19.53
price down icon0.61%   -0.12
 
loading

Xp Inc 주식 (XP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $19.96 $19.67 $0.295 3,378,117.0 +0.76%
2025-07-02 $19.86 $19.48 $0.385 5,349,622.0 -0.76%
2025-07-01 $20.21 $19.73 $0.48 3,682,979.0 -1.98%
2025-06-30 $20.23 $19.70 $0.53 4,061,660.0 +2.54%
2025-06-27 $19.82 $19.40 $0.415 7,081,772.0 +1.78%
2025-06-26 $19.60 $19.20 $0.40 6,712,906.0 +0.44%
2025-06-25 $19.54 $19.21 $0.325 6,348,242.0 -0.72%
2025-06-24 $19.73 $19.34 $0.39 4,910,975.0 +0.83%
2025-06-23 $19.36 $18.98 $0.385 6,334,583.0 -1.43%
2025-06-20 $19.86 $19.41 $0.455 4,384,823.0 -1.61%
2025-06-18 $20.03 $19.70 $0.325 3,858,115.0 -0.30%
2025-06-17 $20.15 $19.71 $0.4384 5,161,756.0 -0.60%
2025-06-16 $20.31 $19.85 $0.46 4,933,228.0 +1.99%
2025-06-13 $19.81 $19.53 $0.28 5,147,894.0 -0.46%
2025-06-12 $20.07 $19.59 $0.475 8,666,128.0 -4.32%
2025-06-11 $20.64 $19.74 $0.90 6,460,792.0 +3.31%
2025-06-10 $20.20 $19.79 $0.405 4,834,894.0 +2.36%
2025-06-09 $19.86 $19.39 $0.475 6,975,718.0 -1.07%
2025-06-06 $19.84 $19.48 $0.365 7,237,351.0 -0.35%
2025-06-05 $19.93 $19.61 $0.315 5,703,233.0 +1.02%
2025-06-04 $20.34 $19.43 $0.915 6,507,823.0 +1.35%
2025-06-03 $19.48 $19.08 $0.40 5,610,538.0 -0.87%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $20.21 $19.48 $0.735 12,410,718.0 -1.98%
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

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

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%
$120.39
price down icon 0.84%
capital_markets NMR
$6.495
price down icon 0.76%
$58.08
price down icon 0.64%
$187.48
price up icon 5.33%
capital_markets TW
$138.25
price up icon 0.23%
$380.67
price up icon 2.04%
자본화:     |  볼륨(24시간):