Hot Features
프리미엄
Annaly Capital Management Inc (NLY)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.845 | 4.06445406445 | 20.79 | 21.67 | 20.67 | 7569768 | 21.29672734 | CS |
| 4 | 2.285 | 11.8087855297 | 19.35 | 21.67 | 19.32 | 7018615 | 20.56796586 | CS |
| 12 | 1.785 | 8.99244332494 | 19.85 | 21.67 | 17.76 | 6926909 | 19.58014941 | CS |
| 26 | 1.405 | 6.94513099357 | 20.23 | 21.67 | 17.76 | 6274076 | 19.74951722 | CS |
| 52 | 3.085 | 16.6307277628 | 18.55 | 21.67 | 17.669 | 4876651 | 19.6754462 | CS |
| 156 | 14.575 | 206.444759207 | 7.06 | 27.18 | 5.45 | 10653466 | 11.63196115 | CS |
| 260 | 11.215 | 107.629558541 | 10.42 | 27.18 | 3.51 | 13402216 | 9.57926905 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 21.55 | 0.14 | 0.65 | 21.37 | 21.59 | 21.3 | 6746638 |
| 1739922000 | 21.41 | 0.18 | 0.85 | 21.22 | 21.5 | 21.22 | 9308484 |
| 1739576400 | 21.23 | 0.3 | 1.43 | 20.98 | 21.29 | 20.98 | 8177251 |
| 1739490000 | 20.93 | 0.23 | 1.11 | 20.79 | 20.95 | 20.67 | 6046698 |
| 1739403600 | 20.7 | -0.06 | -0.29 | 20.55 | 20.74 | 20.45 | 7356382 |
| 1739317200 | 20.76 | 0.07 | 0.34 | 20.67 | 20.82 | 20.635 | 8190958 |
| 1739230800 | 20.69 | 0.16 | 0.78 | 20.61 | 20.69 | 20.46 | 5459014 |
| 1738971600 | 20.53 | -0.16 | -0.77 | 20.66 | 20.7 | 20.43 | 7457372 |
| 1738885200 | 20.69 | 0.15 | 0.73 | 20.59 | 20.7 | 20.54 | 5685683 |
| 1738798800 | 20.54 | 0.04 | 0.20 | 20.59 | 20.635 | 20.46 | 4977962 |
| 1738712400 | 20.5 | 0.29 | 1.43 | 20.15 | 20.5 | 20.07 | 4342283 |
| 1738626000 | 20.21 | -0.2 | -0.98 | 19.93 | 20.4 | 19.86 | 8107362 |
| 1738366800 | 20.41 | -0.06 | -0.29 | 20.4719 | 20.69 | 20.255 | 8846390 |
| 1738280400 | 20.47 | 0.71 | 3.59 | 19.99 | 20.48 | 19.99 | 10622943 |
| 1738194000 | 19.76 | -0.14 | -0.70 | 19.87 | 20.03 | 19.68 | 6207185 |
| 1738107600 | 19.9 | 0.06 | 0.30 | 19.71 | 19.94 | 19.71 | 7001065 |
| 1738021200 | 19.84 | 0.36 | 1.85 | 19.475 | 19.85 | 19.47 | 7273414 |
| 1737762000 | 19.48 | 0.13 | 0.67 | 19.35 | 19.55 | 19.32 | 4527983 |
| 1737675600 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1737589200 | 19.35 | -0.14 | -0.72 | 19.47 | 19.53 | 19.33 | 4745617 |
| 1737502800 | 19.49 | 0.17 | 0.88 | 19.42 | 19.525 | 19.37 | 5179787 |
| 1737157200 | 19.32 | 0.16 | 0.84 | 19.28 | 19.38 | 19.2012 | 4642032 |
| 1737070800 | 19.16 | 0.43 | 2.30 | 18.72 | 19.23 | 18.72 | 8711974 |
| 1736984400 | 18.73 | 0.34 | 1.85 | 18.79 | 18.84 | 18.51 | 5031612 |
| 1736898000 | 18.39 | 0.27 | 1.49 | 18.15 | 18.4 | 18.14 | 5464006 |
