[AI의 종목 이야기] KKR가 미는 응급의료 업체 GMR, 뉴욕 상장 신청
무료
Annaly Capital Management : ( NLY:US )
22.80USD ▲ 0.66 (2.98%)
2026-04-17
최근 1년 일별 시세
(2026-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-17 | 22.80 | ▲0.66 | ▲2.98% |
| 26-04-16 | 22.14 | ▼-0.50 | ▼-2.21% |
| 26-04-15 | 22.64 | ▲0.24 | ▲1.07% |
| 26-04-14 | 22.40 | ▲0.18 | ▲0.81% |
| 26-04-13 | 22.22 | ▲0.08 | ▲0.36% |
| 26-04-10 | 22.14 | ▲0.04 | ▲0.18% |
| 26-04-09 | 22.10 | ▲0.30 | ▲1.38% |
| 26-04-08 | 21.80 | ▲0.57 | ▲2.68% |
| 26-04-07 | 21.23 | ▼-0.19 | ▼-0.89% |
| 26-04-06 | 21.42 | ▲0.05 | ▲0.23% |
| 26-04-02 | 21.37 | ▲0.24 | ▲1.14% |
| 26-04-01 | 21.13 | ▼-0.02 | ▼-0.09% |
| 26-03-31 | 21.15 | ▼-0.11 | ▼-0.52% |
| 26-03-30 | 21.26 | ▲0.49 | ▲2.36% |
| 26-03-27 | 20.77 | ▼-0.29 | ▼-1.38% |
| 26-03-26 | 21.06 | ▼-0.35 | ▼-1.63% |
| 26-03-25 | 21.41 | ▲0.33 | ▲1.57% |
| 26-03-24 | 21.08 | ▼-0.15 | ▼-0.71% |
| 26-03-23 | 21.23 | ▲0.44 | ▲2.12% |
| 26-03-20 | 20.79 | ▼-1.14 | ▼-5.2% |
| 26-03-19 | 21.93 | ▲0.01 | ▲0.05% |
| 26-03-18 | 21.92 | ▼-0.30 | ▼-1.35% |
| 26-03-17 | 22.22 | ▲0.18 | ▲0.82% |
| 26-03-16 | 22.04 | ▲0.18 | ▲0.82% |
| 26-03-13 | 21.86 | ▼-0.15 | ▼-0.68% |
| 26-03-12 | 22.01 | ▼-0.45 | ▼-2% |
| 26-03-11 | 22.46 | ▼-0.04 | ▼-0.18% |
| 26-03-10 | 22.50 | ▲0.31 | ▲1.4% |
| 26-03-09 | 22.19 | ▼-0.22 | ▼-0.98% |
| 26-03-06 | 22.41 | ▼-0.56 | ▼-2.44% |
| 26-03-05 | 22.97 | ▲0.02 | ▲0.09% |
| 26-03-04 | 22.95 | ▼-0.09 | ▼-0.39% |
| 26-03-03 | 23.04 | ▼-0.17 | ▼-0.73% |
| 26-03-02 | 23.21 | ▼-0.03 | ▼-0.13% |
| 26-02-27 | 23.24 | ▼-0.04 | ▼-0.17% |
| 26-02-26 | 23.28 | ▲0.27 | ▲1.17% |
| 26-02-25 | 23.01 | ▼-0.01 | ▼-0.04% |
| 26-02-24 | 23.02 | ▲0.20 | ▲0.88% |
| 26-02-23 | 22.82 | ▼-0.20 | ▼-0.87% |
| 26-02-20 | 23.02 | ▲0.04 | ▲0.17% |
| 26-02-19 | 22.98 | ▼-0.02 | ▼-0.09% |
| 26-02-18 | 23.00 | ▲0.02 | ▲0.09% |
| 26-02-17 | 22.98 | ▼-0.09 | ▼-0.39% |
| 26-02-13 | 23.07 | ▲0.14 | ▲0.61% |
| 26-02-12 | 22.93 | ▲0.12 | ▲0.53% |
| 26-02-11 | 22.81 | ▲0.18 | ▲0.8% |
