XP Factory PLC (XPF)

XPF
🏛️ 영국 →
13.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 17.25 17.25 17.01 17.50 0.0M
2022-12-29 17.50 17.50 17.00 17.25 0.2M
2022-12-28 18.00 18.50 17.00 17.50 0.2M
2022-12-23 18.00 19.00 17.80 18.00 0.3M
2022-12-22 18.25 18.50 17.61 18.00 0.1M
2022-12-21 18.50 19.00 17.05 18.25 0.2M
2022-12-20 18.25 19.00 17.00 18.50 0.5M
2022-12-19 18.25 18.35 18.00 18.25 0.1M
2022-12-16 18.50 18.97 18.00 18.25 0.2M
2022-12-15 21.50 21.48 18.00 18.50 0.4M
2022-12-14 21.50 22.00 21.00 21.50 0.0M
2022-12-13 21.50 22.49 21.00 21.50 0.5M
2022-12-12 20.25 22.00 20.06 21.50 0.3M
2022-12-09 21.25 21.00 20.05 20.25 0.1M
2022-12-08 22.00 21.50 21.00 21.25 0.4M
2022-12-07 20.00 22.90 19.88 22.00 1.1M
2022-12-06 20.00 20.50 19.00 20.50 0.5M
2022-12-05 18.00 20.70 18.00 20.00 0.4M
2022-12-02 18.00 19.00 17.85 18.00 0.1M
2022-12-01 18.00 18.80 18.00 18.00 0.2M
2022-11-30 18.00 18.90 17.00 18.00 0.1M
2022-11-29 18.00 18.40 17.75 18.00 0.1M
2022-11-28 17.50 18.90 17.00 18.00 0.3M
2022-11-25 18.00 18.34 17.27 17.50 0.2M
2022-11-24 18.00 18.50 18.00 18.00 0.5M
2022-11-23 18.00 19.00 17.63 18.00 0.1M
2022-11-22 18.00 18.50 17.00 18.00 0.6M
2022-11-21 18.00 19.00 17.00 18.00 0.1M
2022-11-18 18.50 18.63 18.00 18.00 0.1M
2022-11-17 19.25 19.00 18.10 18.50 0.2M
2022-11-16 19.25 19.40 18.60 19.25 0.1M
2022-11-15 19.25 19.03 18.50 19.25 0.2M
2022-11-14 19.25 20.00 18.55 19.25 0.2M
2022-11-11 18.25 19.50 18.21 19.25 0.1M
2022-11-10 18.50 19.00 17.75 18.25 0.3M
2022-11-09 18.00 19.00 17.71 18.50 0.1M
2022-11-08 17.50 18.00 17.50 18.00 0.3M
2022-11-07 17.50 17.50 17.31 17.50 0.0M
2022-11-04 18.25 18.05 17.25 17.50 0.1M
2022-11-03 18.50 18.50 17.11 18.25 0.1M
2022-11-02 18.50 19.00 18.10 18.50 0.0M
2022-11-01 19.00 19.00 18.00 18.50 0.0M
2022-10-31 19.50 19.50 18.16 19.00 0.1M
2022-10-28 19.50 19.50 19.00 19.50 0.0M
2022-10-27 19.50 20.00 19.01 19.50 0.1M
2022-10-26 19.50 19.60 19.15 19.50 0.0M
2022-10-25 20.50 20.06 19.13 19.50 0.1M
2022-10-24 20.50 21.00 20.00 20.50 0.2M
2022-10-21 20.00 20.99 19.80 20.50 0.6M
2022-10-20 19.00 20.35 19.00 20.00 0.1M
2022-10-19 18.50 20.00 18.60 19.00 0.0M
2022-10-18 18.00 18.95 18.00 18.50 0.0M
2022-10-17 19.50 20.88 17.38 18.00 1.0M
2022-10-14 17.00 20.70 17.00 19.00 0.7M
2022-10-13 15.50 17.75 15.75 17.00 0.3M
2022-10-12 15.00 16.00 14.80 15.50 0.7M
2022-10-11 14.25 15.90 14.15 15.00 0.8M
2022-10-10 13.75 14.50 13.63 14.25 1.6M
2022-10-07 13.25 14.00 13.20 13.88 0.7M
2022-10-06 13.00 13.25 13.00 13.25 0.3M
2022-10-05 13.00 13.50 12.50 13.00 0.0M
