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 | ₩12,457 | ₩12,578 | -1.05% | 36.3만 |
| 2026.09.28–2026.10.02 | ₩12,685 | ₩12,993 | ₩12,578 | ₩12,779 | +0.74% | 54.8만 |
| 2026.09.21–2026.09.25 | ₩13,087 | ₩13,127 | ₩12,618 | ₩12,765 | -2.46% | 28.9만 |
| 2026.09.14–2026.09.18 | ₩13,248 | ₩13,369 | ₩13,047 | ₩13,087 | -1.21% | 32.6만 |
| 2026.09.08–2026.09.11 | ₩13,476 | ₩13,543 | ₩13,248 | ₩13,262 | -1.59% | 18.3만 |
| 2026.08.31–2026.09.04 | ₩13,771 | ₩13,851 | ₩13,489 | ₩13,516 | -1.85% | 23.4만 |
| 2026.08.24–2026.08.28 | ₩13,744 | ₩13,838 | ₩13,717 | ₩13,717 | -0.20% | 16.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,079 |
| ₩14,146 |
| ₩13,878 |
| ₩13,878 |
| -1.43% |
| 23.3만 |
| 2026.08.10–2026.08.14 | ₩14,026 | ₩14,187 | ₩14,012 | ₩14,066 | +0.29% | 19.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,905 | ₩14,160 | ₩13,851 | ₩14,053 | +1.06% | 30만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,039 | ₩14,133 | ₩13,825 | ₩13,865 | -1.24% | 22.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,374 | ₩14,455 | ₩13,959 | ₩14,012 | -2.52% | 16.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,267 | ₩14,455 | ₩14,214 | ₩14,348 | +0.56% | 19만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,334 | ₩14,455 | ₩14,079 | ₩14,267 | -0.47% | 22.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,294 | ₩14,495 | ₩14,240 | ₩14,374 | +0.56% | 16.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,307 | ₩14,388 | ₩14,066 | ₩14,254 | -0.37% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,374 | ₩14,415 | ₩14,267 | ₩14,307 | -0.47% | 10.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,401 | ₩14,455 | ₩14,227 | ₩14,334 | -0.47% | 18.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,777 | ₩14,790 | ₩14,321 | ₩14,388 | -2.63% | 25만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,964 | ₩15,045 | ₩14,723 | ₩14,777 | -1.25% | 21.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,991 | ₩14,991 | ₩14,696 | ₩14,951 | -0.27% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,857 | ₩15,005 | ₩14,817 | ₩14,964 | +0.72% | 14.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,871 | ₩14,991 | ₩14,643 | ₩14,804 | -0.45% | 23.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,750 | ₩15,031 | ₩14,643 | ₩14,871 | +0.82% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,058 | ₩15,125 | ₩14,562 | ₩14,710 | -2.32% | 17.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,844 | ₩15,125 | ₩14,750 | ₩15,005 | +1.08% | 16.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,374 | ₩15,018 | ₩14,348 | ₩14,871 | +3.45% | 22.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,999 | ₩14,602 | ₩13,999 | ₩14,348 | +2.49% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,482 | ₩14,669 | ₩13,972 | ₩13,999 | -3.33% | 25.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,482 | ₩14,884 | ₩14,348 | ₩14,441 | -0.28% | 17.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,522 | ₩14,844 | ₩14,361 | ₩14,455 | -0.46% | 30만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,192 | ₩15,273 | ₩14,522 | ₩14,522 | -4.41% | 22.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,125 | ₩15,233 | ₩14,844 | ₩15,206 | +0.53% | 17.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,125 | ₩15,340 | ₩15,072 | ₩15,085 | -0.27% | 22.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,045 | ₩15,152 | ₩14,991 | ₩15,099 | +0.36% | 27.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,750 | ₩15,045 | ₩14,656 | ₩15,018 | +1.82% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,669 | ₩14,777 | ₩14,602 | ₩14,696 | +0.18% | 29.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,817 | ₩14,857 | ₩14,589 | ₩14,643 | -1.18% | 45만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,924 | ₩15,005 | ₩14,871 | ₩14,938 | +0.09% | 32만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,750 | ₩15,005 | ₩14,669 | ₩14,951 | +1.36% | 48만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,844 | ₩14,871 | ₩14,643 | ₩14,656 | -1.26% | 59.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,152 | ₩15,152 | ₩14,736 | ₩14,844 | -2.04% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,884 | ₩15,353 | ₩14,884 | ₩15,085 | +1.35% | 35.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,420 | ₩15,420 | ₩14,830 | ₩14,884 | -3.48% | 60만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,608 | ₩15,689 | ₩15,367 | ₩15,420 | -1.20% | 25.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,836 | ₩15,876 | ₩15,514 | ₩15,581 | -1.61% | 23만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,024 | ₩16,185 | ₩15,756 | ₩15,836 | -1.17% | 24만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,118 | ₩16,131 | ₩15,970 | ₩16,037 | -0.50% | 11.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,037 | ₩16,131 | ₩15,890 | ₩16,037 | 0.00% | 14.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,997 | ₩16,091 | ₩15,863 | ₩16,024 | +0.17% | 17.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,984 | ₩16,198 | ₩15,849 | ₩15,984 | 0.00% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,091 | ₩16,185 | ₩15,876 | ₩15,943 | -0.92% | 25.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,051 | ₩16,064 | ₩15,970 | ₩15,984 | -0.42% | 3.9만 |
|---|