X-Energy, Inc. Class A Common Stock (XE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	11.11	11.26	10.07	10.36	-9.52%	8,072,600
2026-10-15	11.15	11.60	10.80	11.45	-1.63%	7,173,000
2026-10-14	12.25	12.37	11.61	11.64	-8.49%	7,192,700
2026-10-13	12.91	12.93	12.56	12.72	-2.75%	5,683,200
2026-10-12	13.54	13.60	13.04	13.08	-4.60%	3,757,000
2026-10-09	13.87	13.99	13.50	13.71	-0.44%	3,621,000
2026-10-08	14.18	14.23	13.22	13.77	-4.31%	7,428,500
2026-10-07	14.79	14.93	14.09	14.39	-6.86%	7,092,800
2026-10-06	14.80	16.42	14.80	15.45	+7.22%	11,190,900
2026-10-05	14.42	14.60	13.94	14.41	+0.21%	4,221,200
2026-10-02	14.16	14.78	13.80	14.38	+3.08%	4,445,200
2026-10-01	14.17	14.25	13.72	13.95	-1.62%	5,060,100
2026-09-30	14.47	14.86	14.17	14.18	-0.77%	3,916,800
2026-09-29	14.77	14.86	14.11	14.29	-0.97%	7,068,000
2026-09-28	15.00	15.26	14.30	14.43	-4.31%	6,023,100
2026-09-25	15.85	16.03	14.99	15.08	-4.07%	5,152,100
2026-09-24	16.25	16.25	15.66	15.72	-4.03%	5,567,200
2026-09-23	16.17	16.48	15.74	16.38	+0.12%	6,498,100
2026-09-22	16.50	16.61	15.97	16.36	-0.06%	4,319,100
2026-09-21	16.32	16.78	16.15	16.37	+3.80%	4,123,200
2026-09-18	16.28	16.63	15.44	15.77	-3.43%	16,481,100
2026-09-17	15.12	16.59	15.12	16.33	+12.08%	8,618,600
2026-09-16	15.12	15.32	14.33	14.57	-3.06%	6,709,400
2026-09-15	15.44	15.96	14.71	15.03	-3.90%	4,738,900
2026-09-14	14.93	16.39	14.90	15.64	+4.76%	9,030,400
2026-09-11	15.87	16.10	14.85	14.93	-5.74%	8,602,300
2026-09-10	16.98	17.38	15.82	15.84	-8.23%	9,223,000
2026-09-09	18.33	18.91	17.10	17.26	-9.87%	9,803,600
2026-09-08	18.05	19.69	18.00	19.15	+8.13%	9,807,100
2026-09-04	17.67	18.15	17.08	17.71	-0.95%	6,367,300
2026-09-03	18.27	18.80	17.75	17.88	-1.22%	4,624,300
2026-09-02	18.40	18.49	17.67	18.10	-1.68%	5,253,300
2026-09-01	17.79	19.22	17.63	18.41	-0.22%	9,775,500
2026-08-31	17.32	19.14	17.29	18.45	+7.14%	8,310,700
2026-08-28	18.25	18.43	17.17	17.22	-6.77%	5,644,200
2026-08-27	18.58	18.88	18.05	18.47	+1.15%	3,826,900
2026-08-26	19.10	20.37	18.05	18.26	-4.45%	4,739,300
2026-08-25	18.51	19.89	17.91	19.11	+5.52%	6,304,519
2026-08-24	18.90	18.98	17.52	18.11	-3.00%	3,674,504
2026-08-21	18.63	19.42	18.20	18.67	+2.08%	4,382,500
2026-08-20	19.77	19.85	17.93	18.29	-7.86%	4,978,900
2026-08-19	18.96	20.08	18.22	19.85	+5.25%	4,768,300
2026-08-18	19.67	20.59	18.79	18.86	-7.82%	4,918,600
2026-08-17	21.15	22.28	20.05	20.46	-2.48%	6,244,800
2026-08-14	23.08	23.69	20.45	20.98	-7.70%	5,787,600
2026-08-13	23.10	23.99	21.27	22.73	+11.70%	7,381,800
2026-08-12	21.04	21.28	19.59	20.35	-1.07%	3,033,900
2026-08-11	20.75	21.15	19.80	20.57	-0.34%	2,427,100
2026-08-10	22.96	23.17	20.54	20.64	-8.87%	4,284,800
2026-08-07	21.41	22.82	20.36	22.65	+8.79%	5,973,000
2026-08-06	18.92	21.24	18.79	20.82	+9.29%	6,770,800
2026-08-05	18.38	19.43	18.26	19.05	+2.58%	4,079,400
2026-08-04	17.59	18.81	17.41	18.57	+6.79%	4,217,700
2026-08-03	16.26	18.24	15.87	17.39	+6.62%	5,706,500
2026-07-31	17.47	17.75	16.25	16.31	-4.34%	18,348,100
2026-07-30	15.60	17.35	15.56	17.05	+11.66%	5,496,300
2026-07-29	15.59	16.28	15.23	15.27	-3.29%	5,696,800
2026-07-28	14.53	15.90	14.25	15.79	+3.88%	5,625,500
2026-07-27	14.81	15.44	13.83	15.20	+4.40%	6,068,400
2026-07-24	16.02	16.04	14.51	14.56	-8.54%	4,547,500
2026-07-23	16.12	16.55	15.44	15.92	-3.22%	3,530,400
2026-07-22	17.11	17.98	16.43	16.45	-2.03%	5,349,800
2026-07-21	15.62	16.84	15.23	16.79	+7.22%	5,718,400
2026-07-20	14.39	15.73	14.25	15.66	+11.70%	4,326,800
2026-07-17	13.61	14.78	13.48	14.02	+1.37%	5,157,500
2026-07-16	14.84	14.84	13.29	13.83	-8.17%	6,958,700
