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 | ₩12,703 | ₩12,797 | ₩12,449 | ₩12,569 | -1.05% | 36.3만 |
| 2026.09.28–2026.10.02 | ₩12,677 | ₩12,985 | ₩12,569 | ₩12,770 | +0.74% | 54.8만 |
| 2026.09.21–2026.09.25 | ₩13,079 | ₩13,119 | ₩12,610 | ₩12,757 | -2.46% | 28.9만 |
| 2026.09.14–2026.09.18 | ₩13,239 | ₩13,360 | ₩13,038 | ₩13,079 | -1.21% | 32.6만 |
| 2026.09.08–2026.09.11 | ₩13,467 | ₩13,534 | ₩13,239 | ₩13,253 | -1.59% | 18.3만 |
| 2026.08.31–2026.09.04 | ₩13,762 | ₩13,842 | ₩13,481 | ₩13,507 | -1.85% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩13,735 | ₩13,829 | ₩13,708 | ₩13,708 | -0.20% | 16.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,070 |
| ₩14,137 |
| ₩13,869 |
| ₩13,869 |
| -1.43% |
| 23.3만 |
| 2026.08.10–2026.08.14 | ₩14,017 | ₩14,177 | ₩14,003 | ₩14,057 | +0.29% | 19.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,896 | ₩14,151 | ₩13,842 | ₩14,043 | +1.06% | 30만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,030 | ₩14,124 | ₩13,816 | ₩13,856 | -1.24% | 22.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,365 | ₩14,445 | ₩13,950 | ₩14,003 | -2.52% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,258 | ₩14,445 | ₩14,204 | ₩14,338 | +0.56% | 19만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,325 | ₩14,445 | ₩14,070 | ₩14,258 | -0.47% | 22.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,285 | ₩14,486 | ₩14,231 | ₩14,365 | +0.56% | 16.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,298 | ₩14,378 | ₩14,057 | ₩14,244 | -0.37% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,365 | ₩14,405 | ₩14,258 | ₩14,298 | -0.47% | 10.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,392 | ₩14,445 | ₩14,218 | ₩14,325 | -0.47% | 18.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,767 | ₩14,780 | ₩14,311 | ₩14,378 | -2.63% | 25만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,955 | ₩15,035 | ₩14,713 | ₩14,767 | -1.25% | 21.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,981 | ₩14,981 | ₩14,687 | ₩14,941 | -0.27% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,847 | ₩14,995 | ₩14,807 | ₩14,955 | +0.72% | 14.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,861 | ₩14,981 | ₩14,633 | ₩14,794 | -0.45% | 23.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,740 | ₩15,022 | ₩14,633 | ₩14,861 | +0.82% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,048 | ₩15,115 | ₩14,553 | ₩14,700 | -2.32% | 17.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,834 | ₩15,115 | ₩14,740 | ₩14,995 | +1.08% | 16.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,365 | ₩15,008 | ₩14,338 | ₩14,861 | +3.45% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,990 | ₩14,593 | ₩13,990 | ₩14,338 | +2.49% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,472 | ₩14,660 | ₩13,963 | ₩13,990 | -3.33% | 25.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,472 | ₩14,874 | ₩14,338 | ₩14,432 | -0.28% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,512 | ₩14,834 | ₩14,352 | ₩14,445 | -0.46% | 30만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,182 | ₩15,263 | ₩14,512 | ₩14,512 | -4.41% | 22.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,115 | ₩15,223 | ₩14,834 | ₩15,196 | +0.53% | 17.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,115 | ₩15,330 | ₩15,062 | ₩15,075 | -0.27% | 22.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,035 | ₩15,142 | ₩14,981 | ₩15,089 | +0.36% | 27.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,740 | ₩15,035 | ₩14,646 | ₩15,008 | +1.82% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,660 | ₩14,767 | ₩14,593 | ₩14,687 | +0.18% | 29.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,807 | ₩14,847 | ₩14,579 | ₩14,633 | -1.18% | 45만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,914 | ₩14,995 | ₩14,861 | ₩14,928 | +0.09% | 32만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,740 | ₩14,995 | ₩14,660 | ₩14,941 | +1.36% | 48만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,834 | ₩14,861 | ₩14,633 | ₩14,646 | -1.26% | 59.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,142 | ₩15,142 | ₩14,727 | ₩14,834 | -2.04% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,874 | ₩15,343 | ₩14,874 | ₩15,075 | +1.35% | 35.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,410 | ₩15,410 | ₩14,821 | ₩14,874 | -3.48% | 60만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,598 | ₩15,678 | ₩15,357 | ₩15,410 | -1.20% | 25.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,826 | ₩15,866 | ₩15,504 | ₩15,571 | -1.61% | 23만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,013 | ₩16,174 | ₩15,745 | ₩15,826 | -1.17% | 24만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,107 | ₩16,120 | ₩15,960 | ₩16,027 | -0.50% | 11.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,027 | ₩16,120 | ₩15,879 | ₩16,027 | 0.00% | 14.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,986 | ₩16,080 | ₩15,852 | ₩16,013 | +0.17% | 17.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,973 | ₩16,187 | ₩15,839 | ₩15,973 | 0.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,080 | ₩16,174 | ₩15,866 | ₩15,933 | -0.92% | 25.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,040 | ₩16,053 | ₩15,960 | ₩15,973 | -0.42% | 3.9만 |
|---|