Stockscreener 앱 받기
14.31
1.13%
0.16
시간 외 거래:
14.30
-0.010
-0.07%
Dxc Technology Co 주식 (DXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-25 | $14.25 | $14.03 | $0.22 | 806,530.0 | -1.19% |
| 2025-08-22 | $14.41 | $13.77 | $0.645 | 1,424,631.0 | +3.94% |
| 2025-08-21 | $13.75 | $13.55 | $0.20 | 1,073,230.0 | +0.07% |
| 2025-08-20 | $14.01 | $13.70 | $0.31 | 1,351,649.0 | -1.93% |
| 2025-08-19 | $14.26 | $13.87 | $0.39 | 1,252,884.0 | +0.36% |
| 2025-08-18 | $13.97 | $13.53 | $0.445 | 1,621,098.0 | +1.53% |
| 2025-08-15 | $14.06 | $13.71 | $0.35 | 1,547,543.0 | -0.51% |
| 2025-08-14 | $13.86 | $13.60 | $0.26 | 1,192,560.0 | -0.79% |
| 2025-08-13 | $13.95 | $13.29 | $0.6585 | 1,492,795.0 | +4.75% |
| 2025-08-12 | $13.42 | $12.85 | $0.57 | 1,358,727.0 | +3.19% |
| 2025-08-11 | $13.51 | $12.78 | $0.7375 | 1,904,785.0 | -2.21% |
| 2025-08-08 | $13.43 | $13.12 | $0.31 | 1,311,086.0 | -0.83% |
| 2025-08-07 | $13.48 | $13.15 | $0.33 | 1,845,449.0 | +0.00% |
| 2025-08-06 | $13.42 | $13.16 | $0.26 | 1,930,046.0 | +0.15% |
| 2025-08-05 | $13.47 | $12.85 | $0.62 | 2,844,313.0 | -0.82% |
| 2025-08-04 | $13.40 | $12.81 | $0.595 | 2,145,274.0 | +3.73% |
| 2025-08-01 | $13.62 | $12.24 | $1.38 | 5,093,279.0 | -5.51% |
| 2025-07-31 | $13.83 | $13.48 | $0.35 | 3,425,000.0 | -0.87% |
| 2025-07-30 | $14.17 | $13.68 | $0.49 | 2,050,455.0 | -2.83% |
| 2025-07-29 | $14.30 | $13.98 | $0.32 | 1,825,917.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.44 | $12.24 | $2.20 | 34,981,666.0 | +5.14% |
| 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% |
0.95%
0.36%
자본화:
|
볼륨(24시간):