12.06
price up icon0.42%   0.05
after-market 시간 외 거래: 12.10 0.04 +0.33%
loading

Dynex Capital Inc 주식 (DX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-04 $12.10 $11.89 $0.21 2,984,506.0 +0.42%
2025-06-03 $12.10 $11.85 $0.25 3,756,384.0 +1.01%
2025-06-02 $12.05 $11.85 $0.1952 3,522,752.0 -1.25%
2025-05-30 $12.12 $11.96 $0.155 4,059,517.0 -0.58%
2025-05-29 $12.15 $12.04 $0.105 3,152,414.0 +0.50%
2025-05-28 $12.12 $11.85 $0.2691 4,383,834.0 +1.18%
2025-05-27 $11.95 $11.78 $0.1699 3,682,155.0 +0.51%
2025-05-23 $11.89 $11.70 $0.19 2,791,724.0 -1.17%
2025-05-22 $12.07 $11.76 $0.31 4,874,040.0 -0.33%
2025-05-21 $12.49 $12.03 $0.46 4,589,746.0 -3.76%
2025-05-20 $12.55 $12.41 $0.145 2,594,383.0 +0.08%
2025-05-19 $12.55 $12.37 $0.1777 3,763,684.0 -0.95%
2025-05-16 $12.66 $12.53 $0.13 3,524,192.0 +0.40%
2025-05-15 $12.60 $12.52 $0.08 3,400,435.0 +0.24%
2025-05-14 $12.64 $12.51 $0.13 3,784,479.0 -0.16%
2025-05-13 $12.60 $12.45 $0.15 2,188,745.0 +0.16%
2025-05-12 $12.56 $12.44 $0.125 4,252,390.0 +0.80%
2025-05-09 $12.55 $12.39 $0.16 3,591,786.0 +0.08%
2025-05-08 $12.44 $12.30 $0.1377 2,212,743.0 +1.47%
2025-05-07 $12.28 $12.14 $0.14 2,464,119.0 +0.99%
2025-05-06 $12.17 $12.02 $0.15 2,339,427.0 -0.33%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $12.10 $11.85 $0.25 13,248,148.0 +0.17%
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

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

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%
$10.44
price down icon 0.67%
reit_mortgage ARR
$16.48
price up icon 0.43%
reit_mortgage ARI
$9.82
price down icon 0.41%
reit_mortgage ABR
$9.66
price down icon 0.62%
$18.75
price down icon 0.16%
자본화:     |  볼륨(24시간):