Hot Features
프리미엄
Western Asset Mortgage Opportunity Fund Inc (DMO)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.250208507089 | 11.99 | 12.15 | 11.87 | 64412 | 11.99059715 | CS |
| 4 | 0.03 | 0.251466890193 | 11.93 | 12.32 | 11.87 | 59201 | 12.0527431 | CS |
| 12 | -0.08 | -0.664451827243 | 12.04 | 12.32 | 11.84 | 61586 | 12.06294497 | CS |
| 26 | 0.35 | 3.01464254953 | 11.61 | 12.3399 | 11.61 | 59688 | 12.05717494 | CS |
| 52 | 1.13 | 10.4339796861 | 10.83 | 12.3399 | 10.6191 | 55378 | 11.73872531 | CS |
| 156 | -4.04 | -25.25 | 16 | 16 | 10 | 48668 | 11.65972443 | CS |
| 260 | -9.39 | -43.981264637 | 21.35 | 21.3908 | 10 | 54589 | 13.33263012 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 11.96 | 0.04 | 0.34 | 11.9999 | 12.04 | 11.93 | 58570 |
| 1732664400 | 11.92 | -0.07 | -0.58 | 12.0231 | 12.0599 | 11.87 | 88775 |
| 1732578000 | 11.99 | -0.01 | -0.08 | 12.06 | 12.15 | 11.98 | 57201 |
| 1732318800 | 12 | 0.06 | 0.50 | 11.94 | 12.05 | 11.88 | 31024 |
| 1732232400 | 11.94 | -0.15 | -1.24 | 12 | 12.0301 | 11.9001 | 40307 |
| 1732146000 | 12.09 | 0.09 | 0.75 | 11.99 | 12.14 | 11.99 | 78722 |
| 1732059600 | 12 | -0.05 | -0.41 | 12.05 | 12.065 | 11.965 | 106774 |
| 1731973200 | 12.05 | 0.11 | 0.92 | 11.93 | 12.07 | 11.93 | 48390 |
| 1731714000 | 11.94 | -0.09 | -0.75 | 12.03 | 12.03 | 11.92 | 56980 |
| 1731627600 | 12.03 | 0 | 0.04 | 12.05 | 12.0726 | 11.93 | 57155 |
| 1731541200 | 12.025 | -0.14 | -1.11 | 12.16 | 12.19 | 12.02 | 42273 |
| 1731454800 | 12.16 | -0.02 | -0.16 | 12.22 | 12.2351 | 12.1301 | 52808 |
| 1731368400 | 12.18 | -0.1 | -0.81 | 12.28 | 12.32 | 12.18 | 70315 |
| 1731109200 | 12.28 | 0.07 | 0.61 | 12.1627 | 12.28 | 12.15 | 37209 |
| 1731022800 | 12.205 | 0.04 | 0.29 | 12.18 | 12.205 | 12.12 | 70477 |
| 1730936400 | 12.17 | 0.07 | 0.58 | 12.14 | 12.17 | 12.0541 | 77276 |
| 1730850000 | 12.1 | 0.02 | 0.17 | 12.0913 | 12.18 | 12.05 | 62722 |
| 1730763600 | 12.08 | 0.07 | 0.58 | 12.05 | 12.1177 | 12.05 | 19530 |
| 1730500800 | 12.01 | 0.04 | 0.33 | 11.99 | 12.2 | 11.94 | 73477 |
| 1730414400 | 11.97 | 0.06 | 0.50 | 11.9858 | 12 | 11.9007 | 25754 |
| 1730328000 | 11.91 | -0.01 | -0.08 | 11.8701 | 11.9899 | 11.87 | 42512 |
| 1730241600 | 11.92 | -0.07 | -0.58 | 11.98 | 12.064 | 11.91 | 52010 |
| 1730155200 | 11.99 | -0.1 | -0.83 | 12.11 | 12.13 | 11.98 | 45162 |
| 1729896000 | 12.09 | 0.02 | 0.12 | 12.09 | 12.12 | 12.07 | 30096 |
| 1729809600 | 12.075 | -0.14 | -1.11 | 12.11 | 12.15 | 12.0067 | 37501 |
| 1729723200 | 12.21 | -0.01 | -0.08 | 12.2 | 12.2246 | 12.16 | 61049 |
| 1729636800 | 12.22 | 0.04 | 0.33 | 12.19 | 12.23 | 12.1462 | 49818 |
