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 | ₩33,554 | ₩33,621 | ₩32,763 | ₩33,139 | -1.24% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩33,581 | ₩33,862 | ₩33,165 | ₩33,434 | -0.44% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩33,702 | ₩33,896 | ₩33,380 | ₩33,598 | -0.31% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩33,554 | ₩33,802 | ₩33,501 | ₩33,635 | +0.24% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩33,661 | ₩33,728 | ₩33,514 | ₩33,567 | -0.28% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩33,782 | ₩33,929 | ₩33,635 | ₩33,661 | -0.36% | 3.8만 |
| 2026.08.24–2026.08.28 | ₩33,635 | ₩33,849 | ₩33,608 | ₩33,849 | +0.64% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,675 |
| ₩33,420 |
| ₩33,635 |
| +0.48% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩34,144 | ₩34,184 | ₩33,460 | ₩33,501 | -1.88% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,043 | ₩34,385 | ₩33,889 | ₩34,037 | -0.02% | 2.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,889 | ₩34,157 | ₩33,688 | ₩33,903 | +0.04% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,037 | ₩34,171 | ₩33,809 | ₩33,822 | -0.63% | 1.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,003 | ₩34,037 | ₩33,903 | ₩34,023 | +0.06% | 7.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩33,836 | ₩34,104 | ₩33,769 | ₩34,037 | +0.59% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,434 | ₩33,836 | ₩33,380 | ₩33,661 | +0.68% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,366 | ₩33,434 | ₩33,206 | ₩33,366 | 0.00% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,125 | ₩33,434 | ₩33,112 | ₩33,318 | +0.58% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,366 | ₩33,487 | ₩32,938 | ₩33,085 | -0.84% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,514 | ₩33,742 | ₩33,273 | ₩33,474 | -0.12% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,501 | ₩33,903 | ₩33,366 | ₩33,434 | -0.20% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,676 | ₩33,676 | ₩33,299 | ₩33,340 | -1.00% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,264 | ₩34,445 | ₩33,527 | ₩33,581 | -1.99% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,224 | ₩34,439 | ₩34,030 | ₩34,278 | +0.16% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,050 | ₩34,452 | ₩33,822 | ₩34,171 | +0.35% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,318 | ₩34,439 | ₩34,037 | ₩34,278 | -0.12% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,037 | ₩34,405 | ₩33,688 | ₩34,311 | +0.81% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,608 | ₩33,988 | ₩32,897 | ₩33,608 | 0.00% | 3.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,562 | ₩33,702 | ₩32,562 | ₩33,206 | +1.98% | 2.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,964 | ₩34,211 | ₩31,517 | ₩32,562 | -1.22% | 8.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,862 | ₩33,936 | ₩32,589 | ₩32,964 | -2.65% | 8.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,742 | ₩34,251 | ₩33,527 | ₩33,635 | -0.32% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,996 | ₩34,345 | ₩33,635 | ₩33,849 | -0.43% | 3.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,996 | ₩34,258 | ₩33,594 | ₩33,996 | 0.00% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,809 | ₩34,613 | ₩33,782 | ₩33,956 | +0.44% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,439 | ₩34,626 | ₩33,715 | ₩33,769 | -1.95% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,318 | ₩34,412 | ₩34,291 | ₩34,318 | 0.00% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,405 | ₩34,519 | ₩34,197 | ₩34,278 | -0.37% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,532 | ₩34,546 | ₩34,238 | ₩34,546 | +0.04% | 4.3천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,331 | ₩34,573 | ₩34,305 | ₩34,398 | +0.20% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,010 | ₩34,372 | ₩33,929 | ₩34,331 | +0.95% | 1.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,916 | ₩33,983 | ₩33,715 | ₩33,983 | +0.20% | 8.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,996 | ₩34,010 | ₩33,742 | ₩33,915 | -0.24% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,836 | ₩34,010 | ₩33,715 | ₩33,849 | +0.04% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,728 | ₩33,876 | ₩33,661 | ₩33,775 | +0.14% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,822 | ₩33,836 | ₩33,635 | ₩33,648 | -0.52% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,836 | ₩33,836 | ₩33,635 | ₩33,758 | -0.23% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,769 | ₩33,970 | ₩33,501 | ₩33,836 | +0.20% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,251 | ₩34,506 | ₩33,375 | ₩33,702 | -1.60% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,994 | ₩34,238 | ₩33,903 | ₩34,238 | +0.72% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,876 | ₩34,093 | ₩33,809 | ₩34,023 | +0.44% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,015 | ₩34,144 | ₩33,769 | ₩33,970 | -0.13% | 2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,769 | ₩34,069 | ₩33,702 | ₩33,903 | +0.40% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,049 | ₩34,157 | ₩33,715 | ₩33,916 | -0.39% | 2.3천 |
|---|