Stockscreener 앱 받기
13.24
0.91%
0.12
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $13.30 | $13.08 | $0.22 | 3,285,613.0 | +0.91% |
| 2025-10-30 | $13.33 | $13.04 | $0.29 | 5,013,280.0 | -1.58% |
| 2025-10-29 | $13.59 | $13.30 | $0.285 | 3,243,008.0 | -1.11% |
| 2025-10-28 | $13.66 | $13.44 | $0.225 | 2,949,285.0 | -0.74% |
| 2025-10-27 | $13.63 | $13.41 | $0.215 | 4,446,464.0 | +1.34% |
| 2025-10-24 | $13.51 | $13.30 | $0.2099 | 5,201,500.0 | +1.28% |
| 2025-10-23 | $13.31 | $13.20 | $0.12 | 4,318,487.0 | -1.05% |
| 2025-10-22 | $13.41 | $13.19 | $0.2249 | 6,646,674.0 | +0.60% |
| 2025-10-21 | $13.44 | $13.20 | $0.24 | 6,094,655.0 | -1.04% |
| 2025-10-20 | $13.43 | $13.00 | $0.43 | 7,289,073.0 | +0.37% |
| 2025-10-17 | $13.40 | $13.06 | $0.3448 | 4,361,745.0 | +1.36% |
| 2025-10-16 | $13.38 | $13.18 | $0.205 | 5,648,975.0 | -0.68% |
| 2025-10-15 | $13.40 | $13.00 | $0.40 | 5,080,340.0 | -0.08% |
| 2025-10-14 | $13.37 | $13.10 | $0.27 | 5,469,507.0 | +1.06% |
| 2025-10-13 | $13.19 | $12.94 | $0.2442 | 4,332,393.0 | +1.39% |
| 2025-10-10 | $13.11 | $12.89 | $0.22 | 4,894,746.0 | +0.15% |
| 2025-10-09 | $13.12 | $12.92 | $0.20 | 4,495,306.0 | -0.84% |
| 2025-10-08 | $13.08 | $12.93 | $0.15 | 4,926,102.0 | +1.40% |
| 2025-10-07 | $12.95 | $12.65 | $0.2964 | 6,588,729.0 | +1.90% |
| 2025-10-06 | $12.83 | $12.63 | $0.1953 | 3,784,217.0 | -0.63% |
| 2025-10-03 | $12.83 | $12.68 | $0.1481 | 4,240,393.0 | +0.55% |
| 2025-10-02 | $12.66 | $12.44 | $0.22 | 4,491,886.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $13.66 | $12.24 | $1.42 | 115,736,432.0 | +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% |
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% |
12.64%
1.69%
자본화:
|
볼륨(24시간):