2022-10-04 12.75 13.25 12.50 13.00 0.0M
2022-10-03 12.25 13.13 12.30 12.75 0.2M
2022-09-30 12.25 12.50 12.00 12.25 0.1M
2022-09-29 12.00 12.25 11.71 12.25 0.1M
2022-09-28 12.50 12.50 11.60 12.00 0.1M
2022-09-27 12.50 13.00 12.13 12.25 0.1M
2022-09-26 12.50 13.00 12.00 12.50 0.1M
2022-09-23 12.75 12.68 12.00 12.50 0.1M
2022-09-22 13.25 12.68 12.50 12.75 0.1M
2022-09-21 13.75 13.55 13.00 13.25 0.3M
2022-09-20 13.75 14.00 13.50 13.75 0.2M
2022-09-16 13.75 14.00 13.50 13.75 0.2M
2022-09-15 13.50 14.00 13.50 13.75 0.2M
2022-09-14 14.50 14.60 13.25 13.50 0.3M
2022-09-13 14.00 14.84 13.50 14.50 0.3M
2022-09-12 12.75 14.50 12.75 14.00 0.3M
2022-09-09 12.50 13.00 12.01 12.75 1.3M
2022-09-08 11.75 12.40 12.00 12.00 0.2M
2022-09-07 11.75 12.00 11.50 11.75 0.4M
2022-09-06 11.25 12.30 11.00 11.75 0.7M
2022-09-05 11.25 11.50 11.01 11.25 0.1M
2022-09-02 11.25 11.20 11.00 11.25 0.2M
2022-09-01 11.50 11.50 11.00 11.25 0.1M
2022-08-31 12.25 12.50 11.06 11.50 0.3M
2022-08-30 12.75 13.00 12.01 12.25 0.2M
2022-08-26 11.75 12.90 11.80 12.75 0.4M
2022-08-25 12.25 12.29 11.61 11.75 5.5M
2022-08-24 11.75 12.37 11.22 12.25 0.4M
2022-08-23 12.75 13.00 11.68 12.25 0.9M
2022-08-22 13.75 14.00 12.50 12.75 0.7M
2022-08-19 14.75 14.54 13.00 13.75 0.7M
2022-08-18 14.75 14.55 14.50 14.75 0.0M
2022-08-17 14.75 14.80 14.50 14.75 0.1M
2022-08-16 14.75 15.00 14.50 14.75 0.0M
2022-08-15 14.75 15.00 14.50 14.75 0.1M
2022-08-12 15.50 16.00 14.00 14.75 0.4M
2022-08-11 15.00 15.68 14.95 15.50 0.3M
2022-08-10 14.13 15.50 14.25 15.00 0.3M
2022-08-09 15.50 16.00 14.00 14.13 0.3M
2022-08-08 16.25 16.00 15.00 15.50 0.2M
2022-08-05 16.50 17.00 15.58 16.25 1.4M
2022-08-04 17.25 17.20 16.00 16.50 0.5M
2022-08-03 17.25 18.00 16.68 17.20 0.0M
2022-08-02 17.25 18.00 17.00 17.25 0.0M
2022-08-01 17.25 18.00 17.00 17.25 0.0M
2022-07-29 17.25 17.32 16.50 17.20 0.1M
2022-07-28 17.25 17.26 16.05 17.00 0.5M
2022-07-27 17.25 17.70 17.03 17.70 0.0M
2022-07-26 17.25 17.03 17.03 17.25 0.0M
2022-07-25 17.25 18.00 16.65 17.25 0.1M
2022-07-22 17.25 17.70 16.58 17.25 0.1M
2022-07-21 17.25 18.00 16.57 17.25 0.0M
2022-07-20 16.63 18.00 16.25 17.25 0.6M
2022-07-19 16.63 17.00 16.64 16.63 0.1M
2022-07-18 16.75 17.00 16.30 16.63 0.1M
2022-07-15 16.75 17.00 16.40 16.75 0.2M
2022-07-14 17.00 17.25 16.51 16.75 0.6M
2022-07-13 17.00 17.50 16.68 17.00 0.1M
2022-07-12 17.00 17.50 16.90 17.00 0.1M
2022-07-11 16.75 17.20 16.55 17.00 0.5M
2022-07-08 15.63 17.50 15.35 16.40 0.4M
2022-07-07 15.50 16.00 15.50 15.50 0.1M
2022-07-06 15.25 16.00 15.00 15.50 0.7M
