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
2023-12-29 11.14 11.35 11.02 11.02 0.5M
2023-12-28 11.07 11.21 10.95 11.13 0.5M
2023-12-27 11.04 11.25 11.02 11.05 0.2M
2023-12-26 10.68 11.16 10.68 11.08 0.4M
2023-12-22 10.74 10.76 10.37 10.68 1.2M
2023-12-21 10.73 10.83 10.57 10.67 0.2M
2023-12-20 10.77 10.95 10.61 10.63 0.3M
2023-12-19 11.00 11.17 10.71 10.83 0.5M
2023-12-18 10.50 10.96 10.37 10.90 0.6M
2023-12-15 10.53 11.26 10.40 10.53 1.9M
2023-12-14 10.47 10.59 10.30 10.55 0.9M
2023-12-13 10.40 10.41 9.94 10.33 0.6M
2023-12-12 10.24 10.31 10.04 10.25 0.5M
2023-12-11 9.98 10.31 9.82 10.24 0.5M
2023-12-08 9.81 9.97 9.64 9.92 0.4M
2023-12-07 9.95 10.02 9.64 9.92 0.4M
2023-12-06 10.20 10.36 9.93 9.96 0.7M
2023-12-05 10.41 10.45 9.95 10.08 0.4M
2023-12-04 9.94 10.47 9.93 10.47 0.6M
2023-12-01 9.90 10.24 9.70 10.11 0.7M
2023-11-30 10.74 10.74 10.25 10.32 0.4M
2023-11-29 10.58 10.80 10.49 10.65 0.5M
2023-11-28 10.81 10.81 10.36 10.42 0.9M
2023-11-27 10.85 11.07 10.74 10.85 0.9M
2023-11-24 10.49 10.97 10.47 10.94 0.8M
2023-11-22 10.45 10.77 10.45 10.54 1.2M
2023-11-21 10.51 10.52 10.26 10.44 2.2M
2023-11-20 10.66 10.73 10.46 10.65 2.1M
2023-11-17 10.36 10.74 10.36 10.60 0.5M
2023-11-16 10.06 10.39 9.90 10.36 0.4M
2023-11-15 9.30 10.10 9.24 10.04 0.5M
2023-11-14 9.36 9.69 8.75 9.34 0.7M
2023-11-13 8.55 8.62 8.47 8.58 0.2M
2023-11-10 8.60 8.85 8.44 8.69 0.3M
2023-11-09 9.00 9.00 8.49 8.63 0.2M
2023-11-08 8.83 8.91 8.66 8.90 0.2M
2023-11-07 8.84 8.90 8.71 8.78 0.3M
2023-11-06 8.88 8.91 8.75 8.83 0.2M
2023-11-03 8.65 8.95 8.64 8.85 0.2M
2023-11-02 8.37 8.57 8.36 8.49 0.2M
2023-11-01 8.38 8.43 8.06 8.23 0.2M
2023-10-31 8.27 8.52 8.15 8.49 0.3M
2023-10-30 8.12 8.30 7.91 8.22 0.3M
2023-10-27 8.32 8.35 8.06 8.12 0.3M
2023-10-26 8.38 8.51 8.19 8.33 0.3M
2023-10-25 8.51 8.53 8.32 8.39 0.1M
2023-10-24 8.55 8.64 8.40 8.59 0.3M
2023-10-23 8.46 8.69 8.39 8.51 0.3M
2023-10-20 8.67 8.69 8.48 8.50 0.3M
2023-10-19 8.73 8.85 8.55 8.64 0.4M
2023-10-18 8.88 9.04 8.80 8.81 0.1M
2023-10-17 8.73 9.08 8.73 8.95 0.3M
2023-10-16 8.77 8.95 8.62 8.79 0.3M
2023-10-13 8.73 8.83 8.39 8.71 0.2M
2023-10-12 9.05 9.09 8.67 8.83 0.2M
2023-10-11 9.26 9.34 8.99 9.09 0.1M
2023-10-10 9.07 9.34 9.07 9.26 0.2M
2023-10-09 8.91 9.19 8.82 9.09 0.2M
2023-10-06 9.03 9.14 8.97 9.02 0.2M
2023-10-05 9.24 9.32 8.85 9.13 0.2M
2023-10-04 9.47 9.56 9.17 9.32 0.2M
2023-10-03 9.57 9.68 9.43 9.54 0.2M
2023-10-02 10.01 10.01 9.60 9.67 0.2M
