Annaly Capital Management Inc Pref (NLY_pf)

NLY_pf
🏛️ 미국 →
25.29
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.30 25.34 25.14 25.14 0.1M
2023-12-28 25.28 25.29 25.17 25.26 0.0M
2023-12-27 25.19 25.30 25.14 25.27 0.1M
2023-12-26 25.19 25.23 25.10 25.10 0.1M
2023-12-22 25.19 25.21 25.11 25.21 0.1M
2023-12-21 25.05 25.17 25.05 25.14 0.0M
2023-12-20 25.11 25.11 25.03 25.08 0.0M
2023-12-19 25.03 25.10 25.01 25.04 0.0M
2023-12-18 25.05 25.12 25.01 25.03 0.1M
2023-12-15 25.07 25.18 25.03 25.15 0.1M
2023-12-14 25.10 25.22 25.04 25.13 0.1M
2023-12-13 24.93 25.09 24.90 25.09 0.1M
2023-12-12 24.98 25.00 24.96 24.97 0.0M
2023-12-11 25.00 25.04 24.90 24.97 0.0M
2023-12-08 24.86 25.03 24.86 24.99 0.1M
2023-12-07 24.93 24.98 24.91 24.92 0.1M
2023-12-06 25.00 25.00 24.90 24.91 0.1M
2023-12-05 25.00 25.04 24.93 24.96 0.1M
2023-12-04 25.04 25.06 24.87 24.99 0.1M
2023-12-01 24.97 25.08 24.96 25.08 0.1M
2023-11-30 24.94 24.99 24.87 24.99 0.2M
2023-11-29 25.47 25.51 25.44 25.47 0.1M
2023-11-28 25.32 25.48 25.30 25.47 0.1M
2023-11-27 25.50 25.58 25.10 25.26 0.2M
2023-11-24 25.44 25.50 25.35 25.50 0.0M
2023-11-22 25.39 25.44 25.28 25.44 0.0M
2023-11-21 25.38 25.45 25.31 25.34 0.0M
2023-11-20 25.34 25.39 25.25 25.33 0.0M
2023-11-17 25.25 25.38 25.18 25.32 0.0M
2023-11-16 25.20 25.28 25.15 25.20 0.1M
2023-11-15 25.21 25.29 25.15 25.23 0.0M
2023-11-14 25.25 25.36 25.15 25.28 0.0M
2023-11-13 25.04 25.23 25.01 25.12 0.0M
2023-11-10 25.10 25.15 25.05 25.08 0.0M
2023-11-09 25.14 25.14 25.00 25.07 0.1M
2023-11-08 25.01 25.20 25.01 25.19 0.0M
2023-11-07 25.13 25.13 24.96 25.06 0.0M
2023-11-06 25.20 25.20 24.95 25.05 0.1M
2023-11-03 25.00 25.42 24.94 25.26 0.1M
2023-11-02 24.90 24.98 24.83 24.92 0.0M
2023-11-01 24.37 24.87 24.34 24.78 0.1M
2023-10-31 23.85 24.30 23.85 24.24 0.1M
2023-10-30 23.85 23.95 23.54 23.87 0.2M
2023-10-27 24.15 24.21 23.75 23.75 0.2M
2023-10-26 24.49 24.54 24.04 24.17 0.3M
2023-10-25 24.70 24.75 24.50 24.50 0.1M
2023-10-24 24.77 24.85 24.70 24.74 0.1M
2023-10-23 24.81 24.86 24.70 24.84 0.0M
2023-10-20 24.80 24.87 24.63 24.83 0.1M
2023-10-19 24.91 24.97 24.76 24.76 0.1M
2023-10-18 24.92 24.99 24.87 24.97 0.1M
2023-10-17 24.95 25.01 24.91 24.97 0.1M
2023-10-16 25.00 25.09 24.96 25.00 0.1M
2023-10-13 25.12 25.13 24.93 25.00 0.0M
2023-10-12 25.26 25.28 25.02 25.06 0.1M
2023-10-11 25.30 25.30 25.11 25.28 0.0M
2023-10-10 25.14 25.33 25.13 25.29 0.0M
2023-10-09 25.07 25.19 25.01 25.11 0.0M
2023-10-06 24.85 25.06 24.85 25.05 0.0M
2023-10-05 25.02 25.14 24.92 25.05 0.1M
2023-10-04 25.02 25.11 24.97 25.02 0.1M
