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 | ₩24,759 | ₩24,987 | ₩23,820 | ₩24,545 | -0.87% | 8113.5만 |
| 2026.09.29–2026.10.02 | — | — | — | ₩24,813 | — | — |
| 2026.09.21–2026.09.25 | ₩28,434 | ₩28,904 | ₩27,227 | ₩27,643 | -2.78% | 5533.2만 |
| 2026.09.14–2026.09.18 | ₩29,346 | ₩29,601 | ₩28,220 | ₩28,233 | -3.79% | 6070.4만 |
| 2026.09.08–2026.09.11 | ₩30,513 | ₩30,781 | ₩29,320 | ₩29,373 | -3.74% | 3463.3만 |
| 2026.08.31–2026.09.04 | ₩30,862 | ₩31,077 | ₩30,272 | ₩30,594 | -0.87% | 3526.3만 |
| 2026.08.24–2026.08.27 | ₩31,117 | ₩31,358 | ₩30,567 | ₩30,929 | -0.60% | 1986.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,069 |
| ₩31,009 |
| ₩31,063 |
| -0.39% |
| 2620.5만 |
| 2026.08.10–2026.08.14 | ₩30,688 | ₩31,546 | ₩30,352 | ₩31,291 | +1.97% | 3013만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,795 | ₩31,117 | ₩30,111 | ₩30,902 | +0.35% | 4026.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩30,379 | ₩31,237 | ₩30,191 | ₩30,473 | +0.31% | 4871.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,050 | ₩31,063 | ₩29,548 | ₩30,111 | -3.02% | 3542.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩30,661 | ₩31,492 | ₩30,097 | ₩30,862 | +0.66% | 3010.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,218 | ₩30,983 | ₩30,030 | ₩30,661 | +1.46% | 3112.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,822 | ₩31,063 | ₩29,655 | ₩30,258 | -1.83% | 4221만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,843 | ₩30,808 | ₩29,628 | ₩30,781 | +3.15% | 4740.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,923 | ₩30,339 | ₩29,507 | ₩29,789 | -0.45% | 3716.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,609 | ₩29,749 | ₩28,005 | ₩29,507 | +3.14% | 3869.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,877 | ₩29,373 | ₩28,260 | ₩28,461 | -1.44% | 3367.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,890 | ₩29,373 | ₩28,756 | ₩29,306 | +1.44% | 4837.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,266 | ₩29,333 | ₩28,421 | ₩28,770 | -1.70% | 2411.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,325 | ₩30,366 | ₩28,957 | ₩29,078 | -4.11% | 2805.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,446 | ₩30,446 | ₩29,776 | ₩30,325 | -0.40% | 2371.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,513 | ₩30,862 | ₩30,071 | ₩30,607 | +0.31% | 2603.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,379 | ₩30,849 | ₩29,990 | ₩30,513 | +0.44% | 2960만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,548 | ₩30,594 | ₩29,266 | ₩30,580 | +3.50% | 2538.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,609 | ₩29,762 | ₩28,421 | ₩29,695 | +3.80% | 2759.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,260 | ₩28,810 | ₩27,750 | ₩28,662 | +1.42% | 3391.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,273 | ₩28,944 | ₩27,737 | ₩27,858 | -1.47% | 4671.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,668 | ₩30,071 | ₩27,656 | ₩27,884 | -6.01% | 6334.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,708 | ₩30,473 | ₩28,877 | ₩29,320 | -1.31% | 3661.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,594 | ₩31,358 | ₩29,990 | ₩30,057 | -1.75% | 3749.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,875 | ₩31,372 | ₩30,218 | ₩31,170 | +0.96% | 3742만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,969 | ₩31,237 | ₩30,486 | ₩30,875 | -0.30% | 2499만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,580 | ₩31,305 | ₩29,869 | ₩30,942 | +1.18% | 3945.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,781 | ₩31,144 | ₩30,151 | ₩30,647 | -0.44% | 4077.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,029 | ₩32,887 | ₩30,621 | ₩30,862 | -3.64% | 4769.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,015 | ₩32,378 | ₩31,546 | ₩32,029 | +0.04% | 2360.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,009 | ₩32,726 | ₩30,835 | ₩32,726 | +5.54% | 4459.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,567 | ₩32,096 | ₩30,071 | ₩31,251 | +2.24% | 5755.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,144 | ₩31,170 | ₩29,829 | ₩30,714 | -1.38% | 3586.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,540 | ₩31,358 | ₩30,500 | ₩31,036 | +1.62% | 2610만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,843 | ₩30,781 | ₩29,641 | ₩30,446 | +2.02% | 5265.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,714 | ₩30,741 | ₩29,708 | ₩29,735 | -3.19% | 3458.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,419 | ₩30,822 | ₩30,352 | ₩30,674 | +0.84% | 3008.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,548 | ₩30,647 | ₩29,199 | ₩30,580 | +3.50% | 3341.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,078 | ₩29,655 | ₩28,689 | ₩29,494 | +1.43% | 3014.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,373 | ₩29,695 | ₩28,944 | ₩29,038 | -1.14% | 3398.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,394 | ₩29,400 | ₩28,059 | ₩29,373 | +3.45% | 3368.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,287 | ₩28,461 | ₩27,495 | ₩28,394 | +0.38% | 3785.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,032 | ₩28,689 | ₩27,737 | ₩28,099 | +0.24% | 3456.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,750 | ₩28,072 | ₩27,348 | ₩27,898 | +0.53% | 2900.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩27,804 | ₩28,247 | ₩27,361 | ₩27,536 | -0.96% | 3209.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩28,300 | ₩28,327 | ₩26,825 | ₩27,844 | -1.61% | 4239.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩28,676 | ₩28,676 | ₩27,643 | ₩28,220 | -1.59% | 4003.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩29,655 | ₩29,762 | ₩28,542 | ₩28,635 | -3.44% | 5087.7만 |
|---|
| 2025.09.08–2025.09.12 | ₩29,628 | ₩30,111 | ₩29,454 | ₩29,507 | -0.41% | 4318.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩28,005 | ₩29,749 | ₩27,911 | ₩29,628 | +5.80% | 2918.4만 |
|---|
| 2025.08.28–2025.08.29 | ₩28,193 | ₩28,421 | ₩27,978 | ₩28,421 | +0.81% | 939.8만 |
|---|