Stockscreener 앱 받기
15.33
0.29%
0.04
Dxc Technology Co 주식 (DXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $15.46 | $15.10 | $0.365 | 1,082,979.0 | +0.29% |
| 2025-05-19 | $15.53 | $15.08 | $0.45 | 2,150,989.0 | +0.13% |
| 2025-05-16 | $16.01 | $15.20 | $0.81 | 2,858,373.0 | -4.68% |
| 2025-05-15 | $16.11 | $13.88 | $2.23 | 4,164,490.0 | -3.26% |
| 2025-05-14 | $17.07 | $16.17 | $0.90 | 3,007,681.0 | -2.24% |
| 2025-05-13 | $17.14 | $16.68 | $0.455 | 1,374,448.0 | +1.01% |
| 2025-05-12 | $17.26 | $16.57 | $0.69 | 1,477,626.0 | +3.20% |
| 2025-05-09 | $16.28 | $15.82 | $0.455 | 1,251,765.0 | +2.46% |
| 2025-05-08 | $16.18 | $15.64 | $0.54 | 994,797.0 | +2.59% |
| 2025-05-07 | $15.81 | $15.19 | $0.62 | 724,062.0 | -0.32% |
| 2025-05-06 | $15.96 | $15.48 | $0.48 | 921,172.0 | -2.33% |
| 2025-05-05 | $16.19 | $15.73 | $0.46 | 790,825.0 | -1.18% |
| 2025-05-02 | $16.30 | $15.90 | $0.40 | 815,856.0 | +2.42% |
| 2025-05-01 | $15.99 | $15.60 | $0.395 | 1,044,410.0 | +1.10% |
| 2025-04-30 | $15.54 | $15.02 | $0.5201 | 1,099,685.0 | -1.34% |
| 2025-04-29 | $15.85 | $15.55 | $0.304 | 749,718.0 | +0.51% |
| 2025-04-28 | $15.85 | $15.39 | $0.46 | 1,437,619.0 | +2.29% |
| 2025-04-25 | $15.39 | $15.06 | $0.33 | 813,333.0 | -0.39% |
| 2025-04-24 | $15.41 | $15.01 | $0.3999 | 1,051,952.0 | +1.32% |
| 2025-04-23 | $15.50 | $15.00 | $0.50 | 1,536,335.0 | +4.34% |
| 2025-04-22 | $14.63 | $14.13 | $0.50 | 1,247,702.0 | +3.56% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.26 | $13.88 | $3.38 | 22,659,473.0 | -1.19% |
| 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% |
0.43%
2.44%
자본화:
|
볼륨(24시간):