| 26-02-10 | 22.63 | -0.00 | -0% |
| 26-02-09 | 22.63 | ▼-0.22 | ▼-0.96% |
| 26-02-06 | 22.85 | ▼-0.13 | ▼-0.57% |
| 26-02-05 | 22.98 | ▼-0.07 | ▼-0.3% |
| 26-02-04 | 23.05 | ▲0.22 | ▲0.96% |
| 26-02-03 | 22.83 | ▲0.29 | ▲1.29% |
| 26-02-02 | 22.54 | ▼-0.47 | ▼-2.04% |
| 26-01-30 | 23.01 | ▼-0.99 | ▼-4.13% |
| 26-01-29 | 24.00 | ▼-0.25 | ▼-1.03% |
| 26-01-28 | 24.25 | ▼-0.11 | ▼-0.45% |
| 26-01-27 | 24.36 | ▲0.49 | ▲2.05% |
| 26-01-26 | 23.87 | ▼-0.01 | ▼-0.04% |
| 26-01-23 | 23.88 | ▲0.02 | ▲0.08% |
| 26-01-22 | 23.86 | ▲0.02 | ▲0.08% |
| 26-01-21 | 23.84 | ▲0.12 | ▲0.51% |
| 26-01-20 | 23.72 | ▼-0.68 | ▼-2.79% |
| 26-01-16 | 24.40 | ▲0.57 | ▲2.39% |
| 26-01-15 | 23.83 | ▲0.50 | ▲2.14% |
| 26-01-14 | 23.33 | ▲0.15 | ▲0.65% |
| 26-01-13 | 23.18 | ▼-0.01 | ▼-0.04% |
| 26-01-12 | 23.19 | ▼-0.11 | ▼-0.47% |
| 26-01-09 | 23.30 | ▲0.04 | ▲0.17% |
| 26-01-08 | 23.26 | ▲0.22 | ▲0.95% |
| 26-01-07 | 23.04 | ▼-0.19 | ▼-0.82% |
| 26-01-06 | 23.23 | ▲0.46 | ▲2.02% |
| 26-01-05 | 22.77 | ▼-0.13 | ▼-0.57% |
| 26-01-02 | 22.90 | ▲0.54 | ▲2.42% |
| 25-12-31 | 22.36 | ▼-0.67 | ▼-2.91% |
| 25-12-30 | 23.03 | ▲0.02 | ▲0.09% |
| 25-12-29 | 23.01 | ▼-0.13 | ▼-0.56% |
| 25-12-26 | 23.14 | ▼-0.09 | ▼-0.39% |
| 25-12-24 | 23.23 | ▲0.29 | ▲1.26% |
| 25-12-23 | 22.94 | ▼-0.32 | ▼-1.38% |
| 25-12-22 | 23.26 | ▲0.56 | ▲2.47% |
| 25-12-19 | 22.70 | ▲0.10 | ▲0.44% |
| 25-12-18 | 22.60 | ▲0.18 | ▲0.8% |
| 25-12-17 | 22.42 | ▲0.30 | ▲1.36% |
| 25-12-16 | 22.12 | ▼-0.24 | ▼-1.07% |
| 25-12-15 | 22.36 | ▲0.19 | ▲0.86% |
| 25-12-12 | 22.17 | ▼-0.06 | ▼-0.27% |
| 25-12-11 | 22.23 | ▼-0.16 | ▼-0.71% |
| 25-12-10 | 22.39 | ▲0.10 | ▲0.45% |
| 25-12-09 | 22.29 | ▼-0.33 | ▼-1.46% |
| 25-12-08 | 22.62 | ▼-0.25 | ▼-1.09% |
| 25-12-05 | 22.87 | ▲0.10 | ▲0.44% |
| 25-12-04 | 22.77 | ▼-0.05 | ▼-0.22% |
| 25-12-03 | 22.82 | ▲0.01 | ▲0.04% |
| 25-12-02 | 22.81 | ▼-0.07 | ▼-0.31% |
| 25-12-01 | 22.88 | ▲0.08 | ▲0.35% |
| 25-11-28 | 22.80 | ▲0.13 | ▲0.57% |
