Stockscreener 앱 받기
13.55
2.80%
-0.39
Dxc Technology Co 주식 (DXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $13.84 | $13.53 | $0.31 | 76,656.0 | -2.80% |
| 2025-09-24 | $14.06 | $13.73 | $0.33 | 1,734,968.0 | +1.98% |
| 2025-09-23 | $14.36 | $13.67 | $0.69 | 1,994,516.0 | -4.47% |
| 2025-09-22 | $14.32 | $13.77 | $0.55 | 1,841,746.0 | +3.77% |
| 2025-09-19 | $14.42 | $13.77 | $0.65 | 4,246,383.0 | -3.36% |
| 2025-09-18 | $14.34 | $14.06 | $0.275 | 1,581,843.0 | +2.00% |
| 2025-09-17 | $14.46 | $13.94 | $0.53 | 1,663,444.0 | -0.57% |
| 2025-09-16 | $14.15 | $13.88 | $0.275 | 1,971,574.0 | +1.15% |
| 2025-09-15 | $14.28 | $13.84 | $0.44 | 1,309,491.0 | -0.78% |
| 2025-09-12 | $14.54 | $14.02 | $0.52 | 1,657,032.0 | -3.64% |
| 2025-09-11 | $14.57 | $14.17 | $0.40 | 1,826,771.0 | +2.32% |
| 2025-09-10 | $14.49 | $14.10 | $0.395 | 1,940,292.0 | -1.46% |
| 2025-09-09 | $14.73 | $14.40 | $0.325 | 1,593,370.0 | -1.50% |
| 2025-09-08 | $14.74 | $14.36 | $0.38 | 1,892,083.0 | -0.95% |
| 2025-09-05 | $15.04 | $14.48 | $0.5589 | 1,786,298.0 | +2.00% |
| 2025-09-04 | $14.61 | $14.07 | $0.5363 | 1,612,166.0 | +0.00% |
| 2025-09-03 | $14.50 | $14.23 | $0.27 | 1,531,337.0 | +1.19% |
| 2025-09-02 | $14.43 | $14.10 | $0.33 | 1,124,198.0 | -0.83% |
| 2025-08-29 | $14.62 | $14.16 | $0.455 | 1,737,359.0 | +1.83% |
| 2025-08-28 | $14.41 | $14.13 | $0.28 | 1,532,083.0 | -0.84% |
| 2025-08-27 | $14.44 | $14.15 | $0.285 | 1,534,990.0 | +1.13% |
| 2025-08-26 | $14.20 | $14.04 | $0.16 | 1,715,807.0 | +0.50% |
Dxc Technology Co 주식 (DXC) 연도별 가격 이력
이 심층 분석에서는 Dxc Technology Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dxc Technology Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dxc Technology Co 주식 (DXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.04 | $13.53 | $1.51 | 31,384,168.0 | -6.23% |
| 2025-08 | $14.62 | $12.24 | $2.38 | 36,716,118.0 | +6.17% |
| 2025-07 | $16.45 | $13.48 | $2.97 | 39,344,752.0 | -10.99% |
| 2025-06 | $16.04 | $14.13 | $1.91 | 35,786,729.0 | +0.59% |
| 2025-05 | $17.26 | $13.88 | $3.38 | 38,180,883.0 | -2.06% |
| 2025-04 | $17.68 | $13.44 | $4.24 | 32,166,810.0 | -8.97% |
| 2025-03 | $18.90 | $16.19 | $2.71 | 55,325,063.0 | -7.19% |
| 2025-02 | $23.75 | $18.04 | $5.71 | 24,177,991.0 | -15.42% |
| 2025-01 | $21.94 | $19.14 | $2.80 | 16,210,639.0 | +8.71% |
Dxc Technology Co 주식 (DXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.90 | $19.59 | $3.31 | 18,067,746.0 | -10.98% |
| 2024-11 | $24.83 | $19.15 | $5.68 | 27,984,004.0 | +13.29% |
| 2024-10 | $21.35 | $19.66 | $1.69 | 20,150,058.0 | -4.29% |
| 2024-09 | $21.70 | $19.68 | $2.02 | 27,081,080.0 | +0.39% |
| 2024-08 | $21.14 | $17.84 | $3.30 | 27,576,041.0 | +1.62% |
| 2024-07 | $20.75 | $17.94 | $2.81 | 24,743,047.0 | +6.55% |
| 2024-06 | $19.68 | $15.27 | $4.41 | 75,957,352.0 | +22.77% |
| 2024-05 | $20.20 | $14.79 | $5.41 | 64,625,521.0 | -20.22% |
| 2024-04 | $22.15 | $19.48 | $2.67 | 32,718,676.0 | -8.11% |
| 2024-03 | $21.91 | $20.01 | $1.90 | 49,831,151.0 | -2.97% |
| 2024-02 | $22.70 | $20.21 | $2.49 | 66,647,959.0 | +0.28% |
| 2024-01 | $24.48 | $21.76 | $2.71 | 44,672,394.0 | -4.68% |
Dxc Technology Co 주식 (DXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.14 | $21.95 | $3.19 | 61,472,107.0 | -1.12% |
| 2023-11 | $23.50 | $20.05 | $3.45 | 55,852,587.0 | +14.68% |
| 2023-10 | $22.64 | $19.30 | $3.34 | 102,555,610.0 | -3.17% |
| 2023-09 | $21.39 | $19.81 | $1.58 | 54,600,460.0 | +0.43% |
| 2023-08 | $27.67 | $18.61 | $9.06 | 71,558,131.0 | -24.99% |
| 2023-07 | $28.89 | $25.87 | $3.02 | 28,639,805.0 | +3.48% |
| 2023-06 | $27.93 | $24.58 | $3.35 | 41,837,885.0 | +6.75% |
| 2023-05 | $25.54 | $22.11 | $3.43 | 45,815,591.0 | +4.95% |
| 2023-04 | $25.86 | $22.73 | $3.12 | 26,507,999.0 | -6.69% |
| 2023-03 | $29.09 | $22.46 | $6.63 | 43,561,970.0 | -7.86% |
| 2023-02 | $30.27 | $27.27 | $3.00 | 32,985,290.0 | -3.45% |
| 2023-01 | $29.73 | $26.65 | $3.08 | 26,950,004.0 | +8.42% |
1.20%
0.14%
자본화:
|
볼륨(24시간):