XP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 20.76 | 22.57 | 20.18 | 20.92 | 4,284,144 | 1.63 | 7.85% |
1개월 | 24.83 | 25.435 | 20.165 | 22.04 | 5,183,836 | -2.44 | -9.83% |
3개월 | 24.87 | 26.31 | 20.165 | 23.96 | 5,367,404 | -2.48 | -9.97% |
6개월 | 21.26 | 27.025 | 20.165 | 24.19 | 5,418,028 | 1.13 | 5.32% |
1년 | 13.38 | 27.71 | 13.285 | 23.17 | 5,485,792 | 9.01 | 67.34% |
3년 | 39.78 | 53.08 | 10.30 | 23.42 | 4,465,957 | -17.39 | -43.72% |
5년 | 32.75 | 53.08 | 10.30 | 25.26 | 3,527,366 | -10.36 | -31.63% |
XP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 22.39 | 1.26 | 5.96% | 22.23 | 22.57 | 22.01 | 7,591,427 |
03 5월(5) 2024 | 21.13 | 0.57 | 2.77% | 21.15 | 21.37 | 20.805 | 4,756,701 |
02 5월(5) 2024 | 20.56 | 0.09 | 0.44% | 20.44 | 21.02 | 20.18 | 2,835,886 |
01 5월(5) 2024 | 20.47 | -0.95 | -4.44% | 20.45 | 20.935 | 20.21 | 5,342,421 |
30 4월(4) 2024 | 21.42 | 0.36 | 1.71% | 21.29 | 21.46 | 21.01 | 3,353,150 |
27 4월(4) 2024 | 21.06 | 0.51 | 2.48% | 20.76 | 21.52 | 20.76 | 5,132,564 |
26 4월(4) 2024 | 20.55 | -0.09 | -0.44% | 20.33 | 20.63 | 20.165 | 3,605,749 |
25 4월(4) 2024 | 20.64 | 0.07 | 0.34% | 20.54 | 20.67 | 20.17 | 4,573,085 |
24 4월(4) 2024 | 20.57 | -0.54 | -2.56% | 20.32 | 20.97 | 20.27 | 7,555,624 |
23 4월(4) 2024 | 21.11 | 0.09 | 0.43% | 21.22 | 21.25 | 20.85 | 4,901,751 |
20 4월(4) 2024 | 21.02 | -0.05 | -0.24% | 21.14 | 21.35 | 20.81 | 5,388,379 |
19 4월(4) 2024 | 21.07 | -0.49 | -2.27% | 21.68 | 21.71 | 20.99 | 4,830,951 |
18 4월(4) 2024 | 21.56 | -0.14 | -0.65% | 21.77 | 21.89 | 21.45 | 6,511,071 |
17 4월(4) 2024 | 21.70 | -0.85 | -3.77% | 22.16 | 22.16 | 21.52 | 10,744,824 |
16 4월(4) 2024 | 22.55 | -0.81 | -3.47% | 23.09 | 23.53 | 22.435 | 6,209,556 |
13 4월(4) 2024 | 23.36 | -0.74 | -3.07% | 23.73 | 23.93 | 23.24 | 5,279,530 |
12 4월(4) 2024 | 24.10 | -0.09 | -0.37% | 24.12 | 24.23 | 23.83 | 4,160,658 |
11 4월(4) 2024 | 24.19 | -1.14 | -4.50% | 24.82 | 24.85 | 24.04 | 6,573,521 |
10 4월(4) 2024 | 25.33 | 0.36 | 1.44% | 25.13 | 25.435 | 24.85 | 5,731,450 |
09 4월(4) 2024 | 24.97 | 0.30 | 1.22% | 24.82 | 25.06 | 24.68 | 2,447,086 |
06 4월(4) 2024 | 24.67 | -0.29 | -1.16% | 24.83 | 24.97 | 24.425 | 3,742,756 |
05 4월(4) 2024 | 24.96 | 0.05 | 0.20% | 25.29 | 25.535 | 24.80 | 4,224,606 |