Stockscreener 앱 받기
12.58
0.24%
0.0276
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $12.64 | $12.55 | $0.09 | 1,368,760.0 | +0.24% |
| 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% |
| 2025-05-05 | $12.22 | $12.07 | $0.15 | 2,586,461.0 | -0.25% |
| 2025-05-02 | $12.27 | $12.16 | $0.11 | 2,161,715.0 | +0.00% |
| 2025-05-01 | $12.40 | $12.15 | $0.2539 | 2,224,502.0 | -1.14% |
| 2025-04-30 | $12.41 | $12.18 | $0.23 | 2,707,128.0 | -1.04% |
| 2025-04-29 | $12.51 | $12.32 | $0.19 | 3,184,265.0 | +0.32% |
| 2025-04-28 | $12.50 | $12.27 | $0.235 | 3,115,011.0 | +1.55% |
| 2025-04-25 | $12.29 | $11.95 | $0.34 | 3,210,067.0 | +2.09% |
| 2025-04-24 | $12.01 | $11.76 | $0.25 | 3,981,569.0 | +1.01% |
| 2025-04-23 | $11.93 | $11.68 | $0.245 | 5,228,340.0 | +0.42% |
| 2025-04-22 | $11.86 | $11.49 | $0.37 | 4,301,891.0 | +3.05% |
| 2025-04-21 | $11.56 | $11.22 | $0.3399 | 5,171,133.0 | -1.80% |
| 2025-04-17 | $11.85 | $11.60 | $0.25 | 3,432,732.0 | +0.69% |
| 2025-04-16 | $11.81 | $11.57 | $0.2344 | 2,973,633.0 | -1.45% |
| 2025-04-15 | $11.91 | $11.63 | $0.2764 | 3,447,850.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $12.64 | $12.02 | $0.62 | 25,390,648.0 | +2.03% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):