시장 데이터를 불러오는 중
전체 종목
Western Asset Mortgage Opportunity Fund Inc. Common Stock 과거 주가
Western Asset Mortgage Opportunity Fund Inc. Common Stock · DMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Mortgage Opportunity Fund Inc. Common Stock · DMO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,712 | ₩12,806 | ₩12,458 | ₩12,578 | -1.05% | 36.3만 |
| 2026.09.28–2026.10.02 | ₩12,686 | ₩12,994 | ₩12,578 | ₩12,780 | +0.74% | 54.8만 |
| 2026.09.21–2026.09.25 | ₩13,088 | ₩13,128 | ₩12,619 | ₩12,766 | -2.46% | 28.9만 |
| 2026.09.14–2026.09.18 | ₩13,249 | ₩13,370 | ₩13,048 | ₩13,088 | -1.21% | 32.6만 |
| 2026.09.08–2026.09.11 | ₩13,477 | ₩13,544 | ₩13,249 | ₩13,262 | -1.59% | 18.3만 |
| 2026.08.31–2026.09.04 | ₩13,772 | ₩13,852 | ₩13,490 | ₩13,517 | -1.85% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩13,745 | ₩13,839 | ₩13,718 | ₩13,718 | -0.20% | 16.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,147 |
| ₩13,879 |
| ₩13,879 |
| -1.43% |
| 23.3만 |
| 2026.08.10–2026.08.14 | ₩14,027 | ₩14,188 | ₩14,013 | ₩14,067 | +0.29% | 19.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,906 | ₩14,161 | ₩13,852 | ₩14,053 | +1.06% | 30만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,040 | ₩14,134 | ₩13,826 | ₩13,866 | -1.24% | 22.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,375 | ₩14,456 | ₩13,960 | ₩14,013 | -2.52% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,268 | ₩14,456 | ₩14,214 | ₩14,348 | +0.56% | 19만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,335 | ₩14,456 | ₩14,080 | ₩14,268 | -0.47% | 22.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,295 | ₩14,496 | ₩14,241 | ₩14,375 | +0.56% | 16.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,308 | ₩14,389 | ₩14,067 | ₩14,255 | -0.37% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,375 | ₩14,416 | ₩14,268 | ₩14,308 | -0.47% | 10.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,402 | ₩14,456 | ₩14,228 | ₩14,335 | -0.47% | 18.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,778 | ₩14,791 | ₩14,322 | ₩14,389 | -2.63% | 25만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,965 | ₩15,046 | ₩14,724 | ₩14,778 | -1.25% | 21.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,992 | ₩14,992 | ₩14,697 | ₩14,952 | -0.27% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,858 | ₩15,006 | ₩14,818 | ₩14,965 | +0.72% | 14.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,871 | ₩14,992 | ₩14,644 | ₩14,804 | -0.45% | 23.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,751 | ₩15,032 | ₩14,644 | ₩14,871 | +0.82% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,059 | ₩15,126 | ₩14,563 | ₩14,711 | -2.32% | 17.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,845 | ₩15,126 | ₩14,751 | ₩15,006 | +1.08% | 16.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,375 | ₩15,019 | ₩14,348 | ₩14,871 | +3.45% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,000 | ₩14,603 | ₩14,000 | ₩14,348 | +2.49% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,483 | ₩14,670 | ₩13,973 | ₩14,000 | -3.33% | 25.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,483 | ₩14,885 | ₩14,348 | ₩14,442 | -0.28% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,523 | ₩14,845 | ₩14,362 | ₩14,456 | -0.46% | 30만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,193 | ₩15,274 | ₩14,523 | ₩14,523 | -4.41% | 22.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,126 | ₩15,234 | ₩14,845 | ₩15,207 | +0.53% | 17.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,126 | ₩15,341 | ₩15,073 | ₩15,086 | -0.27% | 22.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,046 | ₩15,153 | ₩14,992 | ₩15,099 | +0.36% | 27.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,751 | ₩15,046 | ₩14,657 | ₩15,019 | +1.82% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,670 | ₩14,778 | ₩14,603 | ₩14,697 | +0.18% | 29.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,818 | ₩14,858 | ₩14,590 | ₩14,644 | -1.18% | 45만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,925 | ₩15,006 | ₩14,871 | ₩14,939 | +0.09% | 32만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,751 | ₩15,006 | ₩14,670 | ₩14,952 | +1.36% | 48만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,845 | ₩14,871 | ₩14,644 | ₩14,657 | -1.26% | 59.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,153 | ₩15,153 | ₩14,737 | ₩14,845 | -2.04% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,885 | ₩15,354 | ₩14,885 | ₩15,086 | +1.35% | 35.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,421 | ₩15,421 | ₩14,831 | ₩14,885 | -3.48% | 60만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,609 | ₩15,689 | ₩15,368 | ₩15,421 | -1.20% | 25.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,837 | ₩15,877 | ₩15,515 | ₩15,582 | -1.61% | 23만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,025 | ₩16,186 | ₩15,757 | ₩15,837 | -1.17% | 24만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,119 | ₩16,132 | ₩15,971 | ₩16,038 | -0.50% | 11.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,038 | ₩16,132 | ₩15,891 | ₩16,038 | 0.00% | 14.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,998 | ₩16,092 | ₩15,864 | ₩16,025 | +0.17% | 17.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,984 | ₩16,199 | ₩15,850 | ₩15,984 | 0.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,092 | ₩16,186 | ₩15,877 | ₩15,944 | -0.92% | 25.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,052 | ₩16,065 | ₩15,971 | ₩15,984 | -0.42% | 3.9만 |
|---|