Xperi Inc (XPER)

XPER
🏛️ 미국 →
6.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.36 6.36 6.33 6.33 9.2K
09:31 6.36 6.36 6.36 6.36 0.3K
09:34 6.39 6.39 6.39 6.39 1.0K
09:35 6.41 6.41 6.41 6.41 2.0K
09:36 6.39 6.39 6.39 6.39 0.7K
09:38 6.39 6.41 6.39 6.41 0.8K
09:39 6.41 6.41 6.41 6.41 0.2K
09:40 6.39 6.39 6.39 6.39 0.1K
09:42 6.40 6.40 6.40 6.40 1.8K
09:43 6.42 6.42 6.42 6.42 0.5K
09:45 6.42 6.42 6.41 6.41 8.4K
09:46 6.41 6.41 6.41 6.41 0.9K
09:47 6.42 6.42 6.42 6.42 1.2K
09:49 6.42 6.42 6.42 6.42 0.2K
09:51 6.42 6.42 6.42 6.42 2.7K
09:53 6.41 6.41 6.41 6.40 1.2K
09:55 6.41 6.41 6.40 6.40 6.8K
10:04 6.41 6.41 6.41 6.41 1.3K
10:06 6.41 6.41 6.41 6.41 0.3K
10:10 6.42 6.43 6.42 6.43 2.3K
10:11 6.44 6.44 6.44 6.44 1.3K
10:15 6.43 6.43 6.43 6.43 0.9K
10:16 6.41 6.41 6.41 6.41 2.2K
10:28 6.39 6.39 6.39 6.39 0.3K
10:33 6.40 6.40 6.40 6.40 2.9K
10:34 6.39 6.39 6.38 6.38 2.9K
10:36 6.38 6.38 6.38 6.38 2.5K
10:39 6.40 6.40 6.40 6.40 0.3K
10:41 6.39 6.39 6.39 6.39 1.0K
10:44 6.39 6.39 6.39 6.39 0.3K
10:45 6.39 6.39 6.39 6.39 0.3K
10:46 6.39 6.39 6.39 6.39 0.2K
10:48 6.39 6.39 6.39 6.39 0.8K
10:50 6.39 6.39 6.39 6.39 0.5K
10:51 6.40 6.40 6.40 6.40 10.3K
10:58 6.40 6.40 6.40 6.40 0.5K
11:03 6.40 6.40 6.40 6.40 0.5K
11:05 6.40 6.40 6.40 6.40 0.5K
11:09 6.40 6.40 6.39 6.39 0.9K
11:13 6.38 6.38 6.38 6.38 1.7K
11:15 6.38 6.38 6.38 6.38 2.4K
11:24 6.40 6.40 6.40 6.40 1.2K
11:28 6.40 6.40 6.40 6.40 0.7K
11:32 6.40 6.41 6.40 6.40 3.9K
11:34 6.41 6.41 6.41 6.41 0.2K
11:36 6.41 6.41 6.41 6.41 3.1K
11:44 6.41 6.41 6.41 6.41 0.9K
11:48 6.41 6.42 6.41 6.42 2.4K
11:49 6.42 6.42 6.42 6.42 0.7K
11:51 6.42 6.42 6.42 6.42 0.6K
11:52 6.41 6.41 6.41 6.41 3.1K
11:55 6.41 6.41 6.41 6.41 0.3K
11:56 6.41 6.41 6.41 6.41 0.1K
11:57 6.40 6.40 6.40 6.40 0.3K
11:58 6.40 6.40 6.40 6.40 0.7K
11:59 6.40 6.40 6.40 6.40 4.1K
12:00 6.40 6.41 6.39 6.39 8.1K
12:03 6.40 6.40 6.40 6.40 0.9K
12:05 6.40 6.40 6.40 6.40 1.2K
12:06 6.39 6.39 6.39 6.39 0.4K
12:07 6.40 6.40 6.40 6.40 0.3K
