Stockscreener 앱 받기
17.68
2.14%
0.375
Xencor Inc 주식 (XNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $18.30 | $17.44 | $0.86 | 312,693.0 | +2.22% |
| 2025-12-05 | $18.69 | $17.27 | $1.42 | 552,793.0 | -4.16% |
| 2025-12-04 | $18.68 | $17.02 | $1.66 | 656,098.0 | +4.27% |
| 2025-12-03 | $17.33 | $16.03 | $1.30 | 526,175.0 | +8.26% |
| 2025-12-02 | $16.71 | $15.69 | $1.02 | 556,337.0 | -3.15% |
| 2025-12-01 | $17.00 | $16.41 | $0.60 | 496,821.0 | -4.68% |
| 2025-11-28 | $17.83 | $17.20 | $0.625 | 214,164.0 | -0.35% |
| 2025-11-26 | $17.80 | $17.14 | $0.66 | 1,231,069.0 | +0.70% |
| 2025-11-25 | $17.55 | $16.78 | $0.77 | 813,184.0 | +3.11% |
| 2025-11-24 | $17.07 | $16.01 | $1.06 | 690,010.0 | +5.48% |
| 2025-11-21 | $16.21 | $15.38 | $0.835 | 628,050.0 | +1.89% |
| 2025-11-20 | $16.63 | $15.42 | $1.21 | 549,644.0 | -1.24% |
| 2025-11-19 | $16.24 | $15.66 | $0.58 | 666,030.0 | -1.56% |
| 2025-11-18 | $16.55 | $15.39 | $1.16 | 1,284,843.0 | +2.56% |
| 2025-11-17 | $16.00 | $14.72 | $1.28 | 990,256.0 | +4.62% |
| 2025-11-14 | $15.09 | $13.73 | $1.36 | 788,318.0 | +6.72% |
| 2025-11-13 | $14.42 | $13.77 | $0.65 | 662,639.0 | -2.78% |
| 2025-11-12 | $15.29 | $14.36 | $0.93 | 918,134.0 | -3.23% |
| 2025-11-11 | $15.02 | $13.75 | $1.27 | 601,791.0 | +8.22% |
| 2025-11-10 | $14.34 | $13.57 | $0.77 | 959,411.0 | -1.15% |
Xencor Inc 주식 (XNCR) 연도별 가격 이력
이 심층 분석에서는 Xencor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XNCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xencor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xencor Inc 주식 (XNCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.69 | $15.69 | $3.00 | 3,100,917.0 | +2.10% |
| 2025-11 | $17.83 | $13.12 | $4.71 | 15,994,480.0 | +17.74% |
| 2025-10 | $15.69 | $11.17 | $4.52 | 32,605,212.0 | +25.40% |
| 2025-09 | $11.88 | $7.91 | $3.96 | 25,180,435.0 | +44.28% |
| 2025-08 | $8.80 | $6.92 | $1.88 | 15,701,578.0 | -2.28% |
| 2025-07 | $9.69 | $7.65 | $2.04 | 12,546,286.0 | +5.85% |
| 2025-06 | $10.20 | $7.78 | $2.42 | 16,743,699.0 | -1.75% |
| 2025-05 | $11.70 | $7.26 | $4.44 | 23,420,618.0 | -27.40% |
| 2025-04 | $12.43 | $7.16 | $5.27 | 19,092,214.0 | +3.57% |
| 2025-03 | $15.46 | $10.40 | $5.06 | 16,347,068.0 | -30.73% |
| 2025-02 | $18.29 | $14.18 | $4.11 | 9,161,689.0 | -15.97% |
| 2025-01 | $24.66 | $18.22 | $6.44 | 10,382,255.0 | -20.45% |
Xencor Inc 주식 (XNCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.24 | $22.74 | $4.50 | 15,491,756.0 | -7.38% |
| 2024-11 | $26.39 | $20.84 | $5.55 | 12,981,346.0 | +21.85% |
| 2024-10 | $21.98 | $19.07 | $2.91 | 7,806,448.0 | +4.48% |
| 2024-09 | $21.73 | $16.14 | $5.59 | 14,292,831.0 | +14.98% |
| 2024-08 | $20.71 | $15.31 | $5.40 | 9,322,835.0 | -14.35% |
| 2024-07 | $22.39 | $17.63 | $4.76 | 8,722,117.0 | +7.87% |
| 2024-06 | $25.41 | $18.51 | $6.90 | 12,177,219.0 | -20.33% |
| 2024-05 | $25.09 | $20.31 | $4.78 | 14,796,720.0 | +13.47% |
| 2024-04 | $22.23 | $17.95 | $4.29 | 11,969,422.0 | -5.38% |
| 2024-03 | $24.45 | $21.34 | $3.11 | 14,499,844.0 | -3.57% |
| 2024-02 | $26.84 | $18.26 | $8.58 | 16,040,739.0 | +22.73% |
| 2024-01 | $22.84 | $18.64 | $4.21 | 13,295,178.0 | -11.92% |
Xencor Inc 주식 (XNCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.88 | $17.82 | $4.06 | 12,994,361.0 | +15.76% |
| 2023-11 | $20.11 | $16.49 | $3.62 | 8,957,128.0 | +5.71% |
| 2023-10 | $20.12 | $16.72 | $3.40 | 8,193,297.0 | -13.90% |
| 2023-09 | $22.56 | $20.00 | $2.56 | 7,194,483.0 | -8.33% |
| 2023-08 | $26.33 | $21.95 | $4.38 | 6,410,266.0 | -9.51% |
| 2023-07 | $25.91 | $23.25 | $2.66 | 5,416,773.0 | -2.72% |
| 2023-06 | $27.70 | $24.64 | $3.06 | 7,864,132.0 | -7.86% |
| 2023-05 | $28.96 | $25.51 | $3.45 | 6,169,474.0 | +2.50% |
| 2023-04 | $30.21 | $26.27 | $3.94 | 5,049,382.0 | -5.20% |
| 2023-03 | $32.59 | $26.59 | $6.00 | 9,096,336.0 | -13.20% |
| 2023-02 | $38.20 | $32.06 | $6.14 | 7,806,847.0 | -2.40% |
| 2023-01 | $33.10 | $25.55 | $7.55 | 7,293,465.0 | +26.42% |
1.87%
0.22%
자본화:
|
볼륨(24시간):