| 25-11-26 | 22.67 | ▲0.23 | ▲1.02% |
| 25-11-25 | 22.44 | ▲0.52 | ▲2.37% |
| 25-11-24 | 21.92 | ▼-0.07 | ▼-0.32% |
| 25-11-21 | 21.99 | ▲0.37 | ▲1.71% |
| 25-11-20 | 21.62 | ▲0.02 | ▲0.09% |
| 25-11-19 | 21.60 | ▲0.04 | ▲0.19% |
| 25-11-18 | 21.56 | ▲0.06 | ▲0.28% |
| 25-11-17 | 21.50 | ▼-0.15 | ▼-0.69% |
| 25-11-14 | 21.65 | ▼-0.13 | ▼-0.6% |
| 25-11-13 | 21.78 | ▼-0.02 | ▼-0.09% |
| 25-11-12 | 21.80 | ▼-0.20 | ▼-0.91% |
| 25-11-11 | 22.00 | ▲0.30 | ▲1.38% |
| 25-11-10 | 21.70 | ▼-0.20 | ▼-0.91% |
| 25-11-07 | 21.90 | ▲0.29 | ▲1.34% |
| 25-11-06 | 21.61 | ▼-0.09 | ▼-0.41% |
| 25-11-05 | 21.70 | ▲0.19 | ▲0.88% |
| 25-11-04 | 21.51 | ▲0.21 | ▲0.99% |
| 25-11-03 | 21.30 | ▲0.13 | ▲0.61% |
| 25-10-31 | 21.17 | ▲0.43 | ▲2.07% |
| 25-10-30 | 20.74 | ▲0.08 | ▲0.39% |
| 25-10-29 | 20.66 | ▼-0.40 | ▼-1.9% |
| 25-10-28 | 21.06 | ▼-0.10 | ▼-0.47% |
| 25-10-27 | 21.16 | ▲0.21 | ▲1% |
| 25-10-24 | 20.95 | ▲0.06 | ▲0.29% |
| 25-10-23 | 20.89 | ▼-0.41 | ▼-1.92% |
| 25-10-22 | 21.30 | ▲0.25 | ▲1.19% |
| 25-10-21 | 21.05 | ▼-0.06 | ▼-0.28% |
| 25-10-20 | 21.11 | ▲0.31 | ▲1.49% |
| 25-10-17 | 20.80 | ▲0.29 | ▲1.41% |
| 25-10-16 | 20.51 | ▼-0.29 | ▼-1.39% |
| 25-10-15 | 20.80 | ▲0.08 | ▲0.39% |
| 25-10-14 | 20.72 | ▼-0.08 | ▼-0.38% |
| 25-10-13 | 20.80 | ▲0.27 | ▲1.32% |
| 25-10-10 | 20.53 | ▼-0.36 | ▼-1.72% |
| 25-10-09 | 20.89 | ▼-0.06 | ▼-0.29% |
| 25-10-08 | 20.95 | ▲0.35 | ▲1.7% |
| 25-10-07 | 20.60 | ▲0.15 | ▲0.73% |
| 25-10-06 | 20.45 | ▼-0.31 | ▼-1.49% |
| 25-10-03 | 20.76 | ▲0.06 | ▲0.29% |
| 25-10-02 | 20.70 | ▲0.07 | ▲0.34% |
| 25-10-01 | 20.63 | ▲0.42 | ▲2.08% |
| 25-09-30 | 20.21 | ▼-0.71 | ▼-3.39% |
| 25-09-29 | 20.92 | ▼-0.12 | ▼-0.57% |
| 25-09-26 | 21.04 | ▲0.22 | ▲1.06% |
| 25-09-25 | 20.82 | ▲0.02 | ▲0.1% |
| 25-09-24 | 20.80 | ▼-0.16 | ▼-0.76% |
| 25-09-23 | 20.96 | ▲0.09 | ▲0.43% |
| 25-09-22 | 20.87 | ▼-0.48 | ▼-2.25% |
| 25-09-19 | 21.35 | ▼-0.35 | ▼-1.61% |
| 25-09-18 | 21.70 | ▼-0.20 | ▼-0.91% |
| 25-09-17 | 21.90 | ▲0.06 | ▲0.27% |