12:08 6.39 6.40 6.39 6.40 0.4K
12:09 6.40 6.40 6.40 6.40 1.8K
12:12 6.39 6.39 6.38 6.38 1.0K
12:13 6.39 6.39 6.39 6.39 0.7K
12:15 6.38 6.38 6.38 6.38 0.8K
12:16 6.39 6.39 6.38 6.38 1.2K
12:17 6.39 6.39 6.39 6.39 0.8K
12:19 6.38 6.38 6.38 6.38 0.4K
12:20 6.38 6.38 6.38 6.38 0.2K
12:22 6.39 6.40 6.39 6.40 1.7K
12:24 6.40 6.40 6.40 6.40 0.2K
12:26 6.39 6.39 6.39 6.39 1.8K
12:33 6.41 6.41 6.41 6.41 2.6K
12:35 6.41 6.41 6.41 6.41 0.9K
12:39 6.40 6.40 6.40 6.40 0.2K
12:40 6.40 6.40 6.40 6.40 0.1K
12:42 6.40 6.40 6.40 6.40 0.2K
12:44 6.40 6.41 6.40 6.41 1.1K
12:45 6.43 6.43 6.43 6.43 2.1K
12:49 6.43 6.43 6.43 6.43 0.5K
12:50 6.43 6.43 6.43 6.43 1.3K
12:52 6.43 6.43 6.43 6.43 0.4K
12:53 6.43 6.43 6.43 6.43 1.2K
12:56 6.43 6.43 6.43 6.43 0.3K
12:57 6.42 6.42 6.41 6.41 2.3K
12:58 6.41 6.41 6.41 6.41 0.3K
13:00 6.41 6.41 6.41 6.41 0.3K
13:02 6.41 6.41 6.41 6.41 0.2K
13:03 6.42 6.42 6.41 6.41 2.6K
13:06 6.40 6.40 6.40 6.40 0.7K
13:08 6.39 6.39 6.39 6.39 0.4K
13:09 6.39 6.39 6.39 6.39 0.8K
13:10 6.40 6.40 6.40 6.40 2.8K
13:22 6.41 6.42 6.41 6.42 2.2K
13:25 6.43 6.43 6.42 6.42 2.0K
13:26 6.42 6.42 6.42 6.42 1.6K
13:31 6.43 6.43 6.43 6.43 0.6K
13:39 6.43 6.43 6.43 6.43 1.5K
13:42 6.43 6.43 6.43 6.43 2.2K
13:44 6.43 6.43 6.42 6.42 0.8K
13:46 6.43 6.43 6.42 6.42 1.7K
13:47 6.42 6.42 6.42 6.42 0.7K
13:51 6.41 6.41 6.41 6.41 0.5K
13:53 6.41 6.41 6.41 6.41 0.2K
13:55 6.41 6.41 6.41 6.41 0.3K
13:56 6.42 6.42 6.42 6.42 0.7K
13:58 6.43 6.43 6.43 6.43 2.8K
14:02 6.45 6.45 6.45 6.45 0.5K
14:03 6.44 6.44 6.44 6.44 1.6K
14:05 6.44 6.44 6.44 6.44 2.5K
14:06 6.44 6.44 6.44 6.44 0.3K
14:11 6.44 6.44 6.43 6.43 2.2K
14:13 6.42 6.42 6.42 6.42 1.6K
14:17 6.44 6.44 6.44 6.44 0.8K
14:20 6.44 6.44 6.44 6.44 1.4K
14:21 6.44 6.44 6.43 6.43 2.2K
14:24 6.42 6.42 6.42 6.42 0.3K
14:29 6.43 6.43 6.43 6.43 0.6K
14:31 6.42 6.43 6.42 6.43 0.5K
14:35 6.44 6.44 6.44 6.44 3.6K
14:40 6.44 6.44 6.44 6.44 0.5K
14:41 6.44 6.44 6.44 6.44 0.3K
14:42 6.43 6.43 6.43 6.43 2.7K
14:46 6.44 6.44 6.44 6.44 0.1K