2023-09-29 9.60 9.98 9.53 9.86 0.3M
2023-09-28 9.56 9.72 9.47 9.53 0.2M
2023-09-27 9.56 9.65 9.44 9.61 0.2M
2023-09-26 9.86 9.97 9.43 9.50 0.1M
2023-09-25 9.87 10.00 9.69 9.95 0.1M
2023-09-22 10.08 10.21 9.94 9.98 0.2M
2023-09-21 9.73 10.17 9.73 10.03 0.3M
2023-09-20 10.16 10.26 9.82 9.83 0.1M
2023-09-19 10.59 10.62 10.10 10.11 0.1M
2023-09-18 10.18 10.50 10.18 10.49 0.2M
2023-09-15 10.59 10.66 10.14 10.29 0.5M
2023-09-14 10.30 10.79 10.16 10.70 0.3M
2023-09-13 10.70 10.70 10.23 10.24 0.1M
2023-09-12 10.45 10.68 10.38 10.59 0.1M
2023-09-11 10.58 10.67 10.47 10.59 0.1M
2023-09-08 10.71 10.80 10.46 10.64 0.1M
2023-09-07 10.88 11.01 10.67 10.68 0.2M
2023-09-06 11.55 11.55 11.11 11.15 0.1M
2023-09-05 11.53 11.77 11.01 11.47 0.2M
2023-09-01 11.85 12.12 11.70 11.74 0.2M
2023-08-31 12.00 12.17 11.71 11.80 0.2M
2023-08-30 11.73 12.04 11.64 12.03 0.1M
2023-08-29 11.75 11.89 11.69 11.76 0.1M
2023-08-28 11.80 11.90 11.73 11.76 0.1M
2023-08-25 11.78 11.91 11.66 11.74 0.1M
2023-08-24 11.99 12.11 11.71 11.79 0.1M
2023-08-23 12.13 12.18 11.94 12.00 0.1M
2023-08-22 12.00 12.25 11.98 12.12 0.1M
2023-08-21 12.07 12.08 11.82 11.87 0.1M
2023-08-18 11.77 12.14 11.77 12.01 0.2M
2023-08-17 12.07 12.27 11.71 11.92 0.2M
2023-08-16 12.10 12.31 11.75 12.12 0.2M
2023-08-15 11.62 12.28 11.62 12.16 0.2M
2023-08-14 11.33 11.68 11.24 11.62 0.2M
2023-08-11 11.21 11.70 11.21 11.44 0.3M
2023-08-10 13.16 13.16 11.25 11.34 0.4M
2023-08-09 12.47 12.47 12.00 12.40 0.2M
2023-08-08 12.86 12.86 12.45 12.69 0.2M
2023-08-07 13.10 13.14 12.53 12.99 0.2M
2023-08-04 13.09 13.45 13.05 13.14 0.1M
2023-08-03 13.04 13.30 13.04 13.13 0.1M
2023-08-02 13.40 13.49 13.03 13.19 0.1M
2023-08-01 13.08 13.62 13.01 13.54 0.1M
2023-07-31 12.78 13.27 12.70 13.12 0.1M
2023-07-28 12.46 12.81 12.46 12.74 0.1M
2023-07-27 12.55 12.62 12.28 12.37 0.1M
2023-07-26 12.18 12.58 12.18 12.47 0.1M
2023-07-25 12.41 12.61 12.24 12.31 0.1M
2023-07-24 12.56 12.86 12.29 12.46 0.2M
2023-07-21 12.80 12.85 12.59 12.70 0.1M
2023-07-20 13.09 13.18 12.64 12.67 0.1M
2023-07-19 13.39 13.50 13.14 13.16 0.1M
2023-07-18 13.04 13.32 13.04 13.31 0.1M
2023-07-17 12.99 13.32 12.95 13.08 0.1M
2023-07-14 13.03 13.25 12.76 12.94 0.1M
2023-07-13 13.47 13.52 13.08 13.09 0.2M
2023-07-12 13.28 13.48 13.05 13.43 0.1M
2023-07-11 13.08 13.19 12.84 13.02 0.1M
2023-07-10 12.91 13.14 12.90 13.02 0.2M
2023-07-07 12.26 13.31 12.26 12.97 0.2M
2023-07-06 12.53 12.55 12.11 12.25 0.2M
