Xperi Inc (XPER)

XPER
🏛️ 미국 →
6.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.63 8.74 8.51 8.61 0.2M
2022-12-29 8.36 8.78 8.34 8.72 0.2M
2022-12-28 8.49 8.59 8.22 8.31 0.2M
2022-12-27 8.36 8.59 8.23 8.48 0.3M
2022-12-23 8.50 8.60 8.15 8.35 0.4M
2022-12-22 8.80 8.87 8.33 8.57 0.2M
2022-12-21 8.74 9.03 8.73 8.91 0.5M
2022-12-20 8.89 9.02 8.61 8.75 0.2M
2022-12-19 9.17 9.17 8.85 8.90 0.3M
2022-12-16 9.02 9.27 9.01 9.12 1.5M
2022-12-15 9.76 9.85 9.08 9.11 0.2M
2022-12-14 10.12 10.30 9.75 9.95 0.2M
2022-12-13 10.50 10.94 10.04 10.12 0.3M
2022-12-12 10.35 10.53 9.85 10.47 0.2M
2022-12-09 10.61 10.67 10.20 10.47 0.3M
2022-12-08 10.13 11.04 10.00 10.79 0.5M
2022-12-07 10.25 10.35 10.04 10.13 0.2M
2022-12-06 10.43 10.43 9.95 10.31 0.2M
2022-12-05 10.43 10.79 10.28 10.46 0.2M
2022-12-02 10.45 10.59 10.21 10.43 0.2M
2022-12-01 10.70 11.10 10.61 10.68 1.0M
2022-11-30 10.08 10.71 9.72 10.71 1.2M
2022-11-29 10.28 10.42 10.12 10.16 0.2M
2022-11-28 10.25 10.34 10.08 10.24 0.4M
2022-11-25 10.35 10.48 10.28 10.35 0.1M
2022-11-23 10.31 10.45 10.09 10.32 0.2M
2022-11-22 10.23 10.43 10.04 10.38 0.2M
2022-11-21 10.31 10.55 10.05 10.27 0.3M
2022-11-18 10.85 11.10 10.44 10.59 0.5M
2022-11-17 10.93 11.08 10.25 10.78 0.3M
2022-11-16 11.25 11.40 10.81 10.86 0.2M
2022-11-15 10.99 11.39 10.93 11.34 0.6M
2022-11-14 11.11 11.39 10.45 10.87 0.3M
2022-11-11 11.20 11.62 11.08 11.21 0.4M
2022-11-10 11.00 11.48 10.84 11.04 0.2M
2022-11-09 11.35 11.35 10.33 10.58 0.3M
2022-11-08 11.54 11.74 11.23 11.23 0.3M
2022-11-07 11.31 11.94 11.03 11.64 0.2M
2022-11-04 12.04 12.11 10.88 11.25 0.5M
2022-11-03 13.05 13.05 11.75 11.75 0.4M
2022-11-02 13.07 13.49 12.67 12.88 0.3M
2022-11-01 14.00 14.00 12.86 13.30 0.2M
2022-10-31 13.01 14.05 12.95 13.97 0.5M
2022-10-28 13.27 13.44 12.66 13.19 0.4M
2022-10-27 12.98 13.60 12.89 13.12 0.3M
2022-10-26 13.25 13.30 12.85 12.93 0.4M
2022-10-25 13.70 13.94 13.17 13.18 0.5M
2022-10-24 14.10 14.27 13.70 13.82 0.3M
2022-10-21 12.79 14.03 12.67 13.91 0.3M
2022-10-20 12.62 13.45 12.50 12.87 0.6M
2022-10-19 12.70 13.04 11.76 12.72 0.9M
2022-10-18 13.05 13.73 12.88 12.93 0.5M
2022-10-17 13.31 13.69 12.57 13.04 0.3M
2022-10-14 13.51 13.80 12.45 12.90 0.3M
2022-10-13 13.05 14.05 12.85 13.53 0.3M
2022-10-12 14.00 14.05 13.17 13.18 0.4M
2022-10-11 14.16 15.43 13.88 14.00 0.5M
2022-10-10 14.96 15.36 13.65 13.74 0.6M
2022-10-07 15.43 15.63 14.94 14.94 0.5M
2022-10-06 15.65 16.82 14.75 15.51 0.7M
2022-10-05 15.20 15.89 15.05 15.58 0.5M
2022-10-04 15.00 16.97 15.00 15.42 0.7M