2023-10-03 25.23 25.27 24.81 25.00 0.1M
2023-10-02 25.30 25.52 25.18 25.28 0.0M
2023-09-29 25.50 25.55 25.30 25.33 0.1M
2023-09-28 25.39 25.44 25.19 25.40 0.1M
2023-09-27 25.49 25.60 25.26 25.29 0.1M
2023-09-26 25.26 25.50 25.26 25.46 0.1M
2023-09-25 25.26 25.41 25.22 25.27 0.1M
2023-09-22 25.18 25.33 25.18 25.29 0.0M
2023-09-21 25.32 25.32 25.15 25.16 0.0M
2023-09-20 25.47 25.47 25.35 25.35 0.0M
2023-09-19 25.36 25.47 25.36 25.44 0.0M
2023-09-18 25.43 25.47 25.40 25.40 0.0M
2023-09-15 25.35 25.59 25.27 25.47 0.1M
2023-09-14 25.36 25.40 25.29 25.39 0.0M
2023-09-13 25.34 25.37 25.27 25.32 0.0M
2023-09-12 25.32 25.39 25.25 25.32 0.0M
2023-09-11 25.25 25.35 25.14 25.25 0.0M
2023-09-08 25.27 25.34 25.25 25.27 0.0M
2023-09-07 25.30 25.39 25.18 25.39 0.0M
2023-09-06 25.36 25.39 25.18 25.30 0.0M
2023-09-05 25.39 25.44 25.33 25.36 0.0M
2023-09-01 25.55 25.55 25.43 25.44 0.1M
2023-08-31 25.27 25.69 25.27 25.57 0.2M
2023-08-30 25.74 25.80 25.74 25.78 0.1M
2023-08-29 25.73 25.84 25.69 25.75 0.1M
2023-08-28 25.63 25.69 25.60 25.69 0.0M
2023-08-25 25.53 25.68 25.53 25.68 0.0M
2023-08-24 25.69 25.70 25.51 25.51 0.1M
2023-08-23 25.63 25.69 25.36 25.67 0.1M
2023-08-22 25.68 25.69 25.62 25.65 0.0M
2023-08-21 25.63 25.68 25.61 25.62 0.0M
2023-08-18 25.65 25.67 25.59 25.62 0.0M
2023-08-17 25.59 25.67 25.57 25.65 0.0M
2023-08-16 25.55 25.68 25.51 25.64 0.0M
2023-08-15 25.48 25.59 25.48 25.59 0.0M
2023-08-14 25.46 25.55 25.33 25.50 0.0M
2023-08-11 25.55 25.62 25.40 25.50 0.0M
2023-08-10 25.60 25.62 25.51 25.58 0.1M
2023-08-09 25.57 25.58 25.49 25.55 0.1M
2023-08-08 25.37 25.57 25.31 25.53 0.1M
2023-08-07 25.23 25.48 25.23 25.46 0.1M
2023-08-04 25.06 25.28 25.06 25.18 0.1M
2023-08-03 25.08 25.15 25.00 25.06 0.2M
2023-08-02 25.20 25.20 25.10 25.14 0.2M
2023-08-01 25.44 25.45 25.21 25.21 0.2M
2023-07-31 25.40 25.50 25.35 25.44 0.1M
2023-07-28 25.46 25.55 25.39 25.40 0.1M
2023-07-27 25.55 25.55 25.37 25.46 0.1M
2023-07-26 25.55 25.64 25.46 25.54 0.1M
2023-07-25 25.48 25.57 25.40 25.55 0.1M
2023-07-24 25.44 25.55 25.36 25.53 0.1M
2023-07-21 25.42 25.51 25.39 25.50 0.1M
2023-07-20 25.40 25.40 25.28 25.40 0.0M
2023-07-19 25.35 25.44 25.33 25.35 0.1M
2023-07-18 25.32 25.44 25.29 25.35 0.1M
2023-07-17 25.23 25.38 25.23 25.36 0.0M
2023-07-14 25.27 25.34 25.18 25.18 0.0M
2023-07-13 25.45 25.45 25.26 25.29 0.0M
2023-07-12 25.45 25.46 25.35 25.38 0.0M
2023-07-11 25.40 25.43 25.31 25.37 0.0M
2023-07-10 25.25 25.38 25.16 25.37 0.0M
2023-07-07 25.06 25.34 25.06 25.23 0.0M
2023-07-06 25.10 25.15 25.02 25.09 0.1M