| 1736811600 | 18.12 | -0.02 | -0.11 | 18.11 | 18.16 | 17.76 | 9418244 |
| 1736552400 | 18.14 | -0.37 | -2.00 | 18.28 | 18.355 | 18.11 | 7025433 |
| 1736379600 | 18.51 | -0.13 | -0.70 | 18.5 | 18.54 | 18.3 | 6696078 |
| 1736293200 | 18.64 | -0.16 | -0.85 | 18.81 | 18.93 | 18.58 | 4663622 |
| 1736206800 | 18.8 | -0.18 | -0.95 | 19 | 19.025 | 18.78 | 5106042 |
| 1735947600 | 18.98 | 0.6 | 3.26 | 18.44 | 19.04 | 18.41 | 8363241 |
| 1735861200 | 18.38 | 0.08 | 0.44 | 18.34 | 18.49 | 18.2 | 9204691 |
| 1735688400 | 18.3 | -0.41 | -2.19 | 18.15 | 18.325 | 18.03 | 9480679 |
| 1735602000 | 18.71 | -0.23 | -1.21 | 18.92 | 18.92 | 18.62 | 8620418 |
| 1735342800 | 18.94 | -0.04 | -0.21 | 18.97 | 19.1399 | 18.88 | 6115367 |
| 1735256400 | 18.98 | -0.16 | -0.84 | 19.06 | 19.12 | 18.95 | 6956402 |
| 1735077840 | 19.14 | 0.2 | 1.06 | 18.98 | 19.14 | 18.925 | 3395732 |
| 1734997200 | 18.94 | -0.08 | -0.42 | 19.03 | 19.12 | 18.78 | 8287944 |
| 1734738000 | 19.02 | 0.25 | 1.33 | 18.805 | 19.315 | 18.805 | 29167001 |
| 1734651600 | 18.77 | -0.07 | -0.37 | 18.97 | 19.25 | 18.77 | 8326556 |
| 1734565200 | 18.84 | -0.64 | -3.29 | 19.51 | 19.67 | 18.84 | 8971449 |
| 1734478800 | 19.48 | -0.28 | -1.42 | 19.7 | 19.85 | 19.47 | 7546277 |
| 1734392400 | 19.76 | -0.02 | -0.10 | 19.77 | 20 | 19.73 | 7158293 |
| 1734133200 | 19.78 | 0.02 | 0.10 | 19.74 | 19.86 | 19.66 | 5760229 |
| 1734046800 | 19.76 | 0 | 0.00 | 19.71 | 19.91 | 19.65 | 4851004 |
| 1733960400 | 19.76 | -0.05 | -0.25 | 19.87 | 19.94 | 19.68 | 4796994 |
| 1733874000 | 19.81 | -0.08 | -0.40 | 19.86 | 20.1 | 19.76 | 5700423 |
| 1733787600 | 19.89 | 0.05 | 0.25 | 19.76 | 20.1 | 19.76 | 5458006 |
| 1733528400 | 19.84 | 0.24 | 1.22 | 19.71 | 19.88 | 19.7 | 5258272 |
| 1733442000 | 19.6 | -0.03 | -0.15 | 19.6 | 19.75 | 19.575 | 3632888 |
| 1733355600 | 19.63 | -0.11 | -0.56 | 19.75 | 19.77 | 19.61 | 3332609 |
| 1733269200 | 19.74 | -0.18 | -0.90 | 19.97 | 20.02 | 19.71 | 3296577 |
| 1733182800 | 19.92 | -0.01 | -0.05 | 19.88 | 19.98 | 19.71 | 6552429 |
| 1732917840 | 19.93 | 0.11 | 0.55 | 19.85 | 20.01 | 19.85 | 3873184 |
| 1732750800 | 19.82 | 0.11 | 0.56 | 19.77 | 19.985 | 19.77 | 4821758 |
| 1732664400 | 19.71 | -0.18 | -0.90 | 19.87 | 19.9 | 19.59 | 6817653 |
| 1732578000 | 19.89 | 0.08 | 0.40 | 19.94 | 20.045 | 19.86 | 12777129 |
| 1732318800 | 19.81 | 0.03 | 0.15 | 19.76 | 19.95 | 19.75 | 5760830 |
| 1732232400 | 19.78 | 0.31 | 1.59 | 19.5 | 19.81 | 19.48 | 4358898 |
| 1732146000 | 19.47 | -0.28 | -1.42 | 19.7 | 19.72 | 19.36 | 5485940 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