2022-10-03 17.53 19.07 13.30 14.97 1.1M
2022-09-30 14.17 14.45 14.11 14.14 0.7M
2022-09-29 14.36 14.48 14.13 14.22 0.6M
2022-09-28 14.14 14.68 14.09 14.51 0.6M
2022-09-27 14.23 14.39 14.15 14.18 0.5M
2022-09-26 14.42 14.62 14.26 14.27 0.9M
2022-09-23 14.48 14.53 14.15 14.36 0.7M
2022-09-22 14.70 14.75 14.36 14.57 0.5M
2022-09-21 15.00 15.11 14.71 14.74 0.7M
2022-09-20 14.41 15.01 14.31 14.93 0.7M
2022-09-19 14.64 14.80 14.46 14.53 0.5M
2022-09-16 14.70 14.87 14.44 14.80 1.1M
2022-09-15 14.61 14.85 14.54 14.78 0.4M
2022-09-14 14.59 14.76 14.38 14.72 0.5M
2022-09-13 14.78 14.90 14.56 14.63 0.5M
2022-09-12 15.21 15.35 15.06 15.23 0.4M
2022-09-09 15.31 15.48 15.02 15.06 0.4M
2022-09-08 15.07 15.27 14.88 15.26 0.5M
2022-09-07 15.24 15.42 15.05 15.25 0.5M
2022-09-06 15.56 15.69 15.18 15.34 0.6M
2022-09-02 15.73 15.99 15.50 15.63 0.5M
2022-09-01 15.59 15.79 15.17 15.66 0.8M
2022-08-31 16.36 16.45 15.85 15.91 0.9M
2022-08-30 15.80 16.40 15.79 16.39 0.6M
2022-08-29 15.60 15.86 15.55 15.68 0.3M
2022-08-26 16.26 16.26 15.61 15.78 0.3M
2022-08-25 16.05 16.35 16.03 16.31 0.3M
2022-08-24 16.12 16.19 15.99 16.03 0.3M
2022-08-23 16.18 16.25 16.06 16.12 0.3M
2022-08-22 16.18 16.38 16.14 16.21 0.4M
2022-08-19 16.50 16.63 16.29 16.40 0.3M
2022-08-18 16.33 16.67 16.26 16.64 0.3M
2022-08-17 16.41 16.51 16.13 16.29 0.4M
2022-08-16 16.36 16.71 16.36 16.65 0.4M
2022-08-15 16.26 16.69 16.24 16.50 0.4M
2022-08-12 16.32 16.47 16.19 16.34 0.3M
2022-08-11 16.22 16.42 16.08 16.19 0.3M
2022-08-10 16.21 16.42 16.09 16.17 0.4M
2022-08-09 15.77 16.35 15.72 15.97 1.1M
2022-08-08 16.61 16.89 16.28 16.41 0.4M
2022-08-05 16.45 16.82 16.01 16.63 0.5M
2022-08-04 16.89 17.01 16.63 16.65 0.4M
2022-08-03 16.46 17.16 16.46 16.95 0.4M
2022-08-02 16.70 16.73 16.36 16.36 0.4M
2022-08-01 16.61 16.99 16.60 16.88 0.4M
2022-07-29 16.59 16.80 16.44 16.76 0.4M
2022-07-28 16.55 16.73 16.37 16.64 0.3M
2022-07-27 15.91 16.67 15.91 16.58 0.4M
2022-07-26 15.85 15.90 15.55 15.88 0.2M
2022-07-25 15.94 16.07 15.59 15.74 0.4M
2022-07-22 16.16 16.24 15.90 15.95 0.4M
2022-07-21 16.00 16.22 15.89 16.20 0.4M
2022-07-20 15.42 16.09 15.42 16.02 0.4M
2022-07-19 15.14 15.52 15.14 15.45 0.4M
2022-07-18 14.97 15.12 14.76 14.83 0.5M
2022-07-15 14.95 14.95 14.50 14.80 0.4M
2022-07-14 14.73 14.98 14.37 14.55 0.3M
2022-07-13 14.72 15.14 14.63 14.89 0.3M
2022-07-12 15.02 15.25 14.79 14.89 0.3M
2022-07-11 14.92 15.01 14.81 14.99 0.4M
2022-07-08 14.80 15.10 14.73 14.99 0.3M
2022-07-07 14.69 15.07 14.69 14.90 0.3M
2022-07-06 14.98 14.98 14.34 14.53 0.4M
