Stockscreener 앱 받기
14.01
0.65%
0.09
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $14.05 | $13.93 | $0.1163 | 5,667,878.0 | +0.65% |
| 2025-12-30 | $13.96 | $13.85 | $0.1099 | 3,763,112.0 | +0.43% |
| 2025-12-29 | $13.97 | $13.79 | $0.1831 | 3,742,700.0 | -0.14% |
| 2025-12-26 | $14.03 | $13.85 | $0.18 | 2,935,663.0 | -0.50% |
| 2025-12-24 | $13.97 | $13.83 | $0.14 | 1,592,318.0 | +1.01% |
| 2025-12-23 | $13.97 | $13.81 | $0.165 | 3,178,385.0 | -0.86% |
| 2025-12-22 | $13.94 | $13.83 | $0.1081 | 5,475,034.0 | +0.72% |
| 2025-12-19 | $13.98 | $13.72 | $0.2599 | 8,746,945.0 | +0.58% |
| 2025-12-18 | $13.87 | $13.70 | $0.175 | 5,106,932.0 | +0.36% |
| 2025-12-17 | $13.85 | $13.61 | $0.2399 | 4,846,230.0 | +0.37% |
| 2025-12-16 | $13.76 | $13.63 | $0.13 | 4,245,268.0 | +0.07% |
| 2025-12-15 | $13.69 | $13.48 | $0.205 | 3,526,250.0 | +0.81% |
| 2025-12-12 | $13.66 | $13.53 | $0.1299 | 3,553,658.0 | +0.07% |
| 2025-12-11 | $13.73 | $13.51 | $0.22 | 4,165,277.0 | -1.24% |
| 2025-12-10 | $13.75 | $13.63 | $0.12 | 3,086,775.0 | -0.07% |
| 2025-12-09 | $13.95 | $13.65 | $0.295 | 5,099,462.0 | -1.58% |
| 2025-12-08 | $14.06 | $13.86 | $0.20 | 4,029,266.0 | -0.78% |
| 2025-12-05 | $14.05 | $13.90 | $0.15 | 3,759,461.0 | +1.08% |
| 2025-12-04 | $13.97 | $13.85 | $0.1199 | 3,018,532.0 | -0.07% |
| 2025-12-03 | $13.96 | $13.85 | $0.11 | 3,420,745.0 | +0.43% |
| 2025-12-02 | $13.95 | $13.81 | $0.136 | 3,754,176.0 | -0.36% |
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 |
|---|
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% |
0.86%
0.13%
자본화:
|
볼륨(24시간):