Hot Features
프리미엄
Annaly Capital Management Inc (NLY-I)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.8 | -0.05 | -0.21 | 25.91 | 25.9777 | 25.8 | 26076 |
| 1732232400 | 25.854 | -0.07 | -0.25 | 25.9 | 25.94 | 25.84 | 19490 |
| 1732146000 | 25.92 | -0.04 | -0.15 | 25.94 | 25.9799 | 25.86 | 6933 |
| 1732059600 | 25.9585 | 0.06 | 0.24 | 25.98 | 26 | 25.86 | 14545 |
| 1731973200 | 25.8975 | 0.03 | 0.11 | 25.95 | 25.979 | 25.8975 | 11835 |
| 1731714000 | 25.87 | -0.08 | -0.31 | 25.85 | 25.98 | 25.85 | 5784 |
| 1731627600 | 25.95 | 0.03 | 0.12 | 25.87 | 25.98 | 25.87 | 19830 |
| 1731541200 | 25.92 | 0.15 | 0.58 | 25.86 | 25.96 | 25.82 | 32278 |
| 1731454800 | 25.7714 | -0.01 | -0.03 | 25.82 | 25.95 | 25.76 | 18543 |
| 1731368400 | 25.78 | -0.16 | -0.62 | 25.9 | 25.9799 | 25.71 | 21873 |
| 1731109200 | 25.94 | 0.04 | 0.15 | 25.9 | 25.99 | 25.9 | 21904 |
| 1731022800 | 25.9 | 0.03 | 0.12 | 25.87 | 25.9601 | 25.83 | 48208 |
| 1730936400 | 25.87 | 0.02 | 0.08 | 25.8 | 25.91 | 25.8 | 37585 |
| 1730850000 | 25.85 | 0 | 0.00 | 25.82 | 25.87 | 25.82 | 34244 |
| 1730763600 | 25.85 | 0.02 | 0.08 | 25.8 | 25.9166 | 25.8 | 25628 |
| 1730500800 | 25.83 | -0.01 | -0.04 | 25.8 | 25.9 | 25.78 | 17235 |
| 1730414400 | 25.84 | 0.15 | 0.58 | 25.72 | 25.97 | 25.6098 | 56934 |
| 1730328000 | 25.69 | 0.09 | 0.35 | 25.59 | 25.7 | 25.58 | 14519 |
| 1730241600 | 25.6 | -0.01 | -0.04 | 25.5804 | 25.67 | 25.56 | 20611 |
| 1730155200 | 25.61 | -0 | -0.00 | 25.66 | 25.66 | 25.55 | 22081 |
| 1729896000 | 25.6105 | 0 | 0.00 | 25.65 | 25.67 | 25.55 | 49883 |
| 1729809600 | 25.61 | -0.07 | -0.27 | 25.67 | 25.676 | 25.54 | 40996 |
| 1729723200 | 25.68 | 0.17 | 0.67 | 25.51 | 25.68 | 25.49 | 24454 |
| 1729636800 | 25.51 | 0 | 0.00 | 25.52 | 25.5811 | 25.49 | 53622 |
| 1729550400 | 25.51 | -0.2 | -0.78 | 25.61 | 25.675 | 25.41 | 88067 |
| 1729291200 | 25.71 | 0.06 | 0.23 | 25.645 | 25.73 | 25.645 | 15785 |
| 1729204800 | 25.65 | 0.05 | 0.20 | 25.65 | 25.7 | 25.61 | 25098 |
| 1729118400 | 25.6 | 0 | 0.01 | 25.6421 | 25.6958 | 25.57 | 21249 |
| 1729032000 | 25.598 | 0.01 | 0.03 | 25.5697 | 25.69 | 25.5697 | 25796 |
| 1728945600 | 25.59 | 0.02 | 0.08 | 25.61 | 25.61 | 25.55 | 34196 |
| 1728686400 | 25.57 | 0.06 | 0.24 | 25.52 | 25.6 | 25.5 | 23633 |
| 1728600000 | 25.51 | 0.01 | 0.04 | 25.5 | 25.52 | 25.5 | 15091 |