2022-07-05 14.00 15.00 13.99 14.98 0.7M
2022-07-01 14.35 14.49 14.04 14.33 0.4M
2022-06-30 14.40 14.72 14.25 14.43 0.5M
2022-06-29 14.57 14.67 14.33 14.65 0.3M
2022-06-28 15.24 15.29 14.60 14.62 0.3M
2022-06-27 14.91 15.23 14.77 15.12 0.4M
2022-06-24 14.57 14.86 14.56 14.83 0.9M
2022-06-23 14.33 14.65 14.33 14.48 0.4M
2022-06-22 13.93 14.30 13.93 14.21 0.4M
2022-06-21 14.29 14.75 14.00 14.14 0.7M
2022-06-17 13.65 14.03 13.65 13.99 2.4M
2022-06-16 13.90 14.04 13.39 13.53 0.9M
2022-06-15 14.13 14.40 13.99 14.25 0.9M
2022-06-14 14.59 14.72 13.62 13.91 1.7M
2022-06-13 15.16 15.41 14.53 14.62 0.5M
2022-06-10 15.81 16.13 15.55 15.62 0.4M
2022-06-09 16.21 16.61 15.96 15.99 0.3M
2022-06-08 16.59 16.60 16.27 16.35 0.3M
2022-06-07 16.41 16.69 16.34 16.66 0.6M
2022-06-06 16.63 16.71 16.43 16.58 0.2M
2022-06-03 16.83 16.84 16.47 16.50 0.4M
2022-06-02 16.47 16.95 16.47 16.94 0.3M
2022-06-01 16.56 16.64 16.16 16.50 0.3M
2022-05-31 16.65 16.89 16.15 16.46 0.8M
2022-05-27 16.45 16.77 16.45 16.70 0.3M
2022-05-26 16.45 16.67 16.37 16.44 0.3M
2022-05-25 16.07 16.58 16.04 16.43 0.3M
2022-05-24 16.43 16.48 15.80 16.17 0.3M
2022-05-23 16.81 16.91 16.43 16.52 0.4M
2022-05-20 17.01 17.01 16.12 16.64 0.4M
2022-05-19 16.75 17.10 16.71 16.78 0.5M
2022-05-18 16.65 17.14 16.30 16.79 0.8M
2022-05-17 16.47 16.97 16.47 16.90 0.4M
2022-05-16 16.22 16.40 16.08 16.12 0.4M
2022-05-13 15.70 16.36 15.54 16.29 0.5M
2022-05-12 15.11 15.55 15.08 15.53 0.4M
2022-05-11 15.33 15.64 15.01 15.22 0.6M
2022-05-10 15.77 16.20 14.94 15.29 0.7M
2022-05-09 15.60 15.88 15.44 15.56 0.4M
2022-05-06 16.05 16.11 15.60 15.84 0.5M
2022-05-05 16.65 16.74 15.89 16.09 0.4M
2022-05-04 16.03 16.80 15.98 16.78 0.3M
2022-05-03 15.85 16.13 15.67 16.04 0.3M
2022-05-02 15.59 15.92 15.43 15.89 0.4M
2022-04-29 15.76 15.98 15.46 15.60 0.3M
2022-04-28 15.49 15.84 15.25 15.81 0.3M
2022-04-27 15.33 15.54 15.18 15.26 0.3M
2022-04-26 15.98 15.99 15.37 15.38 0.6M
2022-04-25 15.91 16.22 15.84 16.14 0.3M
2022-04-22 16.18 16.33 15.96 16.01 0.3M
2022-04-21 16.71 16.94 16.14 16.24 0.4M
2022-04-20 16.73 16.96 16.51 16.53 0.2M
2022-04-19 16.39 16.71 16.34 16.54 0.4M
2022-04-18 16.12 16.45 16.03 16.31 0.3M
2022-04-14 16.30 16.47 16.09 16.20 0.3M
2022-04-13 16.10 16.37 16.06 16.25 0.4M
2022-04-12 16.18 16.43 16.09 16.09 0.4M
2022-04-11 15.75 16.14 15.67 16.00 0.4M
2022-04-08 16.03 16.21 15.85 15.90 0.3M
2022-04-07 16.05 16.26 15.76 16.09 0.5M
2022-04-06 16.37 16.44 15.96 16.12 0.5M
2022-04-05 17.27 17.39 16.43 16.59 0.5M
2022-04-04 17.47 17.54 17.18 17.33 0.4M
