.237.057.20+1.98%606,600
2025-12-097.137.187.027.06-0.70%600,800
2025-12-087.477.487.077.11-4.69%659,100
2025-12-057.467.557.457.46-0.13%513,600
2025-12-047.597.617.427.47-1.84%620,100
2025-12-037.567.647.557.61+1.06%542,300
2025-12-027.627.637.537.53-0.92%477,100
2025-12-017.557.617.497.60-0.26%678,000
2025-11-287.607.687.567.62-0.52%386,000
2025-11-267.507.757.497.66+1.46%1,260,100
2025-11-257.207.587.207.55+4.72%1,249,700
2025-11-247.167.237.137.21+0.70%407,400
2025-11-216.937.226.937.16+3.02%655,700
2025-11-206.977.036.916.95+0.58%472,500
2025-11-196.997.006.886.91-0.86%830,300
2025-11-187.007.026.926.97-0.85%366,900
2025-11-177.127.137.027.03-1.68%412,500
2025-11-147.047.156.967.15+1.13%441,900
2025-11-137.097.106.997.07-0.28%370,500
2025-11-127.187.187.037.09-1.39%439,900
2025-11-117.037.197.007.19+2.28%616,800
2025-11-107.007.056.997.03+0.43%353,200
2025-11-076.897.006.837.00+1.60%484,800
2025-11-066.886.956.826.89-0.14%465,800
2025-11-056.826.906.816.90+1.47%447,400
2025-11-046.646.816.646.80+1.49%551,300
2025-11-036.706.706.556.70+0.45%715,900
2025-10-316.606.736.566.67+1.37%981,700
2025-10-306.886.896.456.58-4.64%1,875,600
2025-10-296.827.006.746.90+0.73%864,900
2025-10-286.916.936.846.85-1.15%295,400
2025-10-276.946.986.896.93-0.14%483,800
2025-10-246.967.076.946.94+0.43%310,000
2025-10-237.017.016.896.91-1.14%314,700
2025-10-226.897.006.896.99+1.60%397,100
2025-10-216.936.936.826.88-0.72%395,700
2025-10-206.916.946.816.93+0.73%281,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+13.73%). 가장 약한 달: 9월 (-10.51%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

New York Mortgage Trust, Inc. (ADAM)의 최근 종가는 얼마입니까?

2026-10-16 기준 7.64. Closelook 데이터 레이크의 일별 가격 기록 기준.

ADAM의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 10.36, 최저 6.45 (2026-10-16 기준).

New York Mortgage Trust, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ADAM의 가장 강한 달은 11월(평균 +13.73%), 가장 약한 달은 9월(평균 -10.51%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.