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 | ₩33,584 | ₩33,651 | ₩32,793 | ₩33,168 | -1.24% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩33,611 | ₩33,893 | ₩33,195 | ₩33,463 | -0.44% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩33,732 | ₩33,926 | ₩33,410 | ₩33,628 | -0.31% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩33,584 | ₩33,832 | ₩33,531 | ₩33,665 | +0.24% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩33,691 | ₩33,759 | ₩33,544 | ₩33,598 | -0.28% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩33,812 | ₩33,960 | ₩33,665 | ₩33,691 | -0.36% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩33,665 | ₩33,879 | ₩33,638 | ₩33,879 | +0.64% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,705 |
| ₩33,450 |
| ₩33,665 |
| +0.48% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩34,174 | ₩34,215 | ₩33,490 | ₩33,531 | -1.88% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,074 | ₩34,416 | ₩33,919 | ₩34,067 | -0.02% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,919 | ₩34,188 | ₩33,718 | ₩33,933 | +0.04% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,067 | ₩34,201 | ₩33,839 | ₩33,852 | -0.63% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,033 | ₩34,067 | ₩33,933 | ₩34,054 | +0.06% | 7.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,866 | ₩34,134 | ₩33,799 | ₩34,067 | +0.59% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,463 | ₩33,866 | ₩33,410 | ₩33,691 | +0.68% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,396 | ₩33,463 | ₩33,235 | ₩33,396 | 0.00% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,155 | ₩33,463 | ₩33,142 | ₩33,348 | +0.58% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,396 | ₩33,517 | ₩32,967 | ₩33,115 | -0.84% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,544 | ₩33,772 | ₩33,302 | ₩33,504 | -0.12% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,531 | ₩33,933 | ₩33,396 | ₩33,463 | -0.20% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,706 | ₩33,706 | ₩33,329 | ₩33,370 | -1.00% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,295 | ₩34,476 | ₩33,557 | ₩33,611 | -1.99% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,255 | ₩34,469 | ₩34,060 | ₩34,308 | +0.16% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,080 | ₩34,483 | ₩33,852 | ₩34,201 | +0.35% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,349 | ₩34,469 | ₩34,067 | ₩34,308 | -0.12% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,067 | ₩34,436 | ₩33,718 | ₩34,342 | +0.81% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,638 | ₩34,019 | ₩32,927 | ₩33,638 | 0.00% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,592 | ₩33,732 | ₩32,592 | ₩33,235 | +1.98% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,994 | ₩34,241 | ₩31,545 | ₩32,592 | -1.22% | 8.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,893 | ₩33,966 | ₩32,618 | ₩32,994 | -2.65% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,772 | ₩34,282 | ₩33,557 | ₩33,665 | -0.32% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,027 | ₩34,375 | ₩33,665 | ₩33,879 | -0.43% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,027 | ₩34,288 | ₩33,624 | ₩34,027 | 0.00% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,839 | ₩34,644 | ₩33,812 | ₩33,987 | +0.44% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,469 | ₩34,657 | ₩33,745 | ₩33,799 | -1.95% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,349 | ₩34,443 | ₩34,322 | ₩34,349 | 0.00% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,436 | ₩34,550 | ₩34,228 | ₩34,308 | -0.37% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,563 | ₩34,577 | ₩34,268 | ₩34,577 | +0.04% | 4.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,362 | ₩34,603 | ₩34,335 | ₩34,429 | +0.20% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,040 | ₩34,402 | ₩33,960 | ₩34,362 | +0.95% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,946 | ₩34,013 | ₩33,745 | ₩34,013 | +0.20% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,027 | ₩34,040 | ₩33,772 | ₩33,945 | -0.24% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,866 | ₩34,040 | ₩33,745 | ₩33,879 | +0.04% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,759 | ₩33,906 | ₩33,691 | ₩33,805 | +0.14% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,852 | ₩33,866 | ₩33,665 | ₩33,678 | -0.52% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,866 | ₩33,866 | ₩33,665 | ₩33,788 | -0.23% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,799 | ₩34,000 | ₩33,531 | ₩33,866 | +0.20% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,282 | ₩34,536 | ₩33,404 | ₩33,732 | -1.60% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,024 | ₩34,268 | ₩33,933 | ₩34,268 | +0.72% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,906 | ₩34,123 | ₩33,839 | ₩34,054 | +0.44% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,046 | ₩34,174 | ₩33,799 | ₩34,000 | -0.13% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,799 | ₩34,099 | ₩33,732 | ₩33,933 | +0.40% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,079 | ₩34,188 | ₩33,745 | ₩33,946 | -0.39% | 2.3천 |
|---|