2023-07-05 13.08 13.10 12.63 12.76 0.2M
2023-07-03 12.99 13.50 12.99 13.24 0.1M
2023-06-30 13.21 13.26 13.05 13.15 0.1M
2023-06-29 13.12 13.36 13.05 13.11 0.1M
2023-06-28 12.84 13.11 12.75 13.11 0.1M
2023-06-27 12.67 13.12 12.63 12.93 0.2M
2023-06-26 12.89 12.94 12.61 12.62 0.2M
2023-06-23 12.63 13.10 12.51 12.96 0.9M
2023-06-22 12.74 12.90 12.49 12.90 0.2M
2023-06-21 12.78 12.93 12.65 12.85 0.2M
2023-06-20 12.72 12.94 12.45 12.93 0.2M
2023-06-16 13.36 13.39 12.73 12.86 0.8M
2023-06-15 12.85 13.46 12.72 13.24 0.4M
2023-06-14 13.20 13.52 12.92 12.96 0.3M
2023-06-13 12.40 13.49 12.36 13.31 0.4M
2023-06-12 11.45 12.24 11.35 12.22 0.3M
2023-06-09 11.54 11.65 11.32 11.43 0.1M
2023-06-08 11.87 11.99 11.42 11.55 0.2M
2023-06-07 11.43 11.98 11.37 11.96 0.3M
2023-06-06 10.94 11.56 10.91 11.34 0.3M
2023-06-05 10.50 11.17 10.49 11.01 0.3M
2023-06-02 10.57 10.84 10.45 10.65 0.3M
2023-06-01 11.11 11.38 10.39 10.57 0.7M
2023-05-31 11.82 11.93 11.63 11.83 1.3M
2023-05-30 11.67 11.99 11.61 11.83 0.3M
2023-05-26 10.42 11.72 10.41 11.62 0.3M
2023-05-25 10.14 10.53 10.03 10.45 0.2M
2023-05-24 10.19 10.32 9.98 10.19 0.2M
2023-05-23 10.60 10.66 10.26 10.30 0.2M
2023-05-22 10.39 10.88 10.39 10.60 0.3M
2023-05-19 10.62 10.62 10.33 10.35 0.2M
2023-05-18 9.91 10.46 9.90 10.42 0.2M
2023-05-17 9.61 10.00 9.61 9.90 0.2M
2023-05-16 9.69 9.84 9.60 9.64 0.1M
2023-05-15 9.35 9.75 9.31 9.74 0.2M
2023-05-12 9.48 9.58 9.30 9.35 0.1M
2023-05-11 9.76 9.79 9.42 9.48 0.2M
2023-05-10 10.40 10.40 9.65 9.84 0.2M
2023-05-09 9.67 9.77 9.54 9.74 0.2M
2023-05-08 9.38 9.81 9.28 9.71 0.2M
2023-05-05 9.17 9.33 9.09 9.29 0.2M
2023-05-04 8.87 9.16 8.79 9.04 0.2M
2023-05-03 9.08 9.15 8.90 8.95 0.3M
2023-05-02 9.54 9.64 8.99 9.03 0.3M
2023-05-01 9.46 9.63 9.40 9.58 0.2M
2023-04-28 9.47 9.60 9.35 9.49 0.3M
2023-04-27 9.40 9.60 9.38 9.51 0.2M
2023-04-26 9.51 9.64 9.29 9.36 0.3M
2023-04-25 9.75 9.85 9.54 9.56 0.2M
2023-04-24 9.92 10.03 9.75 9.88 0.2M
2023-04-21 10.47 10.54 9.96 10.02 0.2M
2023-04-20 9.79 10.44 9.77 10.44 0.6M
2023-04-19 10.03 10.09 9.87 9.93 0.2M
2023-04-18 10.00 10.12 9.86 10.00 0.2M
2023-04-17 9.88 10.04 9.79 10.00 0.3M
2023-04-14 10.02 10.15 9.79 9.89 0.2M
2023-04-13 9.93 10.13 9.93 10.00 0.3M
2023-04-12 10.26 10.38 9.90 9.94 0.3M
2023-04-11 10.38 10.40 10.07 10.12 0.3M
2023-04-10 10.41 10.54 10.30 10.40 0.2M
2023-04-06 10.72 10.74 10.45 10.51 0.4M
2023-04-05 10.90 10.99 10.68 10.71 0.2M
2023-04-04 10.94 11.05 10.85 10.97 0.5M
