Stockscreener 앱 받기
29.35
3.52%
-1.07
시간 외 거래:
29.36
0.010
+0.03%
Xp Inc 주식 (XP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $30.39 | $28.77 | $1.62 | 13,932,786.0 | -3.52% |
| 2026-10-21 | $31.43 | $30.29 | $1.14 | 11,834,607.0 | -2.94% |
| 2026-10-20 | $31.66 | $30.29 | $1.38 | 12,772,800.0 | +3.57% |
| 2026-10-19 | $30.82 | $29.81 | $1.02 | 9,452,365.0 | +3.52% |
| 2026-10-16 | $30.34 | $28.99 | $1.35 | 9,643,133.0 | -2.70% |
| 2026-10-15 | $30.57 | $29.16 | $1.41 | 10,177,807.0 | -1.48% |
| 2026-10-14 | $31.00 | $29.85 | $1.15 | 10,030,459.0 | -2.84% |
| 2026-10-13 | $32.33 | $31.25 | $1.08 | 10,244,587.0 | -3.74% |
| 2026-10-12 | $32.73 | $32.04 | $0.69 | 6,481,100.0 | +1.18% |
| 2026-10-09 | $32.29 | $30.80 | $1.49 | 11,233,420.0 | +6.65% |
| 2026-10-08 | $30.88 | $29.29 | $1.59 | 14,353,437.0 | +2.30% |
| 2026-10-07 | $30.21 | $29.37 | $0.845 | 14,285,683.0 | -0.67% |
| 2026-10-06 | $29.77 | $28.68 | $1.09 | 23,107,128.0 | +5.61% |
| 2026-10-05 | $29.00 | $25.84 | $3.16 | 48,252,413.0 | +30.93% |
| 2026-10-02 | $21.72 | $20.57 | $1.15 | 12,165,520.0 | +1.56% |
| 2026-10-01 | $21.36 | $20.41 | $0.945 | 9,618,809.0 | +0.83% |
| 2026-09-30 | $21.46 | $20.41 | $1.05 | 10,424,430.0 | +3.58% |
| 2026-09-29 | $20.54 | $19.96 | $0.575 | 6,596,985.0 | +0.20% |
| 2026-09-28 | $20.64 | $19.78 | $0.855 | 6,454,587.0 | -1.37% |
| 2026-09-25 | $20.66 | $19.92 | $0.74 | 5,232,351.0 | -0.05% |
| 2026-09-24 | $20.98 | $20.28 | $0.705 | 6,434,587.0 | -1.72% |
| 2026-09-23 | $21.57 | $20.85 | $0.72 | 7,476,852.0 | -1.56% |
| 2026-09-22 | $21.31 | $20.29 | $1.02 | 8,013,866.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $32.73 | $20.41 | $12.31 | 227,586,054.0 | +39.80% |
| 2026-09 | $21.57 | $18.11 | $3.46 | 165,932,851.0 | +15.17% |
| 2026-08 | $18.58 | $15.39 | $3.18 | 97,942,628.0 | +6.86% |
| 2026-07 | $17.45 | $15.13 | $2.31 | 113,162,996.0 | +4.92% |
| 2026-06 | $16.85 | $14.80 | $2.05 | 119,833,235.0 | -2.46% |
| 2026-05 | $19.89 | $16.25 | $3.64 | 124,505,543.0 | -13.00% |
| 2026-04 | $21.79 | $17.86 | $3.93 | 94,520,846.0 | +0.63% |
| 2026-03 | $21.98 | $17.51 | $4.47 | 137,084,500.0 | -11.57% |
| 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% |
5.82%
1.35%
자본화:
|
볼륨(24시간):