| 1729550400 | 12.18 | -0.09 | -0.73 | 12.29 | 12.2919 | 12.11 | 60743 |
| 1729291200 | 12.27 | 0.02 | 0.16 | 12.25 | 12.27 | 12.21 | 26477 |
| 1729204800 | 12.25 | 0.04 | 0.29 | 12.19 | 12.25 | 12.18 | 25172 |
| 1729118400 | 12.2149 | -0.02 | -0.12 | 12.23 | 12.2563 | 12.2 | 64099 |
| 1729032000 | 12.23 | -0.05 | -0.41 | 12.23 | 12.3 | 12.22 | 32977 |
| 1728945600 | 12.28 | 0.03 | 0.24 | 12.29 | 12.3 | 12.22 | 53656 |
| 1728686400 | 12.25 | 0.04 | 0.33 | 12.21 | 12.27 | 12.2 | 46789 |
| 1728600000 | 12.21 | -0.02 | -0.16 | 12.215 | 12.2299 | 12.2 | 31963 |
| 1728513600 | 12.23 | 0.03 | 0.20 | 12.22 | 12.23 | 12.18 | 183449 |
| 1728427200 | 12.205 | 0.01 | 0.04 | 12.2 | 12.21 | 12.18 | 19544 |
| 1728340800 | 12.2 | 0.17 | 1.41 | 12.08 | 12.2 | 12.08 | 115008 |
| 1728081600 | 12.03 | -0.03 | -0.25 | 12.0815 | 12.13 | 12.03 | 37323 |
| 1727995200 | 12.06 | 0.02 | 0.17 | 11.998 | 12.08 | 11.9901 | 19401 |
| 1727908800 | 12.04 | 0.05 | 0.42 | 12 | 12.06 | 11.985 | 48141 |
| 1727822400 | 11.99 | 0.02 | 0.17 | 12 | 12.03 | 11.97 | 49923 |
| 1727735520 | 11.97 | 0.08 | 0.68 | 11.91 | 11.99 | 11.885 | 62503 |
| 1727476800 | 11.8886 | 0.01 | 0.07 | 11.9 | 11.96 | 11.85 | 43506 |
| 1727390400 | 11.88 | -0.06 | -0.50 | 11.95 | 11.97 | 11.84 | 80430 |
| 1727304000 | 11.94 | 0.06 | 0.51 | 11.91 | 11.958 | 11.8839 | 49764 |
| 1727217600 | 11.88 | 0.03 | 0.21 | 11.86 | 11.9 | 11.8552 | 59190 |
| 1727131200 | 11.855 | -0.21 | -1.70 | 11.93 | 11.95 | 11.85 | 76141 |
| 1726872000 | 12.06 | -0.02 | -0.12 | 12.1 | 12.16 | 12.0423 | 97158 |
| 1726785600 | 12.075 | 0.01 | 0.12 | 12.062 | 12.1119 | 12.0401 | 127407 |
| 1726699200 | 12.06 | 0 | 0.00 | 12.1699 | 12.1699 | 12.01 | 60138 |
| 1726612800 | 12.06 | 0.01 | 0.08 | 12.075 | 12.16 | 12.05 | 88937 |
| 1726526400 | 12.05 | 0.01 | 0.08 | 12.09 | 12.14 | 12.02 | 68827 |
| 1726267200 | 12.04 | -0.06 | -0.50 | 12.13 | 12.13 | 12.03 | 77145 |
| 1726180800 | 12.1 | 0.1 | 0.83 | 12.03 | 12.1 | 12.03 | 65005 |
| 1726094400 | 12 | 0.04 | 0.33 | 11.95 | 12.06 | 11.95 | 77663 |
| 1726008000 | 11.96 | -0.03 | -0.25 | 12 | 12.02 | 11.95 | 86607 |
| 1725921600 | 11.99 | 0.06 | 0.50 | 11.98 | 12.02 | 11.94 | 50376 |
| 1725662400 | 11.93 | -0.03 | -0.25 | 11.9701 | 12.011 | 11.9 | 86231 |
| 1725576000 | 11.96 | -0.04 | -0.33 | 12.04 | 12.09 | 11.95 | 58175 |
| 1725489600 | 12 | 0.02 | 0.17 | 12.04 | 12.12 | 11.97 | 52648 |
| 1725403200 | 11.98 | 0.05 | 0.42 | 11.96 | 12 | 11.95 | 74851 |
| 1725057600 | 11.93 | -0.03 | -0.25 | 12.01 | 12.04 | 11.93 | 77749 |
| 1724971200 | 11.96 | -0.05 | -0.42 | 12.01 | 12.04 | 11.96 | 75466 |
| 1724884800 | 12.01 | -0.13 | -1.07 | 12.1 | 12.1205 | 12 | 86963 |
