Annaly Capital Management Inc【N2LY34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
브라질
BOV
Annaly Capital Management Inc (N2LY34)
Annaly Capital Management Inc (N2LY34) 과거

Annaly Capital Management Inc (N2LY34)

115.78

3.22

(2.86%)

마감 21 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.09	4.59842804228	110.69	116.16	108.73	40	109.18658333	DR
4	-1.82	-1.54761904762	117.6	118	108.73	64	113.37420157	DR
12	6.11	5.57125923224	109.67	121.98	107.36	149	116.6049039	DR
26	3.8	3.39346311841	111.98	121.98	105	156	114.10740883	DR
52	20.47	21.4772846501	95.31	121.98	91.48	123	109.23669689	DR
156	74.17	178.250420572	41.61	126.1	28.4	73	101.9817615	DR
260	74.17	178.250420572	41.61	126.1	28.4	73	101.9817615	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737408600	115.78	3.22	2.86	116.16	116.16	115.78	5
1737149340	112.56	0	0.00	112.56	112.56	112.56	0
1737062940	112.56	0	0.00	112.56	112.56	112.56	0
1736976540	112.56	1.72	1.55	111.19	112.56	111.19	11
1736890140	110.84	2.11	1.94	110.75	110.84	110.75	6
1736803740	108.73	-2.48	-2.23	110.69	111.1	108.73	103
1736544540	111.21	-2.18	-1.92	118	118	111.21	53
1736458140	113.39	0.58	0.51	113.51	113.95	113.39	14
1736371740	112.81	-0.49	-0.43	113.01	113.01	112.81	13
1736285400	113.3	-2.05	-1.78	115.11	115.11	113.3	5
1736198940	115.35	0.03	0.03	115.32	115.41	114.91	32
1735939740	115.32	2.24	1.98	113.25	115.51	113.25	20
1735853400	113.08	-2.84	-2.45	115.01	115.01	112.75	314
1735594140	115.92	0	0.00	115.92	115.92	115.92	0
1735334940	115.92	0	0.00	115.92	115.92	115.92	0
1735248540	115.92	-1.2	-1.02	117.12	117.12	115.92	90
1734989340	117.12	0.96	0.83	117.6	117.71	117.12	103
1734730200	116.16	0.24	0.21	116	117.12	115.08	134
1734643800	115.92	-3.7	-3.09	120	120	115.92	18
1734557400	119.62	0.11	0.09	119.99	120.96	119.62	3
1734470940	119.51	-1.33	-1.10	121.64	121.64	119.51	117
1734384540	120.84	1.33	1.11	119.99	120.84	119.99	3
1734125340	119.51	2.51	2.15	119.99	119.99	119.51	2
1734039000	117	-1.57	-1.32	117	117	117	4
1733952540	118.57	-1.91	-1.59	120.48	120.48	118.57	91
1733866140	120.48	-1.08	-0.89	120.48	120.48	120.48	1
1733779740	121.56	0.96	0.80	121.56	121.56	121.56	1
1733520600	120.6	2.76	2.34	117.99	120.6	117.99	3
1733434200	117.84	-1.67	-1.40	118	118	117.51	104
1733347800	119.51	-0.15	-0.13	119.51	119.51	119.51	1
1733261340	119.66	-1.18	-0.98	120.83	121.08	119.66	2334
1733174940	120.84	0.84	0.70	120.72	120.84	120.72	5
1732915740	120	0.27	0.23	119.73	121.98	119.73	15
1732829400	119.73	2.63	2.25	119.5	119.73	119.5	5
1732743000	117.1	2.62	2.29	115.5	117.48	115.5	21
1732656600	114.48	-0.95	-0.82	114.48	114.48	114.48	2
1732570140	115.43	1.14	1.00	115.5	115.5	115.43	2910
1732311000	114.29	0	0.00	114.29	114.29	114.29	0
1732224600	114.29	0.66	0.58	114.29	114.29	114.29	11
1732051740	113.63	0	0.00	113.63	113.63	113.63	0
1731965340	113.63	0.22	0.19	114.18	114.18	112.75	7
1731619800	113.41	0	0.00	113.41	113.41	113.41	0
1731533400	113.41	0.44	0.39	112.25	114.62	112.25	41
1731446940	112.97	-1.43	-1.25	112.97	112.97	112.97	4
1731360540	114.4	0.33	0.29	115.52	115.91	114.4	62
1731101400	114.07	6.16	5.71	107.91	115.28	107.91	5
1731014940	107.91	-0.22	-0.20	108.39	108.39	107.91	140
1730928600	108.13	-1.92	-1.74	111.37	111.37	107.36	11
1730842200	110.05	-0.83	-0.75	110.77	110.77	110.05	4
1730755800	110.88	0.35	0.32	110.88	110.88	110.88	3
1730496600	110.53	-1.34	-1.20	111.43	111.43	110.53	15
1730410200	111.87	0.33	0.30	111.87	111.87	111.87	2
1730323800	111.54	1.87	1.71	111.54	111.54	111.54	2
1730237400	109.67	0	0.00	109.67	109.67	109.67	0
1730151000	109.67	-3.41	-3.02	109.67	109.67	109.67	23
1729891800	113.08	1.65	1.48	113.08	113.08	113.08	1
1729805400	111.43	0	0.00	111.43	111.43	111.43	0
1729719000	111.43	-4.57	-3.94	112.53	112.53	111.43	2411
1729632540	116	0	0.00	116	116	116	0
1729546140	116	1.38	1.20	114.62	116.28	114.62	20

Annaly Capital Management

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관