| 1728513600 | 25.5 | -0.02 | -0.08 | 25.51 | 25.52 | 25.5 | 11740 |
| 1728427200 | 25.52 | -0.04 | -0.16 | 25.55 | 25.58 | 25.51 | 28341 |
| 1728340800 | 25.56 | -0.03 | -0.12 | 25.62 | 25.62 | 25.55 | 15940 |
| 1728081600 | 25.59 | 0.03 | 0.12 | 25.6 | 25.64 | 25.53 | 17350 |
| 1727995200 | 25.56 | 0.05 | 0.20 | 25.48 | 25.65 | 25.48 | 22009 |
| 1727908800 | 25.51 | 0.02 | 0.08 | 25.53 | 25.65 | 25.41 | 32601 |
| 1727822400 | 25.49 | 0.12 | 0.47 | 25.44 | 25.64 | 25.35 | 29339 |
| 1727736000 | 25.37 | -0.29 | -1.13 | 25.7 | 25.7 | 25.37 | 84883 |
| 1727476800 | 25.66 | -0.01 | -0.04 | 25.73 | 25.73 | 25.5 | 33130 |
| 1727390400 | 25.67 | 0.18 | 0.71 | 25.49 | 25.73 | 25.46 | 107297 |
| 1727304000 | 25.49 | 0.1 | 0.39 | 25.39 | 25.535 | 25.37 | 66937 |
| 1727217600 | 25.39 | 0.05 | 0.20 | 25.36 | 25.41 | 25.31 | 36668 |
| 1727131200 | 25.34 | -0.2 | -0.78 | 25.6202 | 25.653 | 25.3 | 82043 |
| 1726872000 | 25.54 | -0.06 | -0.23 | 25.55 | 25.67 | 25.53 | 25118 |
| 1726785600 | 25.6 | 0.11 | 0.43 | 25.56 | 25.77 | 25.56 | 25548 |
| 1726699200 | 25.49 | -0.21 | -0.82 | 25.74 | 25.74 | 25.49 | 36657 |
| 1726612800 | 25.7001 | 0.08 | 0.31 | 25.53 | 25.9327 | 25.53 | 65241 |
| 1726526400 | 25.62 | -0.1 | -0.39 | 25.61 | 25.77 | 25.61 | 70378 |
| 1726267200 | 25.72 | 0.1 | 0.39 | 25.62 | 25.7201 | 25.51 | 15332 |
| 1726180800 | 25.62 | 0 | 0.00 | 25.65 | 25.65 | 25.55 | 15023 |
| 1726094400 | 25.6197 | 0.04 | 0.16 | 25.58 | 25.65 | 25.51 | 15542 |
| 1726008000 | 25.58 | 0.03 | 0.11 | 25.58 | 25.6 | 25.515 | 19200 |
| 1725921600 | 25.5527 | 0.06 | 0.25 | 25.5 | 25.58 | 25.445 | 17494 |
| 1725662400 | 25.4901 | 0.11 | 0.41 | 25.41 | 25.5 | 25.3901 | 68811 |
| 1725576000 | 25.385 | -0.06 | -0.22 | 25.48 | 25.48 | 25.37 | 13017 |
| 1725489600 | 25.44 | 0.11 | 0.43 | 25.4 | 25.55 | 25.4 | 35445 |
| 1725403200 | 25.33 | 0.16 | 0.64 | 25.2 | 25.37 | 25.2 | 19092 |
| 1725057600 | 25.17 | -0.6 | -2.33 | 25.14 | 25.365 | 25.14 | 39057 |
| 1724971200 | 25.77 | -0.06 | -0.23 | 25.79 | 25.83 | 25.77 | 13377 |
| 1724884800 | 25.83 | 0.01 | 0.04 | 25.7922 | 25.8492 | 25.77 | 8012 |
| 1724798400 | 25.82 | 0.01 | 0.04 | 25.8 | 25.851 | 25.78 | 12110 |
| 1724712000 | 25.81 | 0.01 | 0.04 | 25.78 | 25.82 | 25.7309 | 14807 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
