Stockscreener 앱 받기
10.56
3.39%
-0.37
시간 외 거래:
10.56
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $10.62 | $10.31 | $0.31 | 11,720,250.0 | -3.39% |
| 2026-10-16 | $11.17 | $10.88 | $0.29 | 7,494,483.0 | -1.71% |
| 2026-10-15 | $11.28 | $11.00 | $0.2749 | 8,834,878.0 | +2.58% |
| 2026-10-14 | $10.88 | $10.68 | $0.20 | 5,492,680.0 | -0.09% |
| 2026-10-13 | $11.02 | $10.69 | $0.3301 | 6,877,830.0 | -0.46% |
| 2026-10-12 | $11.03 | $10.76 | $0.27 | 7,341,160.0 | +0.37% |
| 2026-10-09 | $10.86 | $10.56 | $0.295 | 5,988,436.0 | +1.50% |
| 2026-10-08 | $10.72 | $10.36 | $0.36 | 11,385,905.0 | +1.23% |
| 2026-10-07 | $10.76 | $10.46 | $0.295 | 11,014,203.0 | -2.58% |
| 2026-10-06 | $10.93 | $10.73 | $0.195 | 7,303,277.0 | +0.18% |
| 2026-10-05 | $11.09 | $10.80 | $0.2824 | 8,838,752.0 | -1.72% |
| 2026-10-02 | $11.30 | $10.89 | $0.415 | 9,424,133.0 | -0.54% |
| 2026-10-01 | $11.16 | $10.88 | $0.285 | 9,054,875.0 | -0.54% |
| 2026-09-30 | $11.53 | $11.13 | $0.3906 | 6,559,993.0 | -2.19% |
| 2026-09-29 | $11.49 | $11.26 | $0.23 | 6,100,140.0 | +0.53% |
| 2026-09-28 | $11.50 | $11.15 | $0.35 | 8,153,662.0 | -0.09% |
| 2026-09-25 | $11.42 | $11.12 | $0.3085 | 9,250,813.0 | +0.00% |
| 2026-09-24 | $11.76 | $11.33 | $0.4324 | 9,259,862.0 | -3.32% |
| 2026-09-23 | $12.08 | $11.71 | $0.3796 | 9,701,408.0 | -3.06% |
| 2026-09-22 | $12.25 | $12.08 | $0.17 | 5,554,662.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.30 | $10.31 | $0.995 | 110,770,862.0 | -5.21% |
| 2026-09 | $13.02 | $11.12 | $1.90 | 140,613,517.0 | -13.58% |
| 2026-08 | $13.40 | $12.61 | $0.79 | 101,086,114.0 | +1.42% |
| 2026-07 | $13.59 | $12.53 | $1.06 | 128,283,376.0 | -3.05% |
| 2026-06 | $13.31 | $12.71 | $0.605 | 101,622,873.0 | +0.15% |
| 2026-05 | $13.68 | $12.57 | $1.11 | 87,266,116.0 | -3.89% |
| 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% |
6.97%
자본화:
|
볼륨(24시간):