14:47 6.44 6.44 6.44 6.44 1.1K
14:49 6.44 6.44 6.44 6.44 0.5K
14:52 6.44 6.44 6.44 6.44 0.2K
14:54 6.44 6.45 6.44 6.45 3.4K
14:55 6.45 6.45 6.44 6.44 3.3K
14:57 6.43 6.43 6.43 6.43 1.0K
15:00 6.42 6.42 6.42 6.42 2.8K
15:01 6.42 6.42 6.42 6.42 0.9K
15:02 6.41 6.41 6.40 6.40 0.6K
15:04 6.40 6.40 6.40 6.40 0.8K
15:10 6.40 6.40 6.40 6.40 2.3K
15:13 6.42 6.42 6.42 6.42 1.0K
15:14 6.42 6.42 6.42 6.42 0.6K
15:17 6.41 6.41 6.41 6.41 0.1K
15:18 6.42 6.42 6.42 6.42 1.6K
15:19 6.43 6.43 6.43 6.43 3.5K
15:23 6.45 6.45 6.44 6.44 4.8K
15:25 6.43 6.43 6.43 6.43 0.2K
15:26 6.43 6.43 6.43 6.43 0.5K
15:29 6.43 6.43 6.42 6.42 2.5K
15:30 6.42 6.42 6.42 6.42 15.1K
15:31 6.43 6.44 6.43 6.44 4.8K
15:32 6.45 6.45 6.45 6.45 1.2K
15:37 6.45 6.45 6.45 6.45 2.8K
15:38 6.46 6.46 6.46 6.46 4.1K
15:42 6.46 6.46 6.45 6.45 4.2K
15:46 6.45 6.46 6.45 6.46 1.9K
15:47 6.45 6.45 6.45 6.45 3.4K
15:51 6.46 6.46 6.46 6.46 3.0K
15:54 6.46 6.46 6.46 6.46 1.8K
15:55 6.46 6.46 6.46 6.46 1.7K
15:56 6.47 6.47 6.46 6.46 5.7K
15:57 6.46 6.46 6.46 6.46 0.5K
15:58 6.46 6.47 6.46 6.47 5.4K
15:59 6.47 6.48 6.47 6.47 66.3K
날짜 시가 고가 저가 종가 거래량
2025-10-03 6.76 6.96 6.76 6.85 0.4M
2025-10-02 6.85 6.93 6.50 6.72 0.9M
2025-10-01 6.47 6.61 6.43 6.60 0.3M
2025-09-30 6.59 6.69 6.45 6.48 0.4M
2025-09-29 6.65 6.68 6.55 6.62 0.4M
2025-09-26 6.48 6.61 6.45 6.60 0.6M
2025-09-25 6.43 6.52 6.37 6.48 0.4M
2025-09-24 6.37 6.48 6.33 6.47 0.3M
2025-09-23 6.54 6.59 6.32 6.32 0.5M
2025-09-22 6.02 6.56 6.02 6.52 0.9M
2025-09-19 6.15 6.22 6.08 6.11 0.7M
2025-09-18 6.04 6.15 5.99 6.13 0.5M
2025-09-17 5.99 6.13 5.95 5.98 0.5M
2025-09-16 5.92 5.99 5.89 5.97 0.4M
2025-09-15 6.01 6.06 5.90 5.96 0.3M
2025-09-12 6.06 6.08 5.96 6.03 0.4M
2025-09-11 5.93 6.09 5.93 6.07 0.4M
2025-09-10 6.00 6.09 5.89 5.94 0.5M
2025-09-09 6.11 6.13 6.00 6.01 0.4M
2025-09-08 6.15 6.18 6.06 6.13 0.4M
2025-09-05 6.04 6.18 6.02 6.13 0.4M
2025-09-04 5.93 6.04 5.87 6.02 0.3M
2025-09-03 5.86 5.98 5.86 5.88 0.6M
2025-09-02 5.92 6.00 5.82 5.87 0.4M
