Stockscreener 앱 받기
18.71
1.73%
-0.33
시장 영업 전:
18.37
-0.34
-1.82%
Xp Inc 주식 (XP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $19.44 | $18.67 | $0.77 | 6,037,085.0 | -1.73% |
| 2026-03-31 | $19.13 | $17.97 | $1.16 | 8,164,749.0 | +7.39% |
| 2026-03-30 | $18.16 | $17.51 | $0.65 | 4,872,578.0 | +0.17% |
| 2026-03-27 | $18.39 | $17.59 | $0.805 | 9,424,485.0 | -4.74% |
| 2026-03-26 | $19.50 | $18.53 | $0.97 | 4,505,442.0 | -5.64% |
| 2026-03-25 | $20.38 | $19.60 | $0.78 | 6,379,167.0 | +2.45% |
| 2026-03-24 | $19.48 | $18.82 | $0.66 | 3,864,762.0 | -1.54% |
| 2026-03-23 | $19.85 | $18.75 | $1.10 | 6,819,449.0 | +7.25% |
| 2026-03-20 | $18.72 | $17.92 | $0.80 | 5,974,219.0 | -3.81% |
| 2026-03-19 | $18.99 | $18.00 | $0.99 | 4,300,626.0 | +1.88% |
| 2026-03-18 | $19.23 | $18.54 | $0.69 | 3,794,760.0 | -2.42% |
| 2026-03-17 | $19.78 | $18.98 | $0.795 | 5,311,045.0 | -0.94% |
| 2026-03-16 | $19.43 | $18.62 | $0.815 | 6,106,099.0 | +5.55% |
| 2026-03-13 | $18.71 | $18.06 | $0.6492 | 10,476,336.0 | +0.78% |
| 2026-03-12 | $19.48 | $18.04 | $1.44 | 8,210,109.0 | -9.47% |
| 2026-03-11 | $20.55 | $19.63 | $0.92 | 6,538,309.0 | -0.94% |
| 2026-03-10 | $20.59 | $19.59 | $1.00 | 5,581,038.0 | +3.12% |
| 2026-03-09 | $19.60 | $18.28 | $1.32 | 6,624,493.0 | +4.77% |
| 2026-03-06 | $19.22 | $18.58 | $0.64 | 7,066,788.0 | -5.43% |
| 2026-03-05 | $20.60 | $19.48 | $1.12 | 5,375,821.0 | -4.87% |
| 2026-03-04 | $21.07 | $20.51 | $0.56 | 3,930,091.0 | +2.17% |
| 2026-03-03 | $20.78 | $19.11 | $1.68 | 7,697,743.0 | -6.59% |
Xp Inc 주식 (XP) 연도별 가격 이력
이 심층 분석에서는 Xp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xp Inc 주식 (XP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $19.44 | $18.67 | $0.77 | 6,037,085.0 | +0.00% |
| 2026-03 | $21.98 | $17.51 | $4.47 | 143,121,585.0 | -13.10% |
| 2026-02 | $23.13 | $18.49 | $4.64 | 134,637,993.0 | +10.35% |
| 2026-01 | $20.98 | $16.10 | $4.88 | 145,202,990.0 | +19.18% |
Xp Inc 주식 (XP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.22 | $15.63 | $4.59 | 138,906,359.0 | -16.08% |
| 2025-11 | $20.20 | $17.02 | $3.18 | 144,124,386.0 | +8.18% |
| 2025-10 | $19.18 | $15.61 | $3.58 | 146,212,927.0 | -3.03% |
| 2025-09 | $20.35 | $17.48 | $2.87 | 142,071,047.0 | +3.58% |
| 2025-08 | $18.87 | $15.71 | $3.16 | 143,593,147.0 | +12.39% |
| 2025-07 | $20.21 | $16.12 | $4.09 | 114,706,820.0 | -20.10% |
| 2025-06 | $20.64 | $18.98 | $1.66 | 115,892,798.0 | +4.34% |
| 2025-05 | $19.84 | $15.51 | $4.33 | 172,657,861.0 | +20.25% |
| 2025-04 | $16.40 | $12.20 | $4.20 | 163,434,115.0 | +17.09% |
| 2025-03 | $15.86 | $13.46 | $2.40 | 190,034,592.0 | -2.83% |
| 2025-02 | $15.43 | $13.14 | $2.28 | 99,181,868.0 | +3.66% |
| 2025-01 | $14.13 | $10.82 | $3.31 | 162,381,809.0 | +15.19% |
Xp Inc 주식 (XP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.03 | $11.68 | $2.35 | 159,246,628.0 | -13.00% |
| 2024-11 | $18.30 | $13.14 | $5.16 | 97,313,856.0 | -22.45% |
| 2024-10 | $18.53 | $16.94 | $1.59 | 70,275,867.0 | -2.68% |
| 2024-09 | $20.39 | $17.46 | $2.93 | 106,137,302.0 | -2.55% |
| 2024-08 | $20.36 | $15.24 | $5.12 | 213,285,481.0 | +7.60% |
| 2024-07 | $18.99 | $16.56 | $2.43 | 90,784,916.0 | -2.73% |
| 2024-06 | $19.36 | $16.75 | $2.61 | 102,733,749.0 | -7.37% |
| 2024-05 | $22.80 | $17.95 | $4.85 | 134,028,233.0 | -7.23% |
| 2024-04 | $25.66 | $20.16 | $5.50 | 114,826,156.0 | -20.23% |
| 2024-03 | $26.31 | $23.16 | $3.14 | 114,816,456.0 | +8.54% |
| 2024-02 | $26.28 | $22.98 | $3.30 | 99,694,204.0 | -3.82% |
| 2024-01 | $26.78 | $24.10 | $2.68 | 102,124,962.0 | -5.72% |
2.40%
4.89%
자본화:
|
볼륨(24시간):