2026-07-15	15.53	16.56	14.62	15.06	-1.76%	3,835,900
2026-07-14	15.78	15.81	15.16	15.33	-0.65%	4,472,300
2026-07-13	15.76	16.20	15.30	15.43	-3.32%	3,669,600
2026-07-10	16.61	16.69	15.25	15.96	-3.86%	6,310,400
2026-07-09	16.46	17.08	16.43	16.60	-2.12%	3,451,900
2026-07-08	16.35	16.98	16.27	16.96	+2.54%	3,342,400
2026-07-07	18.00	18.00	16.36	16.54	-9.72%	6,743,400
2026-07-06	17.45	18.35	17.12	18.32	+6.08%	4,442,800
2026-07-02	18.51	20.18	17.22	17.27	-6.95%	5,362,800
2026-07-01	18.36	19.16	17.85	18.56	+1.09%	6,444,800
2026-06-30	18.66	18.66	17.77	18.36	-2.39%	4,252,600
2026-06-29	18.97	19.22	18.28	18.81	-0.37%	5,652,900
2026-06-26	18.01	19.34	17.96	18.88	+2.16%	5,820,700
2026-06-25	19.46	19.57	18.10	18.48	-3.25%	3,649,100
2026-06-24	20.78	20.95	18.72	19.10	-9.44%	4,057,600
2026-06-23	19.57	21.90	19.31	21.09	+4.61%	3,387,700
2026-06-22	21.12	21.34	19.90	20.16	-6.49%	2,917,400
2026-06-18	23.61	23.94	21.08	21.56	-5.77%	14,066,900
2026-06-17	21.25	23.73	21.22	22.88	+5.78%	5,164,100
2026-06-16	20.85	22.96	20.30	21.63	+2.51%	5,937,800
2026-06-15	19.84	22.22	19.84	21.10	+13.50%	6,413,700
2026-06-12	18.75	19.85	18.15	18.59	-0.75%	4,034,800
2026-06-11	18.19	18.80	17.37	18.73	+3.94%	6,654,600
2026-06-10	20.20	20.25	18.00	18.02	-11.80%	5,792,600
2026-06-09	22.47	22.75	19.68	20.43	-8.88%	4,166,140
2026-06-08	22.03	23.07	21.50	22.42	+4.67%	2,378,274
2026-06-05	23.61	23.81	20.90	21.42	-9.43%	6,144,300
2026-06-04	25.91	25.91	23.53	23.65	-9.97%	7,447,200
2026-06-03	26.94	27.09	25.53	26.27	-4.75%	2,888,800
2026-06-02	26.44	27.67	25.52	27.58	+4.31%	4,442,000
2026-06-01	26.49	27.50	26.13	26.44	-1.75%	2,628,300
2026-05-29	27.46	27.46	26.08	26.91	-2.46%	2,727,900
2026-05-28	27.60	28.35	26.82	27.59	+0.18%	2,440,400
2026-05-27	29.67	29.68	26.98	27.54	-7.18%	4,652,700
2026-05-26	28.32	30.46	28.30	29.67	+4.77%	3,856,000
2026-05-22	29.18	29.67	28.00	28.32	-2.34%	2,874,100
2026-05-21	28.67	30.47	28.01	29.00	+1.15%	3,176,700
2026-05-20	27.27	29.14	26.70	28.67	+7.10%	3,640,300
2026-05-19	26.33	28.09	26.11	26.77	+4.57%	6,014,600
2026-05-18	27.46	27.51	25.06	25.60	-6.23%	4,215,400
2026-05-15	28.30	28.55	27.00	27.30	-6.70%	5,095,700
2026-05-14	30.32	30.32	29.04	29.26	-5.58%	3,553,300
2026-05-13	31.80	31.85	29.45	30.99	-2.36%	4,674,900
2026-05-12	32.44	32.44	29.78	31.74	-4.14%	4,036,500
2026-05-11	30.00	34.24	29.86	33.11	+9.71%	6,020,300
2026-05-08	30.35	31.59	29.34	30.18	+0.73%	3,684,200
2026-05-07	31.50	32.07	29.23	29.96	-5.79%	3,766,200
2026-05-06	28.14	32.80	27.77	31.80	+11.74%	7,545,600
2026-05-05	29.49	29.68	27.81	28.46	-4.37%	5,475,000
2026-05-04	30.68	31.56	28.81	29.76	-2.52%	6,264,200
2026-05-01	32.53	34.18	30.45	30.53	-3.78%	5,676,100
2026-04-30	31.80	32.74	30.20	31.73	+2.09%	10,214,100
2026-04-29	35.47	35.51	29.75	31.08	-8.88%	12,635,500
2026-04-28	34.69	37.10	33.00	34.11	-5.20%	14,895,000
2026-04-27	32.02	35.98	30.50	35.98	+23.22%	28,463,900
2026-04-24	30.11	31.33	26.90	29.20	—	44,389,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+8.66%). 가장 약한 달: 6월 (-30.56%). 일별 데이터 1년치(2026–2026) 기준.

4월+8.66%
5월-11.86%
6월-30.56%
7월-12.12%
8월+6.10%
9월-22.98%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

X-Energy, Inc. Class A Common Stock (XE)의 최근 종가는 얼마입니까?

2026-10-16 기준 10.36. Closelook 데이터 레이크의 일별 가격 기록 기준.

XE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 37.10, 최저 10.07 (2026-10-16 기준).

X-Energy, Inc. Class A Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 XE의 가장 강한 달은 4월(평균 +8.66%), 가장 약한 달은 6월(평균 -30.56%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 122개로 계산.