[미국 특징주] "AI로 빅맥 가격 담합"… 맥도날드, 美서 반독점 집단소송 휘말려
무료
Annaly Capital Management : ( NLY:US )
18.21USD ▲ 0.28 (1.56%)
2026-10-08
최근 1년 일별 시세
(2026-10-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-08 | 18.21 | ▲0.28 | ▲1.56% |
| 26-10-07 | 17.93 | ▼-0.49 | ▼-2.66% |
| 26-10-06 | 18.42 | ▲0.15 | ▲0.82% |
| 26-10-05 | 18.27 | ▼-0.23 | ▼-1.24% |
| 26-10-02 | 18.50 | ▼-0.20 | ▼-1.07% |
| 26-10-01 | 18.70 | ▼-0.19 | ▼-1.01% |
| 26-09-30 | 18.89 | ▼-1.43 | ▼-7.04% |
| 26-09-29 | 20.32 | ▼-0.03 | ▼-0.15% |
| 26-09-28 | 20.35 | ▼-0.26 | ▼-1.26% |
| 26-09-25 | 20.61 | ▲0.01 | ▲0.05% |
| 26-09-24 | 20.60 | ▼-0.44 | ▼-2.09% |
| 26-09-23 | 21.04 | ▼-0.40 | ▼-1.87% |
| 26-09-22 | 21.44 | ▲0.13 | ▲0.61% |
| 26-09-21 | 21.31 | ▲0.26 | ▲1.24% |
| 26-09-18 | 21.05 | ▼-0.26 | ▼-1.22% |
| 26-09-17 | 21.31 | ▲0.08 | ▲0.38% |
| 26-09-16 | 21.23 | ▼-0.18 | ▼-0.84% |
| 26-09-15 | 21.41 | ▼-0.43 | ▼-1.97% |
| 26-09-14 | 21.84 | ▼-0.06 | ▼-0.27% |
| 26-09-11 | 21.90 | ▼-0.10 | ▼-0.45% |
| 26-09-10 | 22.00 | ▼-0.61 | ▼-2.7% |
| 26-09-09 | 22.61 | ▼-0.11 | ▼-0.48% |
| 26-09-08 | 22.72 | ▼-0.09 | ▼-0.39% |
| 26-09-04 | 22.81 | ▼-0.02 | ▼-0.09% |
| 26-09-03 | 22.83 | ▲0.12 | ▲0.53% |
| 26-09-02 | 22.71 | ▲0.09 | ▲0.4% |
| 26-09-01 | 22.62 | ▼-0.30 | ▼-1.31% |
| 26-08-31 | 22.92 | ▼-0.12 | ▼-0.52% |
| 26-08-28 | 23.04 | ▼-0.02 | ▼-0.09% |
| 26-08-27 | 23.06 | ▲0.20 | ▲0.87% |
| 26-08-26 | 22.86 | ▼-0.24 | ▼-1.04% |
| 26-08-25 | 23.10 | ▼-0.15 | ▼-0.65% |
| 26-08-24 | 23.25 | ▲0.09 | ▲0.39% |
| 26-08-21 | 23.16 | ▼-0.13 | ▼-0.56% |
| 26-08-20 | 23.29 | ▼-0.45 | ▼-1.9% |
| 26-08-19 | 23.74 | ▲0.34 | ▲1.45% |
| 26-08-18 | 23.40 | ▲0.03 | ▲0.13% |
| 26-08-17 | 23.37 | ▲0.04 | ▲0.17% |
| 26-08-14 | 23.33 | ▼-0.06 | ▼-0.26% |
| 26-08-13 | 23.39 | ▲0.28 | ▲1.21% |
| 26-08-12 | 23.11 | ▼-0.03 | ▼-0.13% |
| 26-08-11 | 23.14 | ▲0.23 | ▲1% |
| 26-08-10 | 22.91 | ▼-0.13 | ▼-0.56% |
| 26-08-07 | 23.04 | ▲0.38 | ▲1.68% |
| 26-08-06 | 22.66 | ▼-0.01 | ▼-0.04% |
| 26-08-05 | 22.67 | ▼-0.08 | ▼-0.35% |
| 26-08-04 | 22.75 | ▼-0.03 | ▼-0.13% |
| 26-08-03 | 22.78 | ▲0.06 | ▲0.26% |
| 26-07-31 | 22.72 | ▼-0.36 | ▼-1.56% |
| 26-07-30 | 23.08 | ▲0.03 | ▲0.13% |
| 26-07-29 | 23.05 | ▼-0.15 | ▼-0.65% |
| 26-07-28 | 23.20 | ▲0.63 | ▲2.79% |
| 26-07-27 | 22.57 | ▲0.12 | ▲0.53% |
| 26-07-24 | 22.45 | ▲0.14 | ▲0.63% |
| 26-07-23 | 22.31 | ▼-0.11 | ▼-0.49% |
| 26-07-22 | 22.42 | ▼-0.23 | ▼-1.02% |
| 26-07-21 | 22.65 | ▼-0.05 | ▼-0.22% |
| 26-07-20 | 22.70 | ▼-0.31 | ▼-1.35% |