| 25-09-16 | 21.84 | ▼-0.23 | ▼-1.04% |
| 25-09-15 | 22.07 | ▲0.07 | ▲0.32% |
| 25-09-12 | 22.00 | ▼-0.15 | ▼-0.68% |
| 25-09-11 | 22.15 | ▲0.05 | ▲0.23% |
| 25-09-10 | 22.10 | ▼-0.17 | ▼-0.76% |
| 25-09-09 | 22.27 | ▲0.11 | ▲0.5% |
| 25-09-08 | 22.16 | ▲0.07 | ▲0.32% |
| 25-09-05 | 22.09 | ▲0.29 | ▲1.33% |
| 25-09-04 | 21.80 | ▲0.31 | ▲1.44% |
| 25-09-03 | 21.49 | ▲0.44 | ▲2.09% |
| 25-09-02 | 21.05 | ▼-0.14 | ▼-0.66% |
| 25-08-29 | 21.19 | ▲0.20 | ▲0.95% |
| 25-08-28 | 20.99 | ▲0.02 | ▲0.1% |
| 25-08-27 | 20.97 | ▼-0.11 | ▼-0.52% |
| 25-08-26 | 21.08 | ▲0.03 | ▲0.14% |
| 25-08-25 | 21.05 | ▼-0.08 | ▼-0.38% |
| 25-08-22 | 21.13 | ▲0.59 | ▲2.87% |
| 25-08-21 | 20.54 | ▼-0.37 | ▼-1.77% |
| 25-08-20 | 20.91 | ▲0.17 | ▲0.82% |
| 25-08-19 | 20.74 | ▲0.09 | ▲0.44% |
| 25-08-18 | 20.65 | ▼-0.18 | ▼-0.86% |
| 25-08-15 | 20.83 | -0.00 | -0% |
| 25-08-14 | 20.83 | ▼-0.03 | ▼-0.14% |
| 25-08-13 | 20.86 | ▲0.26 | ▲1.26% |
| 25-08-12 | 20.60 | ▲0.19 | ▲0.93% |
| 25-08-11 | 20.41 | ▼-0.19 | ▼-0.92% |
| 25-08-08 | 20.60 | ▲0.02 | ▲0.1% |
| 25-08-07 | 20.58 | -0.00 | -0% |
| 25-08-06 | 20.58 | ▼-0.21 | ▼-1.01% |
| 25-08-05 | 20.79 | ▼-0.12 | ▼-0.57% |
| 25-08-04 | 20.91 | ▲0.40 | ▲1.95% |
| 25-08-01 | 20.51 | ▲0.18 | ▲0.89% |
| 25-07-31 | 20.33 | ▼-0.24 | ▼-1.17% |
| 25-07-30 | 20.57 | ▼-0.25 | ▼-1.2% |
| 25-07-29 | 20.82 | ▲0.14 | ▲0.68% |
| 25-07-28 | 20.68 | ▼-0.18 | ▼-0.86% |
| 25-07-25 | 20.86 | ▲0.30 | ▲1.46% |
| 25-07-24 | 20.56 | ▲0.11 | ▲0.54% |
| 25-07-23 | 20.45 | ▲0.05 | ▲0.25% |
| 25-07-22 | 20.40 | ▲0.44 | ▲2.2% |
| 25-07-21 | 19.96 | ▲0.09 | ▲0.45% |
| 25-07-18 | 19.87 | ▲0.15 | ▲0.76% |
| 25-07-17 | 19.72 | ▲0.03 | ▲0.15% |
| 25-07-16 | 19.69 | ▲0.22 | ▲1.13% |
| 25-07-15 | 19.47 | ▼-0.18 | ▼-0.92% |
| 25-07-14 | 19.65 | ▼-0.07 | ▼-0.35% |
| 25-07-11 | 19.72 | ▼-0.09 | ▼-0.45% |
| 25-07-10 | 19.81 | ▲0.09 | ▲0.46% |
| 25-07-09 | 19.72 | ▲0.21 | ▲1.08% |
| 25-07-08 | 19.51 | ▲0.19 | ▲0.98% |
| 25-07-07 | 19.32 | ▼-0.17 | ▼-0.87% |
