Stockscreener 앱 받기
19.95
4.23%
0.81
시장 영업 전:
20.05
0.10
+0.50%
Xp Inc 주식 (XP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $20.35 | $19.20 | $1.15 | 8,259,335.0 | +4.23% |
| 2025-09-16 | $19.35 | $18.92 | $0.43 | 8,379,417.0 | +2.08% |
| 2025-09-15 | $19.13 | $18.75 | $0.385 | 5,798,446.0 | -0.64% |
| 2025-09-12 | $19.04 | $18.75 | $0.29 | 11,101,612.0 | -0.21% |
| 2025-09-11 | $19.18 | $18.62 | $0.565 | 9,924,051.0 | +1.34% |
| 2025-09-10 | $18.78 | $18.23 | $0.55 | 6,499,283.0 | +2.47% |
| 2025-09-09 | $18.70 | $18.20 | $0.495 | 5,016,287.0 | -1.73% |
| 2025-09-08 | $19.02 | $18.23 | $0.79 | 9,740,707.0 | -2.01% |
| 2025-09-05 | $18.92 | $18.40 | $0.52 | 6,324,805.0 | +5.64% |
| 2025-09-04 | $18.05 | $17.55 | $0.494 | 4,827,845.0 | +0.51% |
| 2025-09-03 | $18.07 | $17.77 | $0.295 | 6,020,116.0 | -0.39% |
| 2025-09-02 | $17.89 | $17.48 | $0.405 | 5,386,578.0 | -1.43% |
| 2025-08-29 | $18.55 | $18.05 | $0.495 | 7,607,755.0 | -2.39% |
| 2025-08-28 | $18.87 | $17.41 | $1.46 | 15,864,001.0 | +8.68% |
| 2025-08-27 | $17.11 | $16.66 | $0.45 | 7,380,578.0 | +2.03% |
| 2025-08-26 | $16.84 | $16.57 | $0.27 | 8,549,726.0 | +0.24% |
| 2025-08-25 | $16.93 | $16.44 | $0.4881 | 7,014,706.0 | +1.58% |
| 2025-08-22 | $16.80 | $16.14 | $0.66 | 8,968,265.0 | +1.79% |
| 2025-08-21 | $16.21 | $15.88 | $0.33 | 5,931,677.0 | +0.78% |
| 2025-08-20 | $16.38 | $15.97 | $0.405 | 7,586,061.0 | +0.28% |
| 2025-08-19 | $16.66 | $15.71 | $0.95 | 17,679,536.0 | -8.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $20.35 | $17.48 | $2.87 | 95,537,817.0 | +9.98% |
| 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% |
Xp Inc 주식 (XP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.02 | $22.09 | $4.93 | 134,853,433.0 | +11.94% |
| 2023-11 | $24.11 | $19.97 | $4.14 | 101,505,606.0 | +16.45% |
| 2023-10 | $23.27 | $19.42 | $3.85 | 96,443,879.0 | -13.23% |
| 2023-09 | $26.97 | $21.69 | $5.28 | 128,788,499.0 | -9.04% |
| 2023-08 | $27.71 | $23.57 | $4.14 | 94,155,210.0 | -6.18% |
| 2023-07 | $27.67 | $22.02 | $5.65 | 86,227,367.0 | +15.13% |
| 2023-06 | $24.74 | $17.71 | $7.02 | 146,077,097.0 | +32.92% |
| 2023-05 | $19.15 | $13.22 | $5.92 | 134,674,418.0 | +23.51% |
| 2023-04 | $14.51 | $10.72 | $3.79 | 115,487,040.0 | +20.39% |
| 2023-03 | $13.14 | $10.30 | $2.84 | 154,008,324.0 | -4.43% |
| 2023-02 | $18.24 | $12.11 | $6.13 | 122,551,773.0 | -30.30% |
| 2023-01 | $18.34 | $13.76 | $4.58 | 76,001,380.0 | +16.17% |
0.20%
0.41%
자본화:
|
볼륨(24시간):