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 | ₩33,578 | ₩33,645 | ₩32,787 | ₩33,162 | -1.24% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩33,605 | ₩33,887 | ₩33,189 | ₩33,457 | -0.44% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩33,726 | ₩33,920 | ₩33,404 | ₩33,622 | -0.31% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩33,578 | ₩33,826 | ₩33,525 | ₩33,659 | +0.24% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩33,685 | ₩33,752 | ₩33,538 | ₩33,592 | -0.28% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩33,806 | ₩33,954 | ₩33,659 | ₩33,685 | -0.36% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩33,659 | ₩33,873 | ₩33,632 | ₩33,873 | +0.64% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,699 |
| ₩33,444 |
| ₩33,659 |
| +0.48% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩34,168 | ₩34,208 | ₩33,484 | ₩33,525 | -1.88% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,068 | ₩34,410 | ₩33,913 | ₩34,061 | -0.02% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,913 | ₩34,182 | ₩33,712 | ₩33,927 | +0.04% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,061 | ₩34,195 | ₩33,833 | ₩33,846 | -0.63% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,027 | ₩34,061 | ₩33,927 | ₩34,047 | +0.06% | 7.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,860 | ₩34,128 | ₩33,793 | ₩34,061 | +0.59% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,457 | ₩33,860 | ₩33,404 | ₩33,685 | +0.68% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,390 | ₩33,457 | ₩33,229 | ₩33,390 | 0.00% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,149 | ₩33,457 | ₩33,136 | ₩33,342 | +0.58% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,390 | ₩33,511 | ₩32,961 | ₩33,109 | -0.84% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,538 | ₩33,766 | ₩33,297 | ₩33,498 | -0.12% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,525 | ₩33,927 | ₩33,390 | ₩33,457 | -0.20% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,700 | ₩33,700 | ₩33,323 | ₩33,364 | -1.00% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,289 | ₩34,470 | ₩33,551 | ₩33,605 | -1.99% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,249 | ₩34,463 | ₩34,054 | ₩34,302 | +0.16% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,074 | ₩34,477 | ₩33,846 | ₩34,195 | +0.35% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,342 | ₩34,463 | ₩34,061 | ₩34,302 | -0.12% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,061 | ₩34,430 | ₩33,712 | ₩34,336 | +0.81% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,632 | ₩34,013 | ₩32,921 | ₩33,632 | 0.00% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,586 | ₩33,726 | ₩32,586 | ₩33,229 | +1.98% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,988 | ₩34,235 | ₩31,540 | ₩32,586 | -1.22% | 8.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,887 | ₩33,960 | ₩32,613 | ₩32,988 | -2.65% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,766 | ₩34,275 | ₩33,551 | ₩33,659 | -0.32% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,021 | ₩34,369 | ₩33,659 | ₩33,873 | -0.43% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,021 | ₩34,282 | ₩33,618 | ₩34,021 | 0.00% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,833 | ₩34,638 | ₩33,806 | ₩33,980 | +0.44% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,463 | ₩34,651 | ₩33,739 | ₩33,793 | -1.95% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,342 | ₩34,436 | ₩34,316 | ₩34,342 | 0.00% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,430 | ₩34,544 | ₩34,222 | ₩34,302 | -0.37% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,557 | ₩34,570 | ₩34,262 | ₩34,570 | +0.04% | 4.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,356 | ₩34,597 | ₩34,329 | ₩34,423 | +0.20% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,034 | ₩34,396 | ₩33,954 | ₩34,356 | +0.95% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,940 | ₩34,007 | ₩33,739 | ₩34,007 | +0.20% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,021 | ₩34,034 | ₩33,766 | ₩33,939 | -0.24% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,860 | ₩34,034 | ₩33,739 | ₩33,873 | +0.04% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,752 | ₩33,900 | ₩33,685 | ₩33,799 | +0.14% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,846 | ₩33,860 | ₩33,659 | ₩33,672 | -0.52% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,860 | ₩33,860 | ₩33,659 | ₩33,782 | -0.23% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,793 | ₩33,994 | ₩33,525 | ₩33,860 | +0.20% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,275 | ₩34,530 | ₩33,398 | ₩33,726 | -1.60% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,018 | ₩34,262 | ₩33,927 | ₩34,262 | +0.72% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,900 | ₩34,117 | ₩33,833 | ₩34,047 | +0.44% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,039 | ₩34,168 | ₩33,793 | ₩33,994 | -0.13% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,793 | ₩34,093 | ₩33,726 | ₩33,927 | +0.40% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,073 | ₩34,182 | ₩33,739 | ₩33,940 | -0.39% | 2.3천 |
|---|