| 26-07-17 | 23.01 | ▼-0.41 | ▼-1.75% |
| 26-07-16 | 23.42 | ▲0.26 | ▲1.12% |
| 26-07-15 | 23.16 | ▲0.15 | ▲0.65% |
| 26-07-14 | 23.01 | ▲0.48 | ▲2.13% |
| 26-07-13 | 22.53 | ▼-0.33 | ▼-1.44% |
| 26-07-10 | 22.86 | ▲0.13 | ▲0.57% |
| 26-07-09 | 22.73 | ▲0.20 | ▲0.89% |
| 26-07-08 | 22.53 | ▼-0.16 | ▼-0.71% |
| 26-07-07 | 22.69 | ▼-0.30 | ▼-1.3% |
| 26-07-06 | 22.99 | ▲0.43 | ▲1.91% |
| 26-07-02 | 22.56 | ▲0.36 | ▲1.62% |
| 26-07-01 | 22.20 | ▼-0.16 | ▼-0.72% |
| 26-06-30 | 22.36 | ▼-0.79 | ▼-3.41% |
| 26-06-29 | 23.15 | ▲0.20 | ▲0.87% |
| 26-06-26 | 22.95 | ▲0.39 | ▲1.73% |
| 26-06-25 | 22.56 | ▲0.25 | ▲1.12% |
| 26-06-24 | 22.31 | ▲0.04 | ▲0.18% |
| 26-06-23 | 22.27 | ▲0.11 | ▲0.5% |
| 26-06-22 | 22.16 | ▼-0.05 | ▼-0.23% |
| 26-06-18 | 22.21 | ▲0.05 | ▲0.23% |
| 26-06-17 | 22.16 | ▼-0.43 | ▼-1.9% |
| 26-06-16 | 22.59 | ▲0.35 | ▲1.57% |
| 26-06-15 | 22.24 | ▲0.24 | ▲1.09% |
| 26-06-12 | 22.00 | ▼-0.01 | ▼-0.05% |
| 26-06-11 | 22.01 | ▲0.60 | ▲2.8% |
| 26-06-10 | 21.41 | ▼-0.30 | ▼-1.38% |
| 26-06-09 | 21.71 | ▲0.75 | ▲3.58% |
| 26-06-08 | 20.96 | ▼-0.26 | ▼-1.23% |
| 26-06-05 | 21.22 | ▼-0.05 | ▼-0.24% |
| 26-06-04 | 21.27 | ▲0.10 | ▲0.47% |
| 26-06-03 | 21.17 | ▼-0.13 | ▼-0.61% |
| 26-06-02 | 21.30 | ▼-0.21 | ▼-0.98% |
| 26-06-01 | 21.51 | ▼-0.34 | ▼-1.56% |
| 26-05-29 | 21.85 | ▲0.25 | ▲1.16% |
| 26-05-28 | 21.60 | ▼-0.06 | ▼-0.28% |
| 26-05-27 | 21.66 | ▲0.05 | ▲0.23% |
| 26-05-26 | 21.61 | ▲0.16 | ▲0.75% |
| 26-05-22 | 21.45 | ▼-0.18 | ▼-0.83% |
| 26-05-21 | 21.63 | ▲0.07 | ▲0.32% |
| 26-05-20 | 21.56 | ▲0.28 | ▲1.32% |
| 26-05-19 | 21.28 | ▼-0.27 | ▼-1.25% |
| 26-05-18 | 21.55 | ▼-0.13 | ▼-0.6% |
| 26-05-15 | 21.68 | ▼-0.31 | ▼-1.41% |
| 26-05-14 | 21.99 | ▼-0.17 | ▼-0.77% |
| 26-05-13 | 22.16 | ▼-0.14 | ▼-0.63% |
| 26-05-12 | 22.30 | ▼-0.14 | ▼-0.62% |
| 26-05-11 | 22.44 | ▼-0.17 | ▼-0.75% |
| 26-05-08 | 22.61 | ▲0.23 | ▲1.03% |
| 26-05-07 | 22.38 | ▼-0.16 | ▼-0.71% |
| 26-05-06 | 22.54 | ▲0.16 | ▲0.71% |
| 26-05-05 | 22.38 | ▲0.03 | ▲0.13% |
| 26-05-04 | 22.35 | ▼-0.47 | ▼-2.06% |
| 26-05-01 | 22.82 | ▼-0.08 | ▼-0.35% |
| 26-04-30 | 22.90 | ▲0.36 | ▲1.6% |
| 26-04-29 | 22.54 | ▼-0.29 | ▼-1.27% |
| 26-04-28 | 22.83 | ▼-0.01 | ▼-0.04% |
| 26-04-27 | 22.84 | ▲0.09 | ▲0.4% |
| 26-04-24 | 22.75 | ▲0.32 | ▲1.43% |
| 26-04-23 | 22.43 | ▼-0.20 | ▼-0.88% |
| 26-04-22 | 22.63 | ▲0.03 | ▲0.13% |
| 26-04-21 | 22.60 | ▼-0.05 | ▼-0.22% |
| 26-04-20 | 22.65 | ▼-0.15 | ▼-0.66% |
| 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% |