Hot Features
프리미엄
Xponential Fitness Inc (XPOF)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 5.625 | 16 | 17.39 | 15.4 | 509934 | 16.22784892 | CS |
| 4 | 3.41 | 25.2779836916 | 13.49 | 17.39 | 13.4831 | 402405 | 15.51055437 | CS |
| 12 | 4.2 | 33.0708661417 | 12.7 | 17.39 | 12.31 | 505251 | 14.85582667 | CS |
| 26 | -1 | -5.58659217877 | 17.9 | 18.4999 | 9.435 | 469000 | 14.06173934 | CS |
| 52 | 5.19 | 44.3210930828 | 11.71 | 18.9499 | 7.4 | 634822 | 13.22065341 | CS |
| 156 | -0.03 | -0.177200236267 | 16.93 | 33.58 | 7.4 | 555416 | 17.35702594 | CS |
| 260 | 5.7 | 50.8928571429 | 11.2 | 33.58 | 7.4 | 507484 | 17.2340856 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 16.35 | 0.25 | 1.55 | 16.26 | 17.39 | 16.26 | 932389 |
| 1738021200 | 16.1 | 0.29 | 1.83 | 15.5 | 16.105 | 15.4 | 449997 |
| 1737762000 | 15.81 | -0.61 | -3.71 | 15.92 | 16.18 | 15.5301 | 299461 |
| 1737675600 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1737589200 | 16.42 | 0.49 | 3.08 | 16 | 16.51 | 15.86 | 357889 |
| 1737502800 | 15.93 | 0.26 | 1.66 | 16.48 | 16.48 | 15.65 | 321752 |
| 1737157200 | 15.67 | -0.33 | -2.06 | 16.16 | 16.2 | 15.46 | 244351 |
| 1737070800 | 16 | -0.04 | -0.25 | 16.059999 | 16.219999 | 15.655 | 385774 |
| 1736984400 | 16.04 | 1.06 | 7.08 | 15.18 | 16.54 | 15.18 | 442272 |
| 1736898000 | 14.98 | -0.02 | -0.13 | 15.15 | 15.31 | 14.72 | 347817 |
| 1736811600 | 15 | 0.05 | 0.33 | 14.65 | 15.06 | 14.33 | 270374 |
| 1736552400 | 14.95 | 0.27 | 1.84 | 14.66 | 14.96 | 14.21 | 329521 |
| 1736379600 | 14.68 | 0.38 | 2.66 | 14.48 | 14.77 | 13.78 | 456398 |
| 1736293200 | 14.3 | -1.22 | -7.86 | 15.54 | 15.74 | 14.29 | 373070 |
| 1736206800 | 15.52 | 0.26 | 1.70 | 15.37 | 15.69 | 15.25 | 299532 |
| 1735947600 | 15.26 | 1.31 | 9.39 | 14.08 | 15.4 | 13.84 | 575703 |
| 1735861200 | 13.95 | 0.5 | 3.72 | 13.58 | 14.31 | 13.4831 | 383356 |
| 1735688400 | 13.45 | 0.36 | 2.75 | 13.2 | 13.54 | 12.9701 | 339833 |
| 1735602000 | 13.09 | 0.25 | 1.95 | 12.77 | 13.2025 | 12.68 | 540602 |
| 1735342800 | 12.84 | -0.12 | -0.93 | 12.98 | 13.09 | 12.57 | 360844 |
| 1735256400 | 12.96 | -0.11 | -0.84 | 12.92 | 13.07 | 12.67 | 261451 |
| 1735077840 | 13.07 | 0.12 | 0.93 | 13.06 | 13.11 | 12.6278 | 208809 |
| 1734997200 | 12.95 | -0.88 | -6.36 | 13.83 | 13.83 | 12.78 | 354085 |
| 1734738000 | 13.83 | 0.04 | 0.29 | 13.58 | 14.36 | 13.52 | 423137 |
| 1734651600 | 13.79 | -0.46 | -3.23 | 14.49 | 14.62 | 13.75 | 673109 |
| 1734565200 | 14.25 | -1.25 | -8.06 | 15.59 | 16 | 14.08 | 559744 |
