시장 데이터를 불러오는 중
전체 종목
Annaly Capital Management Inc 과거 주가
Annaly Capital Management Inc. Common Stock · NLY · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Annaly Capital Management Inc. Common Stock · NLY · 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 | ₩24,737 | ₩24,965 | ₩23,799 | ₩24,522 | -0.87% | 8113.5만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩24,790 | — | — |
| 2026.09.21–2026.09.25 | ₩28,408 | ₩28,877 | ₩27,202 | ₩27,618 | -2.78% | 5533.2만 |
| 2026.09.14–2026.09.18 | ₩29,320 | ₩29,574 | ₩28,194 | ₩28,207 | -3.79% | 6070.4만 |
| 2026.09.08–2026.09.11 | ₩30,485 | ₩30,753 | ₩29,293 | ₩29,346 | -3.74% | 3463.3만 |
| 2026.08.31–2026.09.04 | ₩30,834 | ₩31,048 | ₩30,244 | ₩30,566 | -0.87% | 3526.3만 |
| 2026.08.24–2026.08.27 | ₩31,088 | ₩31,330 | ₩30,539 | ₩30,901 | -0.60% | 1986.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,040 |
| ₩30,981 |
| ₩31,035 |
| -0.39% |
| 2620.5만 |
| 2026.08.10–2026.08.14 | ₩30,660 | ₩31,517 | ₩30,325 | ₩31,263 | +1.97% | 3013만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,767 | ₩31,088 | ₩30,083 | ₩30,874 | +0.35% | 4026.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,351 | ₩31,209 | ₩30,164 | ₩30,445 | +0.31% | 4871.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,021 | ₩31,035 | ₩29,521 | ₩30,083 | -3.02% | 3542.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,633 | ₩31,464 | ₩30,070 | ₩30,834 | +0.66% | 3010.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,191 | ₩30,954 | ₩30,003 | ₩30,633 | +1.46% | 3112.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,794 | ₩31,035 | ₩29,628 | ₩30,231 | -1.83% | 4221만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,815 | ₩30,780 | ₩29,601 | ₩30,753 | +3.15% | 4740.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,896 | ₩30,311 | ₩29,480 | ₩29,762 | -0.45% | 3716.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,583 | ₩29,722 | ₩27,980 | ₩29,480 | +3.14% | 3869.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,851 | ₩29,346 | ₩28,234 | ₩28,435 | -1.44% | 3367.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,864 | ₩29,346 | ₩28,730 | ₩29,279 | +1.44% | 4837.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,239 | ₩29,306 | ₩28,395 | ₩28,743 | -1.70% | 2411.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,298 | ₩30,338 | ₩28,931 | ₩29,052 | -4.11% | 2805.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,418 | ₩30,418 | ₩29,748 | ₩30,298 | -0.40% | 2371.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,485 | ₩30,834 | ₩30,043 | ₩30,579 | +0.31% | 2603.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,351 | ₩30,820 | ₩29,963 | ₩30,485 | +0.44% | 2960만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,521 | ₩30,566 | ₩29,239 | ₩30,552 | +3.50% | 2538.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,583 | ₩29,735 | ₩28,395 | ₩29,668 | +3.80% | 2759.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,234 | ₩28,784 | ₩27,725 | ₩28,636 | +1.42% | 3391.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,248 | ₩28,918 | ₩27,712 | ₩27,832 | -1.47% | 4671.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,641 | ₩30,043 | ₩27,631 | ₩27,859 | -6.01% | 6334.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,681 | ₩30,445 | ₩28,851 | ₩29,293 | -1.31% | 3661.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,566 | ₩31,330 | ₩29,963 | ₩30,030 | -1.75% | 3749.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,847 | ₩31,343 | ₩30,191 | ₩31,142 | +0.96% | 3742만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,941 | ₩31,209 | ₩30,459 | ₩30,847 | -0.30% | 2499만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,552 | ₩31,276 | ₩29,842 | ₩30,914 | +1.18% | 3945.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,753 | ₩31,115 | ₩30,124 | ₩30,619 | -0.44% | 4077.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,000 | ₩32,857 | ₩30,593 | ₩30,834 | -3.64% | 4769.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,986 | ₩32,348 | ₩31,517 | ₩32,000 | +0.04% | 2360.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,981 | ₩32,696 | ₩30,807 | ₩32,696 | +5.54% | 4459.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,539 | ₩32,067 | ₩30,043 | ₩31,222 | +2.24% | 5755.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,115 | ₩31,142 | ₩29,802 | ₩30,686 | -1.38% | 3586.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,512 | ₩31,330 | ₩30,472 | ₩31,008 | +1.62% | 2610만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,815 | ₩30,753 | ₩29,614 | ₩30,418 | +2.02% | 5265.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,686 | ₩30,713 | ₩29,681 | ₩29,708 | -3.19% | 3458.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,392 | ₩30,794 | ₩30,325 | ₩30,646 | +0.84% | 3008.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,521 | ₩30,619 | ₩29,172 | ₩30,552 | +3.50% | 3341.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,052 | ₩29,628 | ₩28,663 | ₩29,467 | +1.43% | 3014.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,346 | ₩29,668 | ₩28,918 | ₩29,011 | -1.14% | 3398.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,368 | ₩29,373 | ₩28,033 | ₩29,346 | +3.45% | 3368.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,261 | ₩28,435 | ₩27,470 | ₩28,368 | +0.38% | 3785.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,006 | ₩28,663 | ₩27,712 | ₩28,073 | +0.24% | 3456.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,725 | ₩28,047 | ₩27,323 | ₩27,872 | +0.53% | 2900.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩27,779 | ₩28,221 | ₩27,336 | ₩27,511 | -0.96% | 3209.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩28,274 | ₩28,301 | ₩26,800 | ₩27,819 | -1.61% | 4239.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩28,650 | ₩28,650 | ₩27,618 | ₩28,194 | -1.59% | 4003.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩29,628 | ₩29,735 | ₩28,516 | ₩28,609 | -3.44% | 5087.7만 |
|---|
| 2025.09.08–2025.09.12 | ₩29,601 | ₩30,083 | ₩29,427 | ₩29,480 | -0.41% | 4318.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩27,980 | ₩29,722 | ₩27,886 | ₩29,601 | +5.80% | 2918.4만 |
|---|
| 2025.08.28–2025.08.29 | ₩28,167 | ₩28,395 | ₩27,953 | ₩28,395 | +0.81% | 939.8만 |
|---|