시장 데이터를 불러오는 중
전체 종목
Angel Oak Mortgage REIT, Inc. 9.750% Senior Notes due 2030 과거 주가
Angel Oak Mortgage REIT, Inc. 9.750% Senior Notes due 2030 · AOMD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak Mortgage REIT, Inc. 9.750% Senior Notes due 2030 · AOMD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,576 | ₩33,643 | ₩32,785 | ₩33,160 | -1.24% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩33,603 | ₩33,885 | ₩33,187 | ₩33,455 | -0.44% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩33,724 | ₩33,918 | ₩33,402 | ₩33,620 | -0.31% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩33,576 | ₩33,824 | ₩33,523 | ₩33,657 | +0.24% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩33,683 | ₩33,750 | ₩33,536 | ₩33,590 | -0.28% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩33,804 | ₩33,952 | ₩33,657 | ₩33,683 | -0.36% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩33,657 | ₩33,871 | ₩33,630 | ₩33,871 | +0.64% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,697 |
| ₩33,442 |
| ₩33,657 |
| +0.48% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩34,166 | ₩34,206 | ₩33,482 | ₩33,523 | -1.88% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,066 | ₩34,407 | ₩33,911 | ₩34,059 | -0.02% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,911 | ₩34,180 | ₩33,710 | ₩33,925 | +0.04% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,059 | ₩34,193 | ₩33,831 | ₩33,844 | -0.63% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,025 | ₩34,059 | ₩33,925 | ₩34,045 | +0.06% | 7.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,858 | ₩34,126 | ₩33,791 | ₩34,059 | +0.59% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,455 | ₩33,858 | ₩33,402 | ₩33,683 | +0.68% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,388 | ₩33,455 | ₩33,228 | ₩33,388 | 0.00% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,147 | ₩33,455 | ₩33,134 | ₩33,340 | +0.58% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,388 | ₩33,509 | ₩32,959 | ₩33,107 | -0.84% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,536 | ₩33,764 | ₩33,295 | ₩33,496 | -0.12% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,523 | ₩33,925 | ₩33,388 | ₩33,455 | -0.20% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,698 | ₩33,698 | ₩33,321 | ₩33,362 | -1.00% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,287 | ₩34,468 | ₩33,549 | ₩33,603 | -1.99% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,247 | ₩34,461 | ₩34,052 | ₩34,300 | +0.16% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,072 | ₩34,475 | ₩33,844 | ₩34,193 | +0.35% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,340 | ₩34,461 | ₩34,059 | ₩34,300 | -0.12% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,059 | ₩34,428 | ₩33,710 | ₩34,334 | +0.81% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,630 | ₩34,011 | ₩32,919 | ₩33,630 | 0.00% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,584 | ₩33,724 | ₩32,584 | ₩33,228 | +1.98% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,986 | ₩34,233 | ₩31,538 | ₩32,584 | -1.22% | 8.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,885 | ₩33,958 | ₩32,611 | ₩32,986 | -2.65% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,764 | ₩34,273 | ₩33,549 | ₩33,657 | -0.32% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,019 | ₩34,367 | ₩33,657 | ₩33,871 | -0.43% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,019 | ₩34,280 | ₩33,616 | ₩34,019 | 0.00% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,831 | ₩34,635 | ₩33,804 | ₩33,978 | +0.44% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,461 | ₩34,649 | ₩33,737 | ₩33,791 | -1.95% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,340 | ₩34,434 | ₩34,314 | ₩34,340 | 0.00% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,428 | ₩34,542 | ₩34,220 | ₩34,300 | -0.37% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,555 | ₩34,568 | ₩34,260 | ₩34,568 | +0.04% | 4.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,354 | ₩34,595 | ₩34,327 | ₩34,421 | +0.20% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,032 | ₩34,394 | ₩33,952 | ₩34,354 | +0.95% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,938 | ₩34,005 | ₩33,737 | ₩34,005 | +0.20% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,019 | ₩34,032 | ₩33,764 | ₩33,937 | -0.24% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,858 | ₩34,032 | ₩33,737 | ₩33,871 | +0.04% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,750 | ₩33,898 | ₩33,683 | ₩33,797 | +0.14% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,844 | ₩33,858 | ₩33,657 | ₩33,670 | -0.52% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,858 | ₩33,858 | ₩33,657 | ₩33,780 | -0.23% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,791 | ₩33,992 | ₩33,523 | ₩33,858 | +0.20% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,273 | ₩34,528 | ₩33,396 | ₩33,724 | -1.60% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,016 | ₩34,260 | ₩33,925 | ₩34,260 | +0.72% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,898 | ₩34,115 | ₩33,831 | ₩34,045 | +0.44% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,037 | ₩34,166 | ₩33,791 | ₩33,992 | -0.13% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,791 | ₩34,091 | ₩33,724 | ₩33,925 | +0.40% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,071 | ₩34,180 | ₩33,737 | ₩33,938 | -0.39% | 2.3천 |
|---|