| 25-07-03 | 19.49 | ▲0.17 | ▲0.88% |
| 25-07-02 | 19.32 | ▲0.28 | ▲1.47% |
| 25-07-01 | 19.04 | ▲0.22 | ▲1.17% |
| 25-06-30 | 18.82 | ▼-0.59 | ▼-3.04% |
| 25-06-27 | 19.41 | ▼-0.05 | ▼-0.26% |
| 25-06-26 | 19.46 | ▲0.22 | ▲1.14% |
| 25-06-25 | 19.24 | ▼-0.12 | ▼-0.62% |
| 25-06-24 | 19.36 | ▲0.22 | ▲1.15% |
| 25-06-23 | 19.14 | ▲0.01 | ▲0.05% |
| 25-06-20 | 19.13 | ▼-0.05 | ▼-0.26% |
| 25-06-18 | 19.18 | ▲0.15 | ▲0.79% |
| 25-06-17 | 19.03 | ▼-0.19 | ▼-0.99% |
| 25-06-16 | 19.22 | ▲0.04 | ▲0.21% |
| 25-06-13 | 19.18 | ▼-0.30 | ▼-1.54% |
| 25-06-12 | 19.48 | ▲0.16 | ▲0.83% |
| 25-06-11 | 19.32 | ▼-0.05 | ▼-0.26% |
| 25-06-10 | 19.37 | ▲0.18 | ▲0.94% |
| 25-06-09 | 19.19 | ▲0.13 | ▲0.68% |
| 25-06-06 | 19.06 | ▲0.18 | ▲0.95% |
| 25-06-05 | 18.88 | ▼-0.11 | ▼-0.58% |
| 25-06-04 | 18.99 | ▲0.06 | ▲0.32% |
| 25-06-03 | 18.93 | ▲0.24 | ▲1.28% |
| 25-06-02 | 18.69 | ▼-0.26 | ▼-1.37% |
| 25-05-30 | 18.95 | ▼-0.23 | ▼-1.2% |
| 25-05-29 | 19.18 | ▲0.10 | ▲0.52% |
| 25-05-28 | 19.08 | ▲0.08 | ▲0.42% |
| 25-05-27 | 19.00 | ▲0.21 | ▲1.12% |
| 25-05-23 | 18.79 | ▲0.06 | ▲0.32% |
| 25-05-22 | 18.73 | ▼-0.05 | ▼-0.27% |
| 25-05-21 | 18.78 | ▼-0.91 | ▼-4.62% |
| 25-05-20 | 19.69 | ▼-0.08 | ▼-0.4% |
| 25-05-19 | 19.77 | ▼-0.10 | ▼-0.5% |
| 25-05-16 | 19.87 | ▲0.16 | ▲0.81% |
| 25-05-15 | 19.71 | ▲0.18 | ▲0.92% |
| 25-05-14 | 19.53 | ▼-0.03 | ▼-0.15% |
| 25-05-13 | 19.56 | ▲0.07 | ▲0.36% |
| 25-05-12 | 19.49 | ▲0.26 | ▲1.35% |
| 25-05-09 | 19.23 | ▼-0.05 | ▼-0.26% |
| 25-05-08 | 19.28 | ▲0.15 | ▲0.78% |
| 25-05-07 | 19.13 | ▲0.11 | ▲0.58% |
| 25-05-06 | 19.02 | ▼-0.24 | ▼-1.25% |
| 25-05-05 | 19.26 | ▼-0.06 | ▼-0.31% |
| 25-05-02 | 19.32 | ▼-0.10 | ▼-0.51% |
| 25-05-01 | 19.42 | ▼-0.18 | ▼-0.92% |
| 25-04-30 | 19.60 | ▼-0.02 | ▼-0.1% |
| 25-04-29 | 19.62 | ▲0.13 | ▲0.67% |
| 25-04-28 | 19.49 | ▲0.28 | ▲1.46% |
| 25-04-25 | 19.21 | ▲0.29 | ▲1.53% |
| 25-04-24 | 18.92 | ▲0.26 | ▲1.39% |
| 25-04-23 | 18.66 | ▲0.32 | ▲1.74% |
| 25-04-22 | 18.34 | ▲0.75 | ▲4.26% |