시장 데이터를 불러오는 중
전체 종목
엑스페리 과거 주가
Xperi Inc. Common Stock · XPER · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xperi Inc. Common Stock · XPER · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,303 | ₩7,323 | ₩6,935 | ₩6,982 | -4.40% | 189.4만 |
| 2026.09.28–2026.10.02 | ₩7,357 | ₩7,491 | ₩7,196 | ₩7,276 | -1.09% | 197.8만 |
| 2026.09.21–2026.09.25 | ₩7,397 | ₩7,558 | ₩7,250 | ₩7,451 | +0.72% | 168.9만 |
| 2026.09.14–2026.09.18 | ₩7,853 | ₩7,933 | ₩7,303 | ₩7,357 | -6.31% | 176.8만 |
| 2026.09.08–2026.09.11 | ₩7,665 | ₩7,926 | ₩7,571 | ₩7,879 | +2.80% | 189.3만 |
| 2026.08.31–2026.09.04 | ₩7,987 | ₩8,033 | ₩7,665 | ₩7,759 | -2.85% | 192.3만 |
| 2026.08.24–2026.08.28 | ₩8,335 | ₩8,482 | ₩7,973 | ₩8,040 | -3.54% | 252.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,032 |
| ₩9,032 |
| ₩8,174 |
| ₩8,375 |
| -7.27% |
| 242.1만 |
| 2026.08.10–2026.08.14 | ₩9,474 | ₩9,648 | ₩8,670 | ₩9,032 | -4.67% | 293.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,466 | ₩10,774 | ₩9,126 | ₩9,568 | -8.58% | 301.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,358 | ₩10,479 | ₩9,897 | ₩10,332 | -0.26% | 170만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,796 | ₩10,365 | ₩9,662 | ₩10,144 | +3.56% | 178.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,492 | ₩10,720 | ₩9,729 | ₩9,782 | -6.77% | 160만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,988 | ₩11,316 | ₩10,265 | ₩10,439 | -5.00% | 135.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,894 | ₩11,725 | ₩10,713 | ₩10,988 | +0.86% | 201.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,546 | ₩11,042 | ₩10,043 | ₩10,814 | +2.54% | 295.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,385 | ₩10,667 | ₩10,177 | ₩10,640 | +2.45% | 217.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,050 | ₩10,399 | ₩9,682 | ₩10,332 | +2.80% | 135.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,425 | ₩10,713 | ₩9,876 | ₩9,943 | -4.63% | 249.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,439 | ₩10,827 | ₩10,358 | ₩10,653 | +2.05% | 143만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,358 | ₩10,533 | ₩9,688 | ₩10,385 | +0.26% | 194.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,734 | ₩11,383 | ₩10,244 | ₩10,332 | -3.75% | 485.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,340 | ₩10,760 | ₩9,052 | ₩10,760 | +15.21% | 383만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,817 | ₩9,394 | ₩8,636 | ₩9,340 | +5.93% | 117.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,603 | ₩9,175 | ₩8,328 | ₩8,871 | +3.12% | 207만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,719 | ₩8,817 | ₩7,719 | ₩8,683 | +12.50% | 152.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,692 | ₩8,138 | ₩7,518 | ₩7,786 | +1.22% | 96.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,464 | ₩7,692 | ₩7,343 | ₩7,665 | +2.69% | 116.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,652 | ₩7,853 | ₩7,303 | ₩7,410 | -3.15% | 123.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,759 | ₩8,047 | ₩7,518 | ₩7,571 | -2.42% | 175.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,121 | ₩8,214 | ₩7,504 | ₩7,638 | -5.94% | 168.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,812 | ₩8,703 | ₩7,751 | ₩8,255 | +5.66% | 333.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,263 | ₩8,348 | ₩7,049 | ₩8,214 | +13.10% | 251.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,317 | ₩7,597 | ₩6,915 | ₩7,357 | +0.55% | 125.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,263 | ₩7,685 | ₩6,787 | ₩7,317 | +0.74% | 248.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,544 | ₩7,765 | ₩6,821 | ₩7,209 | -4.44% | 241.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,987 | ₩8,067 | ₩7,471 | ₩7,585 | -5.03% | 168.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,107 | ₩8,462 | ₩7,879 | ₩8,000 | -1.32% | 160.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,134 | ₩8,409 | ₩7,973 | ₩8,281 | +1.81% | 189.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,745 | ₩8,362 | ₩7,745 | ₩8,188 | +5.71% | 221.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,879 | ₩8,040 | ₩7,598 | ₩7,732 | -1.87% | 142.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,853 | ₩8,013 | ₩7,759 | ₩7,946 | +1.19% | 123.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,268 | ₩8,308 | ₩7,765 | ₩7,826 | -5.35% | 231.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,094 | ₩8,442 | ₩8,003 | ₩8,255 | +1.99% | 198.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,692 | ₩8,080 | ₩7,546 | ₩8,067 | +4.88% | 231.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,652 | ₩7,933 | ₩7,527 | ₩7,759 | +1.40% | 175.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,268 | ₩8,336 | ₩7,236 | ₩7,611 | -7.94% | 279.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,005 | ₩9,005 | ₩8,174 | ₩8,295 | -7.89% | 231.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,978 | ₩9,963 | ₩8,456 | ₩8,831 | -1.64% | 327.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,032 | ₩9,199 | ₩8,764 | ₩9,005 | -0.30% | 217.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,978 | ₩9,239 | ₩8,630 | ₩8,938 | -0.45% | 197.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,482 | ₩9,246 | ₩8,456 | ₩8,858 | +4.42% | 225.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,992 | ₩9,072 | ₩8,402 | ₩8,429 | -6.26% | 59.8만 |
|---|