Stockscreener 앱 받기
19.74
0.56%
0.11
Xp Inc 주식 (XP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $19.77 | $19.24 | $0.53 | 2,615,251.0 | +0.56% |
| 2026-04-23 | $20.36 | $19.50 | $0.86 | 2,748,296.0 | -3.68% |
| 2026-04-22 | $20.69 | $20.16 | $0.535 | 3,258,800.0 | +0.39% |
| 2026-04-21 | $21.07 | $20.16 | $0.91 | 2,147,731.0 | -2.50% |
| 2026-04-20 | $21.13 | $20.39 | $0.735 | 2,841,130.0 | -1.33% |
| 2026-04-17 | $21.79 | $21.05 | $0.73 | 6,294,967.0 | -0.09% |
| 2026-04-16 | $21.28 | $20.58 | $0.70 | 3,638,261.0 | +1.54% |
| 2026-04-15 | $21.62 | $20.57 | $1.05 | 5,412,364.0 | -2.07% |
| 2026-04-14 | $21.27 | $20.67 | $0.60 | 5,847,701.0 | +4.27% |
| 2026-04-13 | $20.39 | $19.30 | $1.09 | 5,192,020.0 | +1.90% |
| 2026-04-10 | $20.48 | $19.66 | $0.82 | 6,504,860.0 | +0.43% |
| 2026-04-09 | $20.14 | $19.45 | $0.69 | 5,460,027.0 | +0.58% |
| 2026-04-08 | $20.46 | $19.59 | $0.87 | 8,702,285.0 | +6.23% |
| 2026-04-07 | $18.80 | $18.30 | $0.50 | 4,374,492.0 | -1.64% |
| 2026-04-06 | $19.07 | $18.67 | $0.40 | 3,290,569.0 | +1.77% |
| 2026-04-02 | $18.90 | $17.86 | $1.04 | 4,788,961.0 | -0.53% |
| 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% |
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 | $21.79 | $17.86 | $3.93 | 81,770,051.0 | +3.68% |
| 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% |
3.70%
4.84%
자본화:
|
볼륨(24시간):