시장 데이터를 불러오는 중
전체 종목
Annaly Capital Management Inc 6.95% Series F 과거 주가
Annaly Capital Management Inc 6.95% Series F · NLY-PF · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Annaly Capital Management Inc 6.95% Series F · NLY-PF · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,748 | ₩33,989 | ₩33,574 | ₩33,895 | +0.44% | 79.8만 |
| 2026.09.28–2026.10.02 | ₩33,775 | ₩33,863 | ₩33,681 | ₩33,788 | +0.04% | 86.1만 |
| 2026.09.21–2026.09.25 | ₩33,815 | ₩33,962 | ₩33,655 | ₩33,775 | -0.12% | 38.3만 |
| 2026.09.14–2026.09.18 | ₩33,721 | ₩33,815 | ₩33,664 | ₩33,721 | 0.00% | 23.5만 |
| 2026.09.08–2026.09.11 | ₩33,828 | ₩34,010 | ₩33,655 | ₩33,735 | -0.28% | 21.4만 |
| 2026.08.31–2026.09.04 | ₩34,630 | ₩34,682 | ₩33,708 | ₩33,828 | -2.32% | 23.1만 |
| 2026.08.24–2026.08.28 | ₩34,416 | ₩34,724 | ₩34,314 | ₩34,724 | +0.89% | 11.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,697 |
| ₩34,737 |
| ₩34,283 |
| ₩34,283 |
| -1.19% |
| 22만 |
| 2026.08.10–2026.08.14 | ₩34,563 | ₩34,697 | ₩34,363 | ₩34,697 | +0.39% | 13.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,483 | ₩34,657 | ₩34,442 | ₩34,617 | +0.39% | 12.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,550 | ₩34,563 | ₩34,309 | ₩34,523 | -0.08% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,403 | ₩34,523 | ₩34,283 | ₩34,470 | +0.19% | 11.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,269 | ₩34,523 | ₩34,269 | ₩34,523 | +0.74% | 21.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,029 | ₩34,403 | ₩34,029 | ₩34,363 | +0.98% | 17.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,935 | ₩34,172 | ₩33,868 | ₩34,069 | +0.39% | 63.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,269 | ₩34,269 | ₩33,868 | ₩33,895 | -1.09% | 26.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,109 | ₩34,323 | ₩34,109 | ₩34,189 | +0.24% | 11.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,015 | ₩34,203 | ₩34,015 | ₩34,096 | +0.24% | 13.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,082 | ₩34,350 | ₩33,949 | ₩34,141 | +0.17% | 19.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,791 | ₩34,924 | ₩34,751 | ₩34,791 | 0.00% | 12.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,751 | ₩34,844 | ₩34,657 | ₩34,777 | +0.08% | 13.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,751 | ₩34,871 | ₩34,617 | ₩34,697 | -0.15% | 17.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,724 | ₩34,844 | ₩34,657 | ₩34,831 | +0.31% | 17.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,644 | ₩34,791 | ₩34,510 | ₩34,724 | +0.23% | 24.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,523 | ₩34,844 | ₩34,470 | ₩34,710 | +0.54% | 19.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,162 | ₩34,617 | ₩34,162 | ₩34,483 | +0.94% | 17.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,775 | ₩34,256 | ₩33,722 | ₩34,216 | +1.31% | 17.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,481 | ₩33,842 | ₩33,481 | ₩33,721 | +0.72% | 53.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,855 | ₩34,082 | ₩33,414 | ₩33,427 | -1.26% | 23.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,096 | ₩34,136 | ₩33,748 | ₩33,802 | -0.86% | 32.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,882 | ₩34,103 | ₩33,481 | ₩33,975 | +0.28% | 22.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,002 | ₩34,149 | ₩33,882 | ₩33,895 | -0.31% | 2.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,630 | ₩34,817 | ₩34,550 | ₩34,670 | +0.12% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,646 | ₩34,911 | ₩34,590 | ₩34,724 | +0.23% | 19.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,670 | ₩34,737 | ₩34,563 | ₩34,737 | +0.19% | 12.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,537 | ₩34,710 | ₩34,530 | ₩34,710 | +0.50% | 14.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,537 | ₩34,751 | ₩34,443 | ₩34,577 | +0.12% | 23.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,209 | ₩34,523 | ₩34,149 | ₩34,497 | +0.84% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,283 | ₩34,416 | ₩34,163 | ₩34,350 | +0.19% | 35.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,350 | ₩34,443 | ₩34,296 | ₩34,350 | 0.00% | 15.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,962 | ₩34,403 | ₩33,815 | ₩34,363 | +1.18% | 34만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,882 | ₩34,056 | ₩33,748 | ₩33,935 | +0.16% | 8.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,828 | ₩34,069 | ₩33,748 | ₩33,775 | -0.16% | 27.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,695 | ₩33,949 | ₩33,614 | ₩33,876 | +0.54% | 22.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,681 | ₩33,788 | ₩33,561 | ₩33,748 | +0.20% | 46.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,109 | ₩34,403 | ₩34,076 | ₩34,243 | +0.39% | 24.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,110 | ₩34,243 | ₩34,016 | ₩34,082 | -0.08% | 23.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,149 | ₩34,323 | ₩34,109 | ₩34,136 | -0.04% | 16.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,975 | ₩34,149 | ₩33,909 | ₩34,142 | +0.49% | 13.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,203 | ₩34,203 | ₩33,935 | ₩33,949 | -0.74% | 22.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,842 | ₩34,203 | ₩33,839 | ₩34,203 | +1.07% | 22.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,882 | ₩34,015 | ₩33,769 | ₩33,842 | -0.12% | 24.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,962 | ₩33,989 | ₩33,788 | ₩33,855 | -0.31% | 3.6만 |
|---|