2023-07-05 25.22 25.41 25.17 25.18 0.1M
2023-07-03 25.29 25.40 25.25 25.33 0.0M
2023-06-30 25.01 25.45 25.00 25.40 0.2M
2023-06-29 25.00 25.04 24.92 25.04 0.1M
2023-06-28 24.99 25.05 24.95 25.04 0.1M
2023-06-27 24.99 25.00 24.96 25.00 0.0M
2023-06-26 24.99 25.05 24.95 24.97 0.0M
2023-06-23 24.91 24.98 24.88 24.95 0.0M
2023-06-22 24.88 24.95 24.84 24.95 0.0M
2023-06-21 24.86 24.96 24.85 24.95 0.0M
2023-06-20 24.83 24.98 24.80 24.97 0.0M
2023-06-16 25.04 25.05 24.75 24.81 0.2M
2023-06-15 24.95 25.01 24.92 24.99 0.1M
2023-06-14 25.04 25.04 24.93 24.94 0.1M
2023-06-13 24.98 25.10 24.97 25.04 0.1M
2023-06-12 24.96 24.99 24.92 24.97 0.1M
2023-06-09 24.83 24.95 24.83 24.92 0.0M
2023-06-08 24.84 24.92 24.80 24.89 0.0M
2023-06-07 24.96 24.96 24.84 24.90 0.1M
2023-06-06 24.82 24.95 24.82 24.91 0.1M
2023-06-05 24.76 24.91 24.70 24.80 0.1M
2023-06-02 24.71 24.99 24.69 24.91 0.1M
2023-06-01 24.51 24.68 24.51 24.63 0.1M
2023-05-31 24.52 24.65 24.35 24.60 0.2M
2023-05-30 25.15 25.20 25.01 25.07 0.1M
2023-05-26 25.09 25.16 25.05 25.12 0.1M
2023-05-25 24.96 25.17 24.95 25.10 0.1M
2023-05-24 25.01 25.14 24.97 25.00 0.1M
2023-05-23 24.92 25.04 24.92 24.97 0.1M
2023-05-22 25.00 25.03 24.91 24.95 0.1M
2023-05-19 25.05 25.10 24.94 24.98 0.1M
2023-05-18 24.95 25.18 24.86 24.98 0.1M
2023-05-17 24.80 25.00 24.73 24.95 0.1M
2023-05-16 24.65 24.82 24.60 24.72 0.1M
2023-05-15 24.63 24.78 24.63 24.68 0.0M
2023-05-12 24.90 24.90 24.52 24.60 0.1M
2023-05-11 24.75 24.92 24.66 24.73 0.0M
2023-05-10 24.79 24.90 24.75 24.81 0.0M
2023-05-09 24.70 24.80 24.51 24.75 0.1M
2023-05-08 24.68 24.73 24.47 24.68 0.0M
2023-05-05 24.49 24.73 24.42 24.60 0.0M
2023-05-04 24.40 24.41 24.13 24.32 0.1M
2023-05-03 24.60 24.87 24.52 24.53 0.1M
2023-05-02 24.78 24.80 24.44 24.60 0.1M
2023-05-01 24.90 24.92 24.71 24.82 0.1M
2023-04-28 24.93 24.95 24.75 24.94 0.1M
2023-04-27 24.83 24.93 24.71 24.93 0.0M
2023-04-26 24.76 24.87 24.61 24.68 0.0M
2023-04-25 24.84 24.92 24.59 24.76 0.1M
2023-04-24 24.91 24.95 24.80 24.89 0.1M
2023-04-21 24.76 24.97 24.76 24.97 0.0M
2023-04-20 24.91 24.97 24.78 24.84 0.0M
2023-04-19 24.73 24.95 24.68 24.93 0.1M
2023-04-18 24.85 24.89 24.69 24.73 0.0M
2023-04-17 24.68 24.84 24.65 24.81 0.0M
2023-04-14 24.70 24.74 24.62 24.74 0.1M
2023-04-13 24.46 24.79 24.46 24.62 0.1M
2023-04-12 24.45 24.65 24.26 24.55 0.1M
2023-04-11 24.55 24.65 24.28 24.43 0.1M
2023-04-10 24.17 24.59 24.17 24.58 0.1M
2023-04-06 24.29 24.42 24.12 24.42 0.1M
2023-04-05 24.13 24.26 24.07 24.21 0.0M
2023-04-04 24.20 24.24 23.97 24.12 0.1M
