XP Inc【XPBR31】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

XP Inc (XPBR31)

81.99

4.27

(5.49%)

마감 31 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	10.2	14.2061281337	71.8	83.05	71.02	362542	75.8434014	DR
4	8.44	11.4736269712	73.56	83.05	65.76	481150	70.85501902	DR
12	-20.05	-19.6472317491	102.05	103.46	65.76	574804	79.68657642	DR
26	-17.05	-17.2135285209	99.05	111.06	65.76	509558	91.04608746	DR
52	-47.01	-36.4390357337	129.01	130.85	65.76	519494	101.75049965	DR
156	-85.35	-51.0008963251	167.35	187.46	53.82	711454	104.07181877	DR
260	-136.5	-62.471395881	218.5	233.2	53.82	747824	116.9159234	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738272540	82	4.28	5.51	77.72	83.05	77.71	710748
1738186200	77.72	0.04	0.05	77.68	78.4	77.56	173890
1738099740	77.68	0.67	0.87	77.77	78.41	76.44	311435
1738013340	77.01	1.51	2.00	74.99	77.52	74.5	333413
1737754200	75.5	3.98	5.56	72.96	75.98	72.96	756301
1737667740	71.52	2.47	3.58	71.8	73.38	71.02	237671
1737581400	69.05	0	0.00	69.05	69.05	69.05	0
1737495000	69.05	-3.29	-4.55	72.33	72.81	65.76	1586080
1737408600	72.34	0.19	0.26	71.12	74.79	70.98	272017
1737149400	72.15	0.46	0.64	71.1	73.2	71.1	187945
1737062940	71.69	0.29	0.41	71.4	72.81	70.53	242026
1736976540	71.4	2.78	4.05	68.31	71.6	68.31	444557
1736890140	68.62	-0.84	-1.21	70.2	70.42	67.44	327875
1736803740	69.46	1.28	1.88	68.13	70.24	67.29	512624
1736544540	68.18	1.18	1.76	67.11	68.71	66.72	598954
1736458140	67	-0.01	-0.01	67.01	67.38	66.41	116936
1736371740	67.01	-1.38	-2.02	68.44	68.86	66.3	671869
1736285400	68.39	-1.44	-2.06	70.22	71.12	68.12	645882
1736198940	69.83	-0.87	-1.23	71.1	72.2	69.6	655832
1735939740	70.7	-1.51	-2.09	72.59	72.79	70.7	372185
1735853400	72.21	-1.1	-1.50	73.56	74.44	71.36	241349
1735594200	73.31	-0.73	-0.99	74	74.37	72.8	299682
1735334940	74.04	-0.72	-0.96	75	75.56	74.04	193425
1735248540	74.76	0.27	0.36	74	75.53	73.78	323145
1734989340	74.49	-0.17	-0.23	74.01	75.17	72.73	510211
1734730200	74.66	0.51	0.69	74.15	74.77	72.91	771674
1734643800	74.15	0.26	0.35	74.06	75.69	72.84	633891
1734557400	73.89	-5.1	-6.46	79.83	79.83	73.69	775266
1734470940	78.99	1.07	1.37	77.9	80.76	77.55	713503
1734384540	77.92	-1.3	-1.64	78.46	80.12	76.91	640650
1734125340	79.22	1.16	1.49	78.4	80.98	78.31	577607
1734039000	78.06	-0.84	-1.06	77.2	78.87	76.51	693865
1733952540	78.9	0.8	1.02	78.3	79.36	75.47	1357403
1733866140	78.1	-3.25	-4.00	77.5	78.38	76.14	451200
1733779740	81.35	-0.29	-0.36	82	84.1	81.35	291521
1733520600	81.64	0.29	0.36	81.5	81.64	80	1017781
1733434200	81.35	0.31	0.38	81.5	83.57	79.82	973742
1733347800	81.04	-0.03	-0.04	81.25	81.98	80.15	411810
1733261340	81.07	-2.83	-3.37	83.97	84.69	80.99	1021625
1733174940	83.9	1.69	2.06	82.22	84.93	81.16	1021071
1732915740	82.21	-1.34	-1.60	84.61	85.87	79.52	1718056
1732829400	83.55	-5.41	-6.08	89	90	83.11	741463
1732743000	88.96	-4.05	-4.35	92.89	93.98	87.84	951162
1732656600	93.01	0.8	0.87	92.21	94.39	92.12	481871
1732570140	92.21	0.29	0.32	91.92	92.99	90.95	384525
1732310940	91.92	1.76	1.95	91.09	93.5	90.36	285513
1732224600	90.16	-5.84	-6.08	91.75	91.9	89.74	1016945
1732051800	96	-0.92	-0.95	96.82	97.45	95.41	517590
1731965340	96.92	-0.2	-0.21	97.11	98.37	95.94	227399
1731619800	97.12	-0.15	-0.15	97.2	98.89	96.19	249817
1731533400	97.27	0.37	0.38	97.87	98.15	96.25	352617
1731446940	96.9	-2.33	-2.35	100	100.05	96.73	488207
1731360540	99.23	1.17	1.19	98.6	100.71	97.59	447451
1731101400	98.06	-2.57	-2.55	100.62	101.05	96.94	477120
1731014940	100.63	-1.42	-1.39	102.05	103.46	100.1	397597
1730928600	102.05	-0.56	-0.55	101.5	102.76	98.91	484922
1730842200	102.61	1.09	1.07	100.81	102.86	100.59	229590
1730755800	101.52	2.87	2.91	99.46	102.55	99.01	289905
1730496600	98.65	-1.88	-1.87	101.11	102.34	98.48	397083
1730410200	100.53	-2.47	-2.40	102.86	102.95	100.44	251216

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

Axa Im Msci Eur Equity P...

Vontobel Financial Produ...

IT0005616922 20250602 11...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관