Stockscreener 앱 받기
13.91
0.56%
0.0784
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $13.99 | $13.84 | $0.155 | 2,137,359.0 | +0.54% |
| 2026-02-10 | $14.01 | $13.77 | $0.24 | 5,538,241.0 | -0.65% |
| 2026-02-09 | $14.08 | $13.73 | $0.35 | 6,722,262.0 | -1.07% |
| 2026-02-06 | $14.15 | $14.00 | $0.15 | 5,228,638.0 | +0.43% |
| 2026-02-05 | $14.11 | $13.92 | $0.19 | 5,391,966.0 | -0.57% |
| 2026-02-04 | $14.09 | $13.90 | $0.19 | 5,401,760.0 | +0.36% |
| 2026-02-03 | $14.15 | $13.81 | $0.34 | 6,938,243.0 | +1.59% |
| 2026-02-02 | $13.94 | $13.69 | $0.25 | 7,348,401.0 | -0.43% |
| 2026-01-30 | $14.55 | $13.83 | $0.72 | 10,825,413.0 | -4.74% |
| 2026-01-29 | $14.72 | $14.45 | $0.27 | 6,385,188.0 | -0.48% |
| 2026-01-28 | $14.93 | $14.64 | $0.2905 | 8,406,126.0 | -0.68% |
| 2026-01-27 | $14.78 | $14.48 | $0.30 | 7,319,411.0 | +0.96% |
| 2026-01-26 | $14.74 | $14.37 | $0.37 | 7,596,954.0 | -0.14% |
| 2026-01-23 | $14.67 | $14.44 | $0.23 | 6,766,213.0 | +1.25% |
| 2026-01-22 | $14.52 | $14.34 | $0.18 | 4,651,772.0 | +0.49% |
| 2026-01-21 | $14.42 | $14.11 | $0.31 | 8,072,912.0 | -1.37% |
| 2026-01-20 | $14.66 | $14.38 | $0.28 | 11,562,154.0 | -0.55% |
| 2026-01-16 | $14.67 | $14.28 | $0.39 | 7,700,811.0 | +2.73% |
| 2026-01-15 | $14.30 | $14.02 | $0.285 | 7,166,981.0 | +1.42% |
| 2026-01-14 | $14.10 | $13.90 | $0.20 | 5,285,832.0 | +0.14% |
| 2026-01-13 | $14.13 | $13.94 | $0.195 | 5,764,698.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $14.15 | $13.69 | $0.46 | 44,706,870.0 | +0.18% |
| 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% |
1.81%
2.38%
자본화:
|
볼륨(24시간):