2025-08-29 6.06 6.08 5.96 6.00 0.6M
2025-08-28 6.10 6.10 6.00 6.04 0.4M
2025-08-27 6.00 6.09 5.95 6.09 0.4M
2025-08-26 6.20 6.24 5.99 6.01 0.6M
2025-08-25 6.22 6.48 6.18 6.22 0.8M
2025-08-22 6.05 6.24 5.99 6.21 0.5M
2025-08-21 6.01 6.05 5.94 5.97 0.4M
2025-08-20 6.15 6.16 5.99 6.04 0.5M
2025-08-19 6.17 6.33 6.05 6.17 0.6M
2025-08-18 5.92 6.15 5.90 6.14 0.4M
2025-08-15 5.92 5.94 5.78 5.91 0.7M
2025-08-14 6.10 6.17 5.81 5.89 0.4M
2025-08-13 6.10 6.24 6.05 6.23 0.7M
2025-08-12 5.99 6.06 5.86 6.05 0.5M
2025-08-11 6.10 6.14 5.92 5.97 0.4M
2025-08-08 5.97 6.14 5.73 6.12 0.7M
2025-08-07 5.75 6.03 5.73 6.01 0.9M
2025-08-06 5.73 5.84 5.69 5.69 0.7M
2025-08-05 5.77 5.82 5.70 5.73 0.6M
2025-08-04 5.85 5.89 5.72 5.75 0.6M
2025-08-01 5.92 5.92 5.73 5.80 0.8M
2025-07-31 6.22 6.25 5.95 6.02 0.8M
2025-07-30 6.43 6.51 6.15 6.24 1.0M
2025-07-29 6.89 6.92 6.26 6.43 1.1M
2025-07-28 7.56 7.59 7.48 7.54 0.2M
2025-07-25 7.55 7.56 7.48 7.54 0.2M
2025-07-24 7.67 7.72 7.53 7.55 0.2M
2025-07-23 7.68 7.78 7.61 7.76 0.2M
2025-07-22 7.57 7.71 7.56 7.63 0.2M
2025-07-21 7.72 7.98 7.57 7.61 0.4M
2025-07-18 7.62 7.68 7.47 7.66 0.4M
2025-07-17 7.51 7.59 7.43 7.56 0.3M
2025-07-16 7.56 7.61 7.42 7.52 0.2M
2025-07-15 7.72 7.78 7.52 7.53 0.3M
2025-07-14 7.71 7.83 7.65 7.68 0.2M
2025-07-11 7.91 7.95 7.78 7.80 0.3M
2025-07-10 8.04 8.07 7.95 7.97 0.2M
2025-07-09 8.03 8.10 7.90 8.05 0.2M
2025-07-08 8.01 8.12 8.00 8.04 0.2M
2025-07-07 8.06 8.15 7.96 7.97 0.2M
2025-07-03 8.09 8.20 8.06 8.14 0.2M
2025-07-02 8.14 8.24 8.05 8.10 0.3M
2025-07-01 7.84 8.15 7.82 8.11 0.3M
2025-06-30 7.90 7.94 7.85 7.91 0.2M
2025-06-27 7.98 7.98 7.80 7.88 0.3M
2025-06-26 7.92 7.98 7.78 7.97 0.2M
2025-06-25 7.99 8.10 7.88 7.88 0.2M
2025-06-24 7.88 8.08 7.88 8.04 0.3M
2025-06-23 7.66 7.82 7.61 7.77 0.3M
2025-06-20 7.82 7.90 7.68 7.74 0.4M
2025-06-18 7.72 7.84 7.71 7.75 0.3M
2025-06-17 8.00 8.07 7.69 7.74 0.3M
2025-06-16 7.89 8.17 7.85 8.11 0.3M
2025-06-13 7.86 7.96 7.75 7.83 0.3M
2025-06-12 8.00 8.07 7.94 8.05 0.3M
