Annaly Capital Management Inc【N2LY34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Annaly Capital Management Inc (N2LY34)

129.48

2.28

(1.79%)

마감 01 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.36	6.90224570674	121.12	129.48	121.12	30	125.76973684	DR
4	10.37	8.70623793132	119.11	129.48	116.93	230	121.183242	DR
12	11.49	9.73811339944	117.99	129.48	108.73	113	119.68439024	DR
26	18.98	17.1764705882	110.5	129.48	105	176	115.8856686	DR
52	35.89	38.3481141148	93.59	129.48	92.02	130	112.72158465	DR
156	93.16	256.497797357	36.32	129.48	28.4	78	103.69207319	DR
260	87.87	211.17519827	41.61	129.48	28.4	77	103.62187413	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778200	129.47999	2.28	1.79	129.47999	129.47999	129.47999	1
1740691740	127.2	1.22	0.97	127.2	127.2	127.2	81
1740605400	125.98	1.06	0.85	125.98	125.98	125.98	10
1740519000	124.92	2.16	1.76	124.92	124.92	123.93	24
1740432540	122.76	-0.92	-0.74	124.82	124.82	122.76	22
1740173400	123.68	0.08	0.06	121.12	123.68	121.12	15
1740087000	123.6	1.68	1.38	123.6	123.6	123.6	200
1740000540	121.92	0.24	0.20	121.92	121.92	121.92	1
1739914140	121.68	0.9	0.75	121.36	122	120.55	2355
1739827800	120.78	0	0.00	120.78	120.78	120.78	0
1739568600	120.78	0.22	0.18	120.78	120.78	120.78	1
1739482140	120.56	1.9	1.60	120.56	120.56	120.56	1
1739395740	118.66	0	0.00	118.66	118.66	118.66	0
1739309340	118.66	0	0.00	118.66	118.66	118.66	0
1739222940	118.66	-0.3	-0.25	119.52	119.52	118.66	4
1738963800	118.96	0.28	0.24	118.96	118.96	118.96	2
1738877340	118.68	0.72	0.61	118.68	118.68	118.68	10
1738791000	117.96	0	0.00	117.96	117.96	117.96	0
1738704600	117.96	1.03	0.88	117	117.96	117	42
1738618200	116.93	-1.89	-1.59	118.2	118.2	116.93	3
1738358940	118.82	0.74	0.63	119.11	120.48	118.82	915
1738272540	118.08	2.08	1.79	118.08	118.08	118.08	1
1738186140	116	0	0.00	116	116	116	0
1738099740	116	0	0.00	116	116	116	0
1738013340	116	0.22	0.19	116	116	116	4
1737754200	115.78	0	0.00	115.78	115.78	115.78	0
1737667800	115.78	0	0.00	115.78	115.78	115.78	0
1737581400	115.78	0	0.00	115.78	115.78	115.78	0
1737495000	115.78	0	0.00	115.78	115.78	115.78	0
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

Annaly Capital Management

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관