2022-07-05 15.50 16.00 15.12 15.25 0.5M
2022-07-04 17.00 17.00 15.02 16.00 3.2M
2022-07-01 17.00 17.15 16.51 17.00 0.2M
2022-06-30 16.75 18.40 16.00 17.00 4.4M
2022-06-29 20.50 20.62 15.00 17.00 13.3M
2022-06-28 20.50 20.79 20.00 20.25 0.5M
2022-06-27 20.50 20.80 20.80 20.50 0.0M
2022-06-24 20.50 20.87 20.70 20.50 0.0M
2022-06-23 20.25 21.00 20.00 20.50 0.1M
2022-06-22 21.25 21.50 20.20 21.00 0.3M
2022-06-21 22.25 22.50 21.00 21.25 0.2M
2022-06-20 22.50 22.70 22.00 22.25 0.2M
2022-06-17 22.50 22.35 22.00 22.50 0.1M
2022-06-16 22.50 24.00 22.35 22.50 0.1M
2022-06-15 22.50 22.93 22.33 22.50 0.2M
2022-06-14 23.00 23.60 22.13 22.50 0.2M
2022-06-13 25.25 25.11 22.50 23.00 0.5M
2022-06-10 25.50 25.66 24.00 25.25 0.9M
2022-06-09 25.50 25.60 25.55 25.50 0.0M
2022-06-08 26.25 26.50 25.50 25.50 0.2M
2022-06-07 26.00 27.00 25.50 25.50 0.1M
2022-06-06 26.00 26.24 25.83 26.00 0.0M
2022-06-01 26.00 26.00 25.66 26.00 0.5M
2022-05-31 24.75 26.45 24.05 26.00 0.7M
2022-05-30 24.25 24.50 23.65 24.25 0.3M
2022-05-27 24.25 24.00 23.65 24.00 0.2M
2022-05-26 24.50 25.00 23.95 24.25 0.1M
2022-05-25 24.25 25.00 23.65 24.50 0.2M
2022-05-24 24.25 24.13 23.83 24.25 0.1M
2022-05-23 25.00 25.00 23.35 25.00 0.3M
2022-05-20 25.00 26.00 24.60 25.00 0.1M
2022-05-19 24.50 25.00 24.10 24.50 0.1M
2022-05-18 25.50 25.40 24.30 25.00 0.1M
2022-05-17 26.00 25.80 25.00 25.50 0.2M
2022-05-16 26.50 27.00 24.26 26.00 0.2M
2022-05-13 26.50 27.00 26.03 26.50 0.0M
2022-05-12 27.50 26.99 25.05 26.50 0.2M
2022-05-11 26.25 27.40 26.00 27.50 0.5M
2022-05-10 28.00 27.83 26.00 26.25 0.1M
2022-05-09 28.00 28.07 26.00 26.00 0.2M
2022-05-06 28.50 29.00 26.00 27.30 0.2M
2022-05-05 28.50 28.15 27.07 28.50 0.1M
2022-05-04 28.25 28.09 26.63 28.50 0.1M
2022-05-03 28.25 28.25 27.75 28.25 0.1M
2022-04-29 28.25 28.14 28.00 28.25 0.1M
2022-04-28 29.00 29.00 28.00 28.25 2.5M
2022-04-27 28.50 28.76 28.00 29.00 0.1M
2022-04-26 30.00 30.25 28.05 29.50 0.2M
2022-04-25 30.50 31.00 29.18 30.00 0.1M
2022-04-22 30.50 32.85 29.25 30.00 0.6M
2022-04-21 29.50 29.85 29.06 29.50 0.6M
2022-04-20 31.00 32.00 29.38 30.00 0.0M
2022-04-19 31.00 30.55 30.05 31.00 0.1M
2022-04-14 30.25 32.00 30.06 31.00 0.1M
2022-04-13 31.00 30.50 30.00 30.25 0.0M
2022-04-12 31.00 31.00 30.00 31.00 0.2M
2022-04-11 30.50 31.38 30.45 31.00 0.2M
2022-04-08 31.00 31.25 30.55 30.50 0.1M
2022-04-07 31.25 32.00 30.65 31.00 0.1M
2022-04-06 31.00 31.80 30.00 31.25 0.5M
2022-04-05 32.50 32.00 30.55 31.00 0.3M
2022-04-04 30.75 32.70 30.80 32.25 0.8M
2022-04-01 29.50 32.00 29.15 31.25 2.0M