2025-06-11 8.11 8.22 8.00 8.08 0.3M
2025-06-10 7.98 8.15 7.97 8.05 0.4M
2025-06-09 7.92 7.98 7.83 7.95 0.2M
2025-06-06 7.72 7.86 7.61 7.83 0.2M
2025-06-05 7.85 7.86 7.57 7.59 0.2M
2025-06-04 7.91 7.95 7.82 7.86 0.2M
2025-06-03 7.64 7.97 7.62 7.89 0.3M
2025-06-02 7.70 7.89 7.64 7.65 0.5M
2025-05-30 7.76 7.84 7.71 7.79 0.2M
2025-05-29 7.94 7.97 7.79 7.79 0.2M
2025-05-28 7.90 7.90 7.82 7.84 0.1M
2025-05-27 7.87 7.99 7.75 7.89 0.2M
2025-05-23 7.62 7.77 7.60 7.76 0.3M
2025-05-22 7.80 7.92 7.74 7.74 0.2M
2025-05-21 7.92 8.05 7.72 7.84 0.4M
2025-05-20 7.92 8.09 7.86 8.06 0.3M
2025-05-19 7.93 8.11 7.88 7.96 0.3M
2025-05-16 8.31 8.31 7.90 7.98 0.4M
2025-05-15 8.29 8.43 8.26 8.29 0.4M
2025-05-14 8.33 8.37 8.22 8.29 0.4M
2025-05-13 8.46 8.46 8.24 8.34 0.5M
2025-05-12 8.50 8.50 8.25 8.36 0.8M
2025-05-09 8.10 8.23 8.01 8.10 0.4M
2025-05-08 7.24 8.14 7.19 8.02 0.9M
2025-05-07 7.11 7.12 6.93 6.95 0.3M
2025-05-06 6.93 7.12 6.93 7.02 0.3M
2025-05-05 7.11 7.16 7.00 7.02 0.2M
2025-05-02 7.33 7.34 7.18 7.18 0.3M
2025-05-01 7.42 7.44 7.19 7.26 0.3M
2025-04-30 7.29 7.45 7.20 7.39 0.3M
2025-04-29 7.35 7.46 7.29 7.45 0.3M
2025-04-28 7.37 7.45 7.27 7.37 0.3M
2025-04-25 7.25 7.37 7.22 7.36 0.3M
2025-04-24 7.06 7.30 6.99 7.29 0.5M
2025-04-23 6.92 7.14 6.92 7.03 0.4M
2025-04-22 6.62 6.74 6.51 6.72 0.3M
2025-04-21 6.46 6.55 6.36 6.55 0.5M
2025-04-17 6.51 6.63 6.48 6.52 0.3M
2025-04-16 6.48 6.59 6.41 6.52 0.3M
2025-04-15 6.57 6.74 6.53 6.53 0.3M
2025-04-14 6.68 6.72 6.45 6.57 0.3M
2025-04-11 6.54 6.62 6.29 6.53 0.3M
2025-04-10 6.84 6.90 6.43 6.54 0.4M
2025-04-09 6.41 7.22 6.32 7.00 0.4M
2025-04-08 6.94 6.94 6.33 6.46 0.6M
2025-04-07 6.63 7.13 6.46 6.72 0.4M
2025-04-04 7.04 7.22 6.75 6.88 0.5M
2025-04-03 7.42 7.50 7.14 7.30 0.4M
2025-04-02 7.64 7.83 7.64 7.80 0.2M
2025-04-01 7.66 7.77 7.59 7.75 0.2M
2025-03-31 7.71 7.80 7.62 7.72 0.3M
2025-03-28 8.16 8.18 7.73 7.84 0.2M
2025-03-27 8.08 8.24 8.03 8.21 0.4M
2025-03-26 8.17 8.22 8.00 8.08 0.2M
2025-03-25 8.07 8.32 8.07 8.19 0.3M
