Stockscreener 앱 받기
13.34
0.60%
0.08
시장 영업 전:
13.44
0.10
+0.75%
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $13.39 | $13.22 | $0.165 | 3,292,327.0 | +0.60% |
| 2026-05-04 | $13.51 | $13.20 | $0.305 | 5,132,244.0 | -2.28% |
| 2026-05-01 | $13.68 | $13.54 | $0.14 | 4,316,437.0 | -0.37% |
| 2026-04-30 | $13.76 | $13.55 | $0.21 | 4,097,235.0 | +0.89% |
| 2026-04-29 | $13.69 | $13.44 | $0.25 | 4,808,023.0 | -1.75% |
| 2026-04-28 | $13.83 | $13.68 | $0.155 | 3,917,168.0 | -0.36% |
| 2026-04-27 | $13.84 | $13.71 | $0.125 | 4,591,712.0 | +0.22% |
| 2026-04-24 | $13.80 | $13.56 | $0.245 | 8,835,944.0 | +1.18% |
| 2026-04-23 | $13.70 | $13.50 | $0.195 | 4,921,892.0 | -1.31% |
| 2026-04-22 | $13.92 | $13.72 | $0.20 | 7,024,074.0 | +0.15% |
| 2026-04-21 | $14.03 | $13.70 | $0.3349 | 8,489,174.0 | +0.29% |
| 2026-04-20 | $13.72 | $13.03 | $0.69 | 10,863,046.0 | +0.81% |
| 2026-04-17 | $13.62 | $13.35 | $0.265 | 7,279,281.0 | +2.79% |
| 2026-04-16 | $13.46 | $13.18 | $0.28 | 6,623,767.0 | -1.27% |
| 2026-04-15 | $13.41 | $13.16 | $0.25 | 3,706,929.0 | +1.21% |
| 2026-04-14 | $13.26 | $13.08 | $0.175 | 3,614,272.0 | +1.30% |
| 2026-04-13 | $13.18 | $12.96 | $0.225 | 6,654,629.0 | -0.68% |
| 2026-04-10 | $13.27 | $13.10 | $0.1748 | 3,173,720.0 | -0.30% |
| 2026-04-09 | $13.27 | $13.00 | $0.27 | 4,909,321.0 | +0.99% |
| 2026-04-08 | $13.09 | $12.91 | $0.175 | 5,539,098.0 | +3.07% |
| 2026-04-07 | $12.93 | $12.67 | $0.255 | 5,063,917.0 | -1.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $13.68 | $13.20 | $0.48 | 16,033,335.0 | -2.06% |
| 2026-04 | $14.03 | $12.56 | $1.47 | 117,332,139.0 | +6.74% |
| 2026-03 | $13.97 | $12.13 | $1.83 | 153,961,000.0 | -9.05% |
| 2026-02 | $14.23 | $13.69 | $0.54 | 109,464,139.0 | +1.08% |
| 2026-01 | $14.93 | $13.72 | $1.21 | 151,675,252.0 | -0.93% |
Dynex Capital Inc 주식 (DX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.06 | $13.48 | $0.58 | 84,994,329.0 | -0.64% |
| 2025-11 | $14.06 | $13.12 | $0.945 | 94,373,503.0 | +5.82% |
| 2025-10 | $13.66 | $12.24 | $1.42 | 112,450,819.0 | +7.73% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):