2022-03-31 29.50 29.72 29.00 29.50 0.1M
2022-03-30 30.00 30.17 29.39 29.50 0.0M
2022-03-29 31.50 31.52 29.70 30.00 0.4M
2022-03-28 30.00 33.00 30.18 31.50 0.2M
2022-03-25 28.00 31.40 27.00 30.00 0.7M
2022-03-24 27.00 28.80 27.61 28.00 0.0M
2022-03-23 27.50 28.00 26.68 27.00 0.0M
2022-03-22 28.50 29.10 26.60 27.50 0.3M
2022-03-21 28.00 29.43 27.55 28.50 0.1M
2022-03-18 23.50 28.50 24.85 28.00 0.3M
2022-03-17 23.00 25.00 23.30 23.50 0.0M
2022-03-16 23.00 23.65 22.10 23.00 0.3M
2022-03-15 24.50 25.00 22.12 23.00 0.3M
2022-03-14 24.50 24.88 24.00 24.50 0.6M
2022-03-11 22.75 24.90 22.98 24.50 0.2M
2022-03-10 23.50 23.90 22.00 22.75 1.0M
2022-03-09 24.00 24.50 22.00 23.50 0.8M
2022-03-08 23.50 25.00 22.85 24.00 0.1M
2022-03-07 25.00 26.00 22.13 23.50 1.4M
2022-03-04 27.00 26.80 23.00 25.00 0.8M
2022-03-03 27.00 27.70 26.38 27.00 0.1M
2022-03-02 26.00 28.00 25.80 27.00 0.2M
2022-03-01 26.50 28.00 24.85 26.00 0.2M
2022-02-28 26.50 28.00 24.00 26.50 0.5M
2022-02-25 27.00 27.70 24.66 27.70 0.4M
2022-02-24 27.50 28.00 25.62 27.00 0.4M
2022-02-23 27.50 28.25 26.57 27.50 0.1M
2022-02-22 28.50 28.50 26.00 27.50 0.4M
2022-02-21 28.50 28.00 27.00 28.50 0.2M
2022-02-18 29.00 30.00 27.00 28.50 0.1M
2022-02-17 29.00 28.94 28.00 29.00 0.0M
2022-02-16 29.00 29.02 28.06 29.00 0.1M
2022-02-15 29.00 29.15 28.06 29.00 0.1M
2022-02-14 27.50 29.38 27.00 29.00 0.2M
2022-02-11 29.00 29.30 27.00 27.50 0.3M
2022-02-10 29.00 29.80 28.30 29.00 0.0M
2022-02-09 27.50 30.00 27.00 29.00 0.1M
2022-02-08 27.50 27.95 27.00 27.50 0.2M
2022-02-07 28.50 30.00 27.00 27.50 0.3M
2022-02-04 29.00 30.00 27.05 28.50 0.4M
2022-02-03 29.50 29.40 28.00 29.00 0.3M
2022-02-02 29.00 30.00 28.35 30.00 0.3M
2022-02-01 29.00 29.91 28.50 29.00 0.1M
2022-01-31 29.00 29.80 27.00 28.50 0.6M
2022-01-28 29.50 30.00 28.00 29.00 0.3M
2022-01-27 30.50 30.32 28.00 29.50 0.2M
2022-01-26 31.00 32.95 29.65 30.50 0.8M
2022-01-25 27.00 29.00 26.00 28.00 0.3M
2022-01-24 29.50 30.00 26.00 27.00 0.3M
2022-01-21 30.50 31.00 29.00 29.50 0.1M
2022-01-20 29.50 32.00 29.00 30.50 0.2M
2022-01-19 30.50 30.68 29.00 29.50 0.2M
2022-01-18 30.00 31.00 29.55 30.50 0.1M
2022-01-17 30.00 30.65 29.68 30.00 0.1M
2022-01-14 30.50 31.00 29.93 30.00 0.1M
2022-01-13 30.50 30.70 29.97 30.50 0.1M
2022-01-12 30.50 30.90 29.93 30.00 0.2M
2022-01-11 30.50 30.98 29.36 30.50 0.1M
2022-01-10 29.50 32.00 29.30 30.00 0.5M
2022-01-07 28.50 30.75 28.00 29.50 0.1M
2022-01-06 29.00 30.00 27.55 28.50 0.2M
2022-01-05 30.50 31.00 27.50 29.00 0.2M
2022-01-04 30.50 30.70 30.00 30.50 0.2M