Stockscreener 앱 받기
239.34
2.69%
-6.61
시장 영업 전:
238.40
-0.94
-0.39%
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $244.3 | $236.2 | $8.13 | 2,797,876.0 | -2.69% |
| 2026-01-06 | $246.9 | $228.3 | $18.59 | 4,416,725.0 | +9.86% |
| 2026-01-05 | $230.4 | $221.8 | $8.57 | 2,849,343.0 | +1.17% |
| 2026-01-02 | $223.6 | $219.4 | $4.16 | 2,893,748.0 | +1.94% |
| 2025-12-31 | $220.3 | $216.9 | $3.46 | 1,413,021.0 | -1.33% |
| 2025-12-30 | $223.4 | $219.8 | $3.61 | 1,746,078.0 | -0.22% |
| 2025-12-29 | $224.1 | $219.1 | $4.97 | 2,498,158.0 | -1.08% |
| 2025-12-26 | $225.6 | $222.8 | $2.89 | 1,434,976.0 | -1.06% |
| 2025-12-24 | $228.4 | $224.6 | $3.85 | 1,030,964.0 | -0.32% |
| 2025-12-23 | $227.9 | $224.5 | $3.40 | 1,852,757.0 | -1.29% |
| 2025-12-22 | $231.9 | $227.5 | $4.42 | 1,748,161.0 | +1.18% |
| 2025-12-19 | $229.1 | $224.0 | $5.11 | 10,496,268.0 | +1.89% |
| 2025-12-18 | $228.6 | $222.0 | $6.57 | 2,664,592.0 | -0.52% |
| 2025-12-17 | $231.8 | $223.0 | $8.80 | 2,684,814.0 | -2.84% |
| 2025-12-16 | $233.0 | $228.0 | $5.04 | 2,459,554.0 | -0.90% |
| 2025-12-15 | $233.8 | $228.3 | $5.50 | 2,854,392.0 | +1.61% |
| 2025-12-12 | $234.9 | $227.4 | $7.52 | 3,451,524.0 | -1.58% |
| 2025-12-11 | $232.9 | $228.0 | $4.93 | 2,345,300.0 | +0.45% |
| 2025-12-10 | $232.6 | $225.5 | $7.13 | 2,163,645.0 | +1.20% |
| 2025-12-09 | $230.6 | $227.0 | $3.57 | 1,845,415.0 | -0.42% |
Nxp Semiconductors Nv 주식 (NXPI) 연도별 가격 이력
이 심층 분석에서는 Nxp Semiconductors Nv 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NXPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nxp Semiconductors Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $246.9 | $219.4 | $27.45 | 15,755,568.0 | +10.26% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $234.9 | $191.3 | $43.64 | 62,503,316.0 | +12.84% |
| 2025-11 | $213.1 | $183.0 | $30.09 | 48,701,929.0 | -6.78% |
| 2025-10 | $234.0 | $202.5 | $31.52 | 62,667,017.0 | -8.17% |
| 2025-09 | $234.1 | $215.7 | $18.46 | 47,235,673.0 | -3.03% |
| 2025-08 | $241.4 | $203.2 | $38.18 | 54,050,892.0 | +9.86% |
| 2025-07 | $236.5 | $212.2 | $24.27 | 57,230,966.0 | -2.16% |
| 2025-06 | $222.2 | $189.8 | $32.42 | 46,717,930.0 | +14.31% |
| 2025-05 | $213.4 | $180.6 | $32.79 | 61,036,138.0 | +3.70% |
| 2025-04 | $198.2 | $148.1 | $50.06 | 90,302,639.0 | -3.03% |
| 2025-03 | $223.8 | $183.6 | $40.24 | 57,983,538.0 | -11.84% |
| 2025-02 | $255.4 | $198.2 | $57.24 | 63,728,445.0 | +3.38% |
| 2025-01 | $219.9 | $202.2 | $17.66 | 44,704,800.0 | +0.34% |
Nxp Semiconductors Nv 주식 (NXPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $236.1 | $204.7 | $31.35 | 44,203,048.0 | -9.55% |
| 2024-11 | $240.2 | $216.0 | $24.13 | 49,146,718.0 | -2.19% |
| 2024-10 | $256.6 | $227.3 | $29.29 | 44,259,227.0 | -2.30% |
| 2024-09 | $252.2 | $220.1 | $32.14 | 51,891,324.0 | -6.38% |
| 2024-08 | $260.6 | $228.3 | $32.31 | 48,177,025.0 | -2.58% |
| 2024-07 | $296.1 | $245.4 | $50.66 | 51,181,106.0 | -2.20% |
| 2024-06 | $286.9 | $263.3 | $23.61 | 32,108,683.0 | -1.11% |
| 2024-05 | $282.2 | $245.2 | $37.03 | 39,806,997.0 | +6.21% |
| 2024-04 | $261.1 | $213.0 | $48.13 | 49,028,157.0 | +3.40% |
| 2024-03 | $264.3 | $233.0 | $31.26 | 49,276,526.0 | -0.78% |
| 2024-02 | $252.8 | $209.4 | $43.39 | 48,173,586.0 | +18.60% |
| 2024-01 | $227.3 | $201.6 | $25.68 | 47,516,855.0 | -8.32% |
0.13%
0.02%
자본화:
|
볼륨(24시간):