Stockscreener 앱 받기
13.41
1.21%
0.16
시간 외 거래:
13.43
0.02
+0.15%
Dynex Capital Inc 주식 (DX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $13.41 | $13.16 | $0.25 | 3,706,929.0 | +1.21% |
| 2026-04-14 | $13.26 | $13.08 | $0.175 | 3,614,272.0 | +1.30% |
| 2026-04-13 | $13.18 | $12.96 | $0.225 | 6,654,629.0 | -0.68% |
| 2026-04-10 | $13.27 | $13.10 | $0.1748 | 3,173,720.0 | -0.30% |
| 2026-04-09 | $13.27 | $13.00 | $0.27 | 4,909,321.0 | +0.99% |
| 2026-04-08 | $13.09 | $12.91 | $0.175 | 5,539,098.0 | +3.07% |
| 2026-04-07 | $12.93 | $12.67 | $0.255 | 5,063,917.0 | -1.63% |
| 2026-04-06 | $13.07 | $12.80 | $0.27 | 4,756,272.0 | +0.23% |
| 2026-04-02 | $12.87 | $12.56 | $0.31 | 3,700,881.0 | +0.94% |
| 2026-04-01 | $12.88 | $12.72 | $0.1605 | 4,761,784.0 | -0.08% |
| 2026-03-31 | $12.78 | $12.53 | $0.243 | 5,651,817.0 | +2.41% |
| 2026-03-30 | $12.62 | $12.23 | $0.385 | 5,275,462.0 | +2.38% |
| 2026-03-27 | $12.37 | $12.13 | $0.23 | 4,772,193.0 | -1.85% |
| 2026-03-26 | $12.61 | $12.37 | $0.24 | 4,153,260.0 | -2.29% |
| 2026-03-25 | $12.79 | $12.55 | $0.24 | 5,321,108.0 | +1.85% |
| 2026-03-24 | $12.52 | $12.23 | $0.29 | 8,072,130.0 | +0.32% |
| 2026-03-23 | $12.55 | $12.24 | $0.315 | 9,722,386.0 | +0.24% |
| 2026-03-20 | $13.04 | $12.32 | $0.72 | 24,294,317.0 | -4.47% |
| 2026-03-19 | $13.09 | $12.84 | $0.25 | 5,611,455.0 | +0.31% |
| 2026-03-18 | $13.19 | $12.93 | $0.26 | 7,123,223.0 | -2.19% |
| 2026-03-17 | $13.33 | $13.20 | $0.13 | 5,281,697.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $13.41 | $12.56 | $0.85 | 49,587,752.0 | +5.09% |
| 2026-03 | $13.97 | $12.13 | $1.83 | 153,961,000.0 | -9.05% |
| 2026-02 | $14.23 | $13.69 | $0.54 | 109,464,139.0 | +1.08% |
| 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% |
1.24%
0.75%
자본화:
|
볼륨(24시간):