| 1734478800 | 15.5 | 0.38 | 2.51 | 14.99 | 15.505 | 14.85 | 288310 |
| 1734392400 | 15.12 | -0.01 | -0.07 | 15.36 | 15.4 | 14.81 | 285864 |
| 1734133200 | 15.13 | 1.08 | 7.69 | 13.81 | 15.31 | 13.58 | 495251 |
| 1734046800 | 14.05 | -0.33 | -2.29 | 14.34 | 14.43 | 13.935 | 237930 |
| 1733960400 | 14.38 | -0.2 | -1.37 | 14.76 | 14.9 | 14.33 | 324301 |
| 1733874000 | 14.58 | -0.87 | -5.63 | 15.47 | 15.585 | 14.57 | 436558 |
| 1733787600 | 15.45 | -0.41 | -2.59 | 16.04 | 16.12 | 15.44 | 225392 |
| 1733528400 | 15.86 | 0.61 | 4.00 | 15.42 | 15.91 | 15.13 | 528311 |
| 1733442000 | 15.25 | -0.24 | -1.55 | 15.53 | 15.8 | 15.21 | 311789 |
| 1733355600 | 15.49 | 0.03 | 0.19 | 15.29 | 15.91 | 15.27 | 386600 |
| 1733269200 | 15.46 | -0.04 | -0.26 | 15.49 | 15.7052 | 15.24 | 282508 |
| 1733182800 | 15.5 | 0.26 | 1.71 | 15.25 | 15.5 | 14.75 | 275036 |
| 1732917840 | 15.24 | 0.03 | 0.20 | 15.2 | 15.4021 | 15.01 | 136647 |
| 1732750800 | 15.21 | -0.18 | -1.17 | 15.42 | 15.86 | 15.01 | 408766 |
| 1732664400 | 15.39 | -0.31 | -1.97 | 15.58 | 15.86 | 15.34 | 680451 |
| 1732578000 | 15.7 | 0.76 | 5.09 | 15.15 | 16.17 | 14.94 | 1322472 |
| 1732318800 | 14.94 | 0.57 | 3.97 | 14.17 | 15 | 14.17 | 687016 |
| 1732232400 | 14.37 | -0.98 | -6.38 | 14.54 | 14.59 | 13.74 | 1967088 |
| 1732146000 | 15.35 | -0.26 | -1.67 | 15.3 | 15.55 | 15.24 | 539335 |
| 1732059600 | 15.61 | 0.2 | 1.30 | 15.24 | 15.635 | 15 | 410616 |
| 1731973200 | 15.41 | 0.45 | 3.01 | 15.06 | 15.57 | 14.98 | 290339 |
| 1731714000 | 14.96 | -0.09 | -0.60 | 15.07 | 15.39 | 14.77 | 248238 |
| 1731627600 | 15.05 | -0.45 | -2.90 | 15.43 | 15.5 | 14.774 | 315280 |
| 1731541200 | 15.5 | -0.2 | -1.27 | 15.83 | 16.26 | 15.43 | 347994 |
| 1731454800 | 15.7 | -0.11 | -0.70 | 15.8 | 15.95 | 14.99 | 525083 |
| 1731368400 | 15.81 | -0.59 | -3.60 | 16.59 | 16.78 | 15.395852 | 595777 |
| 1731109200 | 16.399999 | 3.7 | 29.13 | 14.26 | 16.51 | 14.24 | 2013490 |
| 1731022800 | 12.7 | 0.32 | 2.58 | 12.55 | 13.32 | 12.38 | 1326563 |
| 1730936400 | 12.38 | 0.47 | 3.95 | 12.64 | 12.86 | 12.31 | 1396411 |
| 1730850000 | 11.91 | -0.7 | -5.55 | 12.44 | 12.625 | 11.37 | 744867 |
| 1730763600 | 12.61 | 0.2 | 1.61 | 12.3 | 12.92 | 12.24 | 302795 |
| 1730500800 | 12.41 | 0.16 | 1.31 | 12.28 | 12.705 | 12.28 | 396432 |
| 1730414400 | 12.25 | -0.65 | -5.04 | 12.88 | 12.98 | 12.25 | 176369 |
| 1730328000 | 12.9 | 0.31 | 2.46 | 12.6 | 12.93 | 12.39 | 209162 |
| 1730241600 | 12.59 | 0.1 | 0.80 | 12.47 | 12.87 | 12.47 | 340299 |
