Stockscreener 앱 받기
12.51
0.24%
-0.025
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $12.57 | $12.46 | $0.109 | 334,573.0 | -0.20% |
| 2025-08-26 | $12.56 | $12.40 | $0.1565 | 3,631,356.0 | +0.68% |
| 2025-08-25 | $12.50 | $12.38 | $0.1165 | 2,591,765.0 | -0.12% |
| 2025-08-22 | $12.51 | $12.26 | $0.25 | 7,103,592.0 | +0.24% |
| 2025-08-21 | $12.50 | $12.39 | $0.11 | 5,583,416.0 | -0.72% |
| 2025-08-20 | $12.60 | $12.43 | $0.1655 | 5,393,349.0 | +0.24% |
| 2025-08-19 | $12.57 | $12.46 | $0.11 | 3,126,195.0 | +0.16% |
| 2025-08-18 | $12.64 | $12.46 | $0.18 | 3,352,581.0 | -0.87% |
| 2025-08-15 | $12.62 | $12.53 | $0.0885 | 2,628,578.0 | +0.08% |
| 2025-08-14 | $12.61 | $12.52 | $0.09 | 2,821,179.0 | -0.48% |
| 2025-08-13 | $12.63 | $12.46 | $0.17 | 3,415,944.0 | +1.77% |
| 2025-08-12 | $12.46 | $12.34 | $0.125 | 3,349,731.0 | +0.89% |
| 2025-08-11 | $12.48 | $12.30 | $0.1772 | 2,529,921.0 | -0.97% |
| 2025-08-08 | $12.49 | $12.36 | $0.13 | 2,545,681.0 | +0.73% |
| 2025-08-07 | $12.49 | $12.33 | $0.16 | 3,207,086.0 | -0.24% |
| 2025-08-06 | $12.57 | $12.33 | $0.24 | 3,854,691.0 | -1.36% |
| 2025-08-05 | $12.65 | $12.48 | $0.175 | 3,435,489.0 | -0.32% |
| 2025-08-04 | $12.62 | $12.47 | $0.15 | 4,350,583.0 | +0.96% |
| 2025-08-01 | $12.57 | $12.39 | $0.1753 | 4,572,751.0 | +0.08% |
| 2025-07-31 | $12.59 | $12.40 | $0.19 | 3,829,688.0 | -0.64% |
| 2025-07-30 | $12.79 | $12.52 | $0.275 | 2,644,576.0 | -1.96% |
| 2025-07-29 | $12.81 | $12.64 | $0.17 | 3,580,516.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.65 | $12.26 | $0.395 | 67,828,461.0 | +0.52% |
| 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% |
0.13%
0.29%
자본화:
|
볼륨(24시간):