2025-03-24 8.12 8.19 8.03 8.06 0.2M
2025-03-21 7.93 8.08 7.90 7.99 0.6M
2025-03-20 8.01 8.13 7.93 8.03 0.2M
2025-03-19 7.84 8.09 7.84 8.07 0.2M
2025-03-18 7.98 8.00 7.77 7.83 0.2M
2025-03-17 7.91 8.08 7.85 8.00 0.4M
2025-03-14 7.86 8.01 7.80 7.90 0.3M
2025-03-13 8.00 8.03 7.62 7.77 0.6M
2025-03-12 7.68 8.09 7.66 8.04 0.5M
2025-03-11 7.71 7.73 7.54 7.64 0.4M
2025-03-10 7.68 7.79 7.54 7.67 0.4M
2025-03-07 7.97 8.11 7.82 7.86 0.3M
2025-03-06 8.18 8.27 7.81 8.00 0.4M
2025-03-05 8.09 8.31 8.04 8.25 0.3M
2025-03-04 7.55 8.21 7.36 8.11 0.5M
2025-03-03 8.48 8.52 8.03 8.10 0.5M
2025-02-28 8.31 8.46 8.19 8.46 0.5M
2025-02-27 8.50 8.96 8.17 8.29 0.7M
2025-02-26 8.62 8.84 8.52 8.56 0.4M
2025-02-25 8.74 8.83 8.54 8.63 0.4M
2025-02-24 8.90 8.90 8.56 8.64 0.4M
2025-02-21 9.08 9.25 8.85 8.85 0.3M
2025-02-20 8.93 9.00 8.83 8.95 0.4M
2025-02-19 8.94 9.04 8.88 8.94 0.5M
2025-02-18 9.23 9.23 8.90 8.92 0.5M
2025-02-14 9.20 9.34 9.04 9.18 0.3M
2025-02-13 9.20 9.20 9.00 9.15 0.3M
2025-02-12 9.08 9.21 9.08 9.13 0.2M
2025-02-11 9.43 9.43 9.08 9.20 0.4M
2025-02-10 9.29 9.59 9.19 9.45 0.2M
2025-02-07 9.29 9.32 9.10 9.21 0.2M
2025-02-06 9.41 9.42 9.24 9.25 0.2M
2025-02-05 9.16 9.34 9.06 9.33 0.2M
2025-02-04 8.93 9.14 8.91 9.12 0.1M
2025-02-03 8.80 9.14 8.73 8.98 0.2M
2025-01-31 9.14 9.17 8.86 9.02 0.4M
2025-01-30 9.09 9.22 8.96 9.13 0.2M
2025-01-29 9.04 9.20 9.01 9.04 0.2M
2025-01-28 8.83 9.10 8.69 9.02 0.4M
2025-01-27 8.93 9.05 8.80 8.86 0.3M
2025-01-24 9.07 9.13 8.91 8.95 0.2M
2025-01-23 8.93 9.12 8.83 9.10 0.2M
2025-01-22 9.15 9.15 8.96 9.02 0.3M
2025-01-21 9.14 9.30 9.07 9.12 0.3M
2025-01-17 9.17 9.17 8.91 9.01 0.3M
2025-01-16 9.01 9.14 8.95 9.03 0.3M
2025-01-15 9.14 9.22 9.00 9.03 0.2M
2025-01-14 9.10 9.20 8.83 8.92 0.3M
2025-01-13 8.98 9.13 8.82 9.10 0.3M
2025-01-10 9.74 9.77 9.19 9.19 0.3M
2025-01-08 10.20 10.20 9.86 9.93 0.3M
2025-01-07 10.56 10.62 10.25 10.29 0.3M
2025-01-06 10.34 10.61 10.34 10.55 0.4M
2025-01-03 10.45 10.53 10.14 10.34 0.4M
2025-01-02 10.31 10.47 10.16 10.45 0.5M