Stockscreener 앱 받기
12.96
0.84%
-0.11
시간 외 거래:
13.05
0.09
+0.69%
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $13.12 | $12.92 | $0.20 | 4,495,306.0 | -0.84% |
| 2025-10-08 | $13.08 | $12.93 | $0.15 | 4,926,102.0 | +1.40% |
| 2025-10-07 | $12.95 | $12.65 | $0.2964 | 6,588,729.0 | +1.90% |
| 2025-10-06 | $12.83 | $12.63 | $0.1953 | 3,784,217.0 | -0.63% |
| 2025-10-03 | $12.83 | $12.68 | $0.1481 | 4,240,393.0 | +0.55% |
| 2025-10-02 | $12.66 | $12.44 | $0.22 | 4,491,886.0 | +1.44% |
| 2025-10-01 | $12.49 | $12.24 | $0.25 | 5,648,441.0 | +1.55% |
| 2025-09-30 | $12.31 | $12.05 | $0.255 | 5,760,622.0 | +1.82% |
| 2025-09-29 | $12.15 | $11.96 | $0.19 | 3,956,268.0 | -0.25% |
| 2025-09-26 | $12.21 | $12.06 | $0.145 | 3,623,158.0 | +0.50% |
| 2025-09-25 | $12.08 | $11.92 | $0.16 | 3,987,869.0 | -0.08% |
| 2025-09-24 | $12.08 | $11.99 | $0.09 | 4,015,291.0 | -0.41% |
| 2025-09-23 | $12.12 | $11.82 | $0.295 | 6,291,816.0 | +2.11% |
| 2025-09-22 | $12.13 | $11.85 | $0.2797 | 9,752,999.0 | -3.42% |
| 2025-09-19 | $12.43 | $12.25 | $0.18 | 14,072,039.0 | -0.81% |
| 2025-09-18 | $12.53 | $12.34 | $0.19 | 5,536,710.0 | -0.80% |
| 2025-09-17 | $12.59 | $12.36 | $0.225 | 5,633,140.0 | +1.05% |
| 2025-09-16 | $12.56 | $12.32 | $0.24 | 6,600,561.0 | -1.28% |
| 2025-09-15 | $12.59 | $12.48 | $0.105 | 3,976,735.0 | -0.24% |
| 2025-09-12 | $12.62 | $12.48 | $0.14 | 3,891,516.0 | -0.24% |
| 2025-09-11 | $12.79 | $12.55 | $0.245 | 5,385,726.0 | -1.18% |
| 2025-09-10 | $12.98 | $12.70 | $0.28 | 4,018,671.0 | -1.47% |
| 2025-09-09 | $12.98 | $12.81 | $0.1692 | 4,307,793.0 | -0.23% |
Dynex Capital Inc 주식 (DX) 연도별 가격 이력
이 심층 분석에서는 Dynex Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dynex Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dynex Capital Inc 주식 (DX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.12 | $12.24 | $0.88 | 38,667,966.0 | +5.45% |
| 2025-09 | $13.04 | $11.82 | $1.21 | 117,608,733.0 | -2.61% |
| 2025-08 | $12.65 | $12.26 | $0.395 | 75,570,361.0 | +1.45% |
| 2025-07 | $12.93 | $12.12 | $0.81 | 83,349,632.0 | +1.80% |
| 2025-06 | $12.46 | $11.76 | $0.70 | 76,226,529.0 | +1.50% |
| 2025-05 | $12.66 | $11.70 | $0.96 | 68,622,491.0 | -2.35% |
| 2025-04 | $13.08 | $10.79 | $2.29 | 99,226,377.0 | -5.30% |
| 2025-03 | $14.52 | $12.89 | $1.63 | 71,837,619.0 | -7.46% |
| 2025-02 | $14.21 | $12.98 | $1.23 | 54,183,404.0 | +6.03% |
| 2025-01 | $13.43 | $11.99 | $1.44 | 47,849,070.0 | +4.90% |
Dynex Capital Inc 주식 (DX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.84 | $12.30 | $0.5352 | 31,795,215.0 | -0.24% |
| 2024-11 | $12.75 | $11.89 | $0.854 | 42,512,028.0 | +2.78% |
| 2024-10 | $12.92 | $12.01 | $0.91 | 49,469,469.0 | -4.31% |
| 2024-09 | $13.08 | $12.35 | $0.73 | 36,528,689.0 | +1.27% |
| 2024-08 | $12.70 | $11.59 | $1.11 | 27,425,292.0 | +3.53% |
| 2024-07 | $12.73 | $11.59 | $1.14 | 37,719,327.0 | +1.93% |
| 2024-06 | $12.48 | $11.50 | $0.98 | 36,809,514.0 | -2.53% |
| 2024-05 | $12.65 | $11.72 | $0.93 | 20,232,255.0 | +4.97% |
| 2024-04 | $12.46 | $11.36 | $1.11 | 29,957,638.0 | -6.27% |
| 2024-03 | $12.78 | $12.09 | $0.685 | 26,112,308.0 | +0.89% |
| 2024-02 | $12.55 | $11.79 | $0.76 | 24,240,393.0 | +0.82% |
| 2024-01 | $13.12 | $11.96 | $1.16 | 25,030,260.0 | -2.24% |
Dynex Capital Inc 주식 (DX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.93 | $11.39 | $1.54 | 18,491,353.0 | +9.44% |
| 2023-11 | $11.54 | $9.96 | $1.58 | 18,949,747.0 | +13.94% |
| 2023-10 | $12.03 | $9.57 | $2.46 | 25,509,280.0 | -15.91% |
| 2023-09 | $13.40 | $11.45 | $1.95 | 21,558,718.0 | -7.87% |
| 2023-08 | $13.14 | $12.09 | $1.05 | 16,544,849.0 | -0.69% |
| 2023-07 | $13.55 | $11.79 | $1.77 | 22,032,805.0 | +3.65% |
| 2023-06 | $12.65 | $11.17 | $1.48 | 15,267,210.0 | +12.01% |
| 2023-05 | $11.84 | $10.39 | $1.45 | 24,095,540.0 | -5.23% |
| 2023-04 | $12.41 | $11.24 | $1.17 | 18,351,616.0 | -2.15% |
| 2023-03 | $13.25 | $11.26 | $1.99 | 26,461,564.0 | -8.39% |
| 2023-02 | $14.99 | $13.18 | $1.81 | 19,287,442.0 | -8.19% |
| 2023-01 | $15.00 | $12.78 | $2.22 | 22,067,512.0 | +13.29% |
0.82%
자본화:
|
볼륨(24시간):