2023-04-03 24.00 24.23 23.84 24.23 0.1M
2023-03-31 24.36 24.58 23.55 23.61 0.4M
2023-03-30 23.84 24.21 23.74 24.14 0.1M
2023-03-29 23.77 23.99 23.67 23.69 0.1M
2023-03-28 23.74 23.74 23.52 23.67 0.1M
2023-03-27 23.79 23.92 23.53 23.65 0.1M
2023-03-24 23.79 23.95 23.57 23.66 0.1M
2023-03-23 24.17 24.18 23.68 23.91 0.1M
2023-03-22 24.24 24.39 24.00 24.06 0.1M
2023-03-21 23.93 24.18 23.77 24.17 0.0M
2023-03-20 23.66 24.00 23.52 23.65 0.1M
2023-03-17 24.20 24.20 23.50 23.62 0.1M
2023-03-16 23.55 24.30 23.50 24.00 0.2M
2023-03-15 23.91 23.92 23.50 23.52 0.2M
2023-03-14 24.30 24.58 23.84 24.02 0.1M
2023-03-13 24.24 24.56 23.50 23.60 0.3M
2023-03-10 24.63 24.97 24.32 24.39 0.3M
2023-03-09 25.02 25.09 24.14 24.46 0.2M
2023-03-08 25.08 25.10 25.01 25.09 0.0M
2023-03-07 25.01 25.09 25.01 25.05 0.1M
2023-03-06 25.08 25.11 25.00 25.09 0.0M
2023-03-03 25.04 25.09 24.91 25.06 0.1M
2023-03-02 24.89 25.04 24.80 25.04 0.1M
2023-03-01 25.00 25.04 24.97 25.04 0.0M
2023-02-28 24.88 25.09 24.88 25.04 0.2M
2023-02-27 25.47 25.53 25.40 25.43 0.1M
2023-02-24 25.36 25.50 25.32 25.42 0.0M
2023-02-23 25.40 25.58 25.32 25.40 0.1M
2023-02-22 25.32 25.42 25.32 25.37 0.1M
2023-02-21 25.37 25.38 25.27 25.35 0.0M
2023-02-17 25.30 25.40 25.30 25.40 0.1M
2023-02-16 25.25 25.35 25.25 25.27 0.1M
2023-02-15 25.28 25.39 25.28 25.35 0.1M
2023-02-14 25.24 25.38 25.24 25.28 0.1M
2023-02-13 25.12 25.28 25.09 25.25 0.1M
2023-02-10 25.13 25.16 25.11 25.13 0.1M
2023-02-09 25.14 25.21 24.95 25.14 0.1M
2023-02-08 25.07 25.13 25.04 25.08 0.1M
2023-02-07 25.01 25.10 24.99 25.10 0.1M
2023-02-06 25.00 25.12 24.92 25.12 0.1M
2023-02-03 25.01 25.12 25.00 25.02 0.1M
2023-02-02 25.08 25.19 25.00 25.10 0.1M
2023-02-01 24.92 25.07 24.88 24.94 0.1M
2023-01-31 24.90 24.98 24.83 24.85 0.1M
2023-01-30 24.90 24.95 24.87 24.88 0.0M
2023-01-27 24.87 24.97 24.84 24.92 0.1M
2023-01-26 24.92 24.94 24.82 24.91 0.1M
2023-01-25 24.83 24.97 24.75 24.91 0.1M
2023-01-24 24.89 24.98 24.80 24.88 0.0M
2023-01-23 24.67 24.90 24.65 24.90 0.1M
2023-01-20 24.60 24.73 24.60 24.68 0.0M
2023-01-19 24.79 24.87 24.60 24.65 0.1M
2023-01-18 24.89 24.95 24.75 24.83 0.1M
2023-01-17 24.88 24.95 24.75 24.87 0.1M
2023-01-13 24.76 24.89 24.72 24.85 0.1M
2023-01-12 24.86 24.89 24.75 24.80 0.2M
2023-01-11 24.74 24.85 24.62 24.84 0.1M
2023-01-10 24.63 24.75 24.59 24.70 0.1M
2023-01-09 24.69 24.70 24.60 24.67 0.1M
2023-01-06 24.64 24.73 24.60 24.68 0.1M
2023-01-05 24.58 24.68 24.45 24.65 0.1M
2023-01-04 24.61 24.70 24.57 24.69 0.1M
2023-01-03 24.56 24.66 24.47 24.62 0.1M