2022-04-01 17.40 17.53 17.25 17.49 0.4M
2022-03-31 17.34 17.48 17.16 17.32 0.4M
2022-03-30 17.51 17.75 17.19 17.38 0.3M
2022-03-29 17.44 17.79 17.30 17.64 0.6M
2022-03-28 17.07 17.28 17.02 17.19 0.5M
2022-03-25 17.24 17.41 17.04 17.13 0.4M
2022-03-24 17.01 17.19 16.77 17.17 0.3M
2022-03-23 17.32 17.33 16.81 16.90 0.5M
2022-03-22 17.48 17.73 17.38 17.42 0.7M
2022-03-21 17.66 17.89 17.36 17.45 0.4M
2022-03-18 17.23 17.83 17.07 17.74 1.3M
2022-03-17 16.91 17.34 16.91 17.23 0.4M
2022-03-16 16.87 17.26 16.67 17.08 0.5M
2022-03-15 16.47 16.85 16.13 16.73 0.6M
2022-03-14 16.87 16.98 16.29 16.41 0.5M
2022-03-11 16.44 16.74 16.18 16.69 0.5M
2022-03-10 16.21 16.48 16.08 16.30 0.7M
2022-03-09 16.16 16.65 16.10 16.48 0.8M
2022-03-08 16.15 16.39 15.83 15.84 0.7M
2022-03-07 16.58 16.73 16.09 16.14 0.4M
2022-03-04 16.71 16.89 16.49 16.57 0.4M
2022-03-03 17.22 17.23 16.68 16.86 0.4M
2022-03-02 16.60 17.27 16.50 17.20 0.7M
2022-03-01 17.07 17.39 16.71 16.80 1.0M
2022-02-28 16.89 17.50 16.89 17.32 0.7M
2022-02-25 16.25 17.11 16.24 17.10 1.0M
2022-02-24 16.00 16.43 15.72 16.21 1.5M
2022-02-23 16.73 17.24 16.16 16.34 0.7M
2022-02-22 16.31 16.87 16.22 16.56 0.4M
2022-02-18 16.95 17.02 16.40 16.41 0.5M
2022-02-17 17.12 17.37 16.93 17.05 0.3M
2022-02-16 17.17 17.49 17.03 17.42 0.3M
2022-02-15 16.49 17.18 16.49 17.15 0.5M
2022-02-14 16.55 16.77 16.35 16.43 0.5M
2022-02-11 16.60 16.87 16.39 16.54 0.5M
2022-02-10 16.43 16.82 16.43 16.55 0.7M
2022-02-09 16.79 16.96 16.67 16.79 0.3M
2022-02-08 16.51 16.75 16.48 16.65 0.3M
2022-02-07 16.33 16.75 16.33 16.51 0.4M
2022-02-04 16.21 16.54 15.84 16.30 0.6M
2022-02-03 16.65 17.02 16.26 16.33 0.3M
2022-02-02 17.04 17.15 16.75 16.86 0.5M
2022-02-01 16.89 17.24 16.65 17.05 0.5M
2022-01-31 16.59 16.95 16.52 16.87 0.8M
2022-01-28 16.41 16.98 16.23 16.83 0.4M
2022-01-27 16.88 17.11 16.25 16.34 0.3M
2022-01-26 17.33 17.64 16.72 16.87 0.4M
2022-01-25 17.03 17.41 16.77 17.06 0.5M
2022-01-24 16.96 17.44 16.58 17.35 0.7M
2022-01-21 17.09 17.81 17.07 17.21 0.7M
2022-01-20 17.50 17.83 17.21 17.26 0.6M
2022-01-19 17.65 18.00 17.29 17.42 0.4M
2022-01-18 18.12 18.97 17.58 17.62 0.4M
2022-01-14 18.23 18.52 18.11 18.35 0.2M
2022-01-13 18.81 19.09 18.38 18.41 0.3M
2022-01-12 18.91 19.08 18.52 18.69 0.4M
2022-01-11 18.54 19.11 18.42 18.80 0.6M
2022-01-10 18.52 18.60 18.12 18.56 0.3M
2022-01-07 18.97 19.22 18.59 18.68 0.3M
2022-01-06 19.07 19.35 18.88 18.95 0.5M
2022-01-05 19.62 19.90 19.11 19.13 0.3M
2022-01-04 19.47 19.71 19.03 19.64 0.8M
2022-01-03 19.15 19.88 19.15 19.54 0.5M