Stockscreener 앱 받기
12.59
3.28%
0.40
Dxc Technology Co 주식 (DXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $12.87 | $12.30 | $0.56 | 2,042,888.0 | +3.28% |
| 2025-11-20 | $12.21 | $11.82 | $0.39 | 2,400,759.0 | +1.67% |
| 2025-11-19 | $12.28 | $11.98 | $0.30 | 1,984,589.0 | -1.88% |
| 2025-11-18 | $12.47 | $12.15 | $0.3149 | 2,222,643.0 | -1.93% |
| 2025-11-17 | $12.89 | $12.35 | $0.54 | 2,128,339.0 | -3.49% |
| 2025-11-14 | $13.25 | $12.76 | $0.49 | 2,392,701.0 | -3.08% |
| 2025-11-13 | $13.81 | $13.26 | $0.55 | 2,127,010.0 | -3.20% |
| 2025-11-12 | $14.03 | $13.48 | $0.55 | 1,980,288.0 | +1.78% |
| 2025-11-11 | $13.62 | $13.38 | $0.235 | 1,146,589.0 | +0.00% |
| 2025-11-10 | $13.66 | $13.08 | $0.5788 | 1,855,441.0 | +2.74% |
| 2025-11-07 | $13.70 | $13.03 | $0.67 | 1,674,501.0 | -3.52% |
| 2025-11-06 | $13.99 | $13.45 | $0.54 | 1,966,313.0 | -1.23% |
| 2025-11-05 | $14.13 | $13.59 | $0.545 | 2,513,427.0 | +1.99% |
| 2025-11-04 | $13.67 | $13.02 | $0.65 | 2,829,502.0 | +2.03% |
| 2025-11-03 | $14.09 | $13.14 | $0.9499 | 3,267,096.0 | -6.55% |
| 2025-10-31 | $14.44 | $13.42 | $1.02 | 5,589,974.0 | +9.74% |
| 2025-10-30 | $13.26 | $12.92 | $0.34 | 2,602,412.0 | -1.75% |
| 2025-10-29 | $13.56 | $13.10 | $0.465 | 1,965,028.0 | -1.42% |
| 2025-10-28 | $13.56 | $13.27 | $0.2891 | 2,201,823.0 | -0.52% |
| 2025-10-27 | $13.72 | $13.40 | $0.32 | 1,534,813.0 | -0.81% |
| 2025-10-24 | $13.64 | $13.49 | $0.15 | 1,384,362.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $14.13 | $11.82 | $2.31 | 34,574,974.0 | -11.34% |
| 2025-10 | $14.44 | $12.63 | $1.81 | 42,374,947.0 | +4.18% |
| 2025-09 | $15.04 | $13.09 | $1.95 | 40,266,773.0 | -5.67% |
| 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% |
2.61%
자본화:
|
볼륨(24시간):