2023-04-03 10.99 11.06 10.79 10.85 0.3M
2023-03-31 10.74 11.04 10.67 10.93 0.4M
2023-03-30 10.58 10.68 10.47 10.66 0.3M
2023-03-29 10.61 10.77 10.39 10.44 0.3M
2023-03-28 10.39 10.55 10.32 10.53 0.1M
2023-03-27 10.48 10.68 10.25 10.47 0.3M
2023-03-24 10.51 10.61 10.37 10.40 0.3M
2023-03-23 10.40 10.64 10.14 10.60 0.2M
2023-03-22 10.91 10.95 10.30 10.34 0.3M
2023-03-21 10.77 10.95 10.65 10.91 0.2M
2023-03-20 10.76 10.87 10.46 10.62 0.3M
2023-03-17 10.78 10.86 9.97 10.70 1.2M
2023-03-16 10.47 10.97 10.35 10.94 0.2M
2023-03-15 10.70 10.77 10.15 10.60 0.3M
2023-03-14 10.78 11.01 10.59 10.95 0.2M
2023-03-13 10.56 10.84 10.31 10.52 0.2M
2023-03-10 11.02 11.28 10.83 10.90 0.3M
2023-03-09 11.15 11.60 11.15 11.28 0.2M
2023-03-08 11.58 11.75 11.10 11.13 0.3M
2023-03-07 11.53 11.77 11.42 11.60 0.2M
2023-03-06 11.91 11.99 11.18 11.54 0.3M
2023-03-03 11.94 12.02 11.75 11.87 0.3M
2023-03-02 11.70 12.08 11.68 11.89 0.3M
2023-03-01 11.63 11.89 11.42 11.81 0.2M
2023-02-28 11.50 11.80 11.39 11.69 0.3M
2023-02-27 11.90 11.99 11.42 11.52 0.2M
2023-02-24 11.51 11.85 11.50 11.79 0.3M
2023-02-23 11.89 12.42 11.52 11.79 0.4M
2023-02-22 10.51 11.76 10.20 11.64 1.1M
2023-02-21 10.12 10.26 10.07 10.17 0.3M
2023-02-17 10.43 10.48 10.26 10.26 0.2M
2023-02-16 10.30 10.46 10.11 10.34 0.2M
2023-02-15 10.35 10.58 10.35 10.47 0.2M
2023-02-14 10.10 10.56 10.00 10.43 0.2M
2023-02-13 10.15 10.25 9.80 10.15 0.2M
2023-02-10 10.07 10.45 9.95 10.13 0.2M
2023-02-09 10.91 10.91 10.00 10.11 0.5M
2023-02-08 10.58 11.40 10.54 10.62 0.4M
2023-02-07 10.41 10.80 10.10 10.76 0.4M
2023-02-06 10.18 10.42 10.00 10.30 0.2M
2023-02-03 10.81 11.01 10.23 10.33 0.2M
2023-02-02 10.64 11.06 10.45 10.95 0.3M
2023-02-01 10.37 10.58 10.14 10.41 0.2M
2023-01-31 9.98 10.39 9.95 10.35 0.4M
2023-01-30 9.87 10.21 9.77 9.97 0.1M
2023-01-27 9.88 10.18 9.82 9.92 0.2M
2023-01-26 9.66 9.93 9.55 9.92 0.1M
2023-01-25 9.35 9.57 9.20 9.52 0.2M
2023-01-24 9.76 9.76 9.50 9.53 0.1M
2023-01-23 9.66 9.88 9.53 9.69 0.2M
2023-01-20 9.57 9.82 9.34 9.65 0.3M
2023-01-19 9.56 9.58 9.30 9.44 0.2M
2023-01-18 9.99 10.10 9.40 9.62 0.2M
2023-01-17 9.89 10.06 9.63 9.94 0.1M
2023-01-13 9.71 10.14 9.71 9.92 0.2M
2023-01-12 9.59 10.22 9.59 9.91 0.3M
2023-01-11 9.12 9.59 9.09 9.51 0.3M
2023-01-10 9.03 9.19 8.76 9.11 0.2M
2023-01-09 9.07 9.39 9.01 9.13 0.3M
2023-01-06 8.82 8.98 8.71 8.88 0.1M
2023-01-05 8.80 8.93 8.48 8.80 0.2M
2023-01-04 9.03 9.22 8.86 8.92 0.2M
2023-01-03 8.75 8.95 8.61 8.89 0.2M