Xencor Inc (XNCR) — 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	24.02	24.21	22.76	22.85	-4.79%	1,129,943
2026-10-15	23.14	24.30	23.14	24.00	+2.61%	726,920
2026-10-14	23.43	24.26	23.21	23.39	-0.55%	1,369,922
2026-10-13	25.00	25.16	23.33	23.52	-6.07%	2,425,957
2026-10-12	24.64	25.32	24.43	25.04	+1.66%	753,049
2026-10-09	24.43	25.38	24.35	24.63	+0.53%	1,145,232
2026-10-08	24.02	24.56	22.56	24.50	+0.99%	2,189,224
2026-10-07	24.11	24.59	23.66	24.26	-0.41%	1,696,619
2026-10-06	25.76	26.03	23.89	24.36	-4.96%	1,245,800
2026-10-05	24.83	26.01	24.83	25.63	+3.18%	1,276,618
2026-10-02	25.36	25.50	24.14	24.84	+0.28%	1,097,640
2026-10-01	24.57	25.27	24.38	24.77	-0.72%	1,094,974
2026-09-30	25.36	26.35	24.94	24.95	-0.20%	1,541,989
2026-09-29	25.82	25.98	24.61	25.00	-2.34%	1,620,962
2026-09-28	23.90	25.71	23.74	25.60	+7.56%	1,532,262
2026-09-25	24.10	24.29	23.30	23.80	-0.34%	1,169,672
2026-09-24	24.16	24.69	23.69	23.88	-1.57%	952,643
2026-09-23	25.42	25.63	23.99	24.26	-3.58%	1,156,610
2026-09-22	25.08	25.70	24.86	25.16	+0.52%	1,223,604
2026-09-21	25.46	25.46	24.64	25.03	+1.25%	1,389,706
2026-09-18	24.45	25.02	24.13	24.72	+0.53%	5,207,447
2026-09-17	24.25	24.86	23.98	24.59	+3.71%	1,027,007
2026-09-16	23.87	24.11	23.64	23.71	-0.17%	1,230,466
2026-09-15	24.42	24.42	23.36	23.75	-3.18%	1,818,841
2026-09-14	24.71	24.95	24.46	24.53	+0.49%	858,322
2026-09-11	24.72	24.84	23.96	24.41	+0.62%	905,274
2026-09-10	24.63	24.63	23.86	24.26	-2.73%	1,360,986
2026-09-09	25.12	26.18	24.85	24.94	-1.54%	1,178,304
2026-09-08	26.09	26.49	24.93	25.33	-4.81%	1,237,757
2026-09-04	26.05	26.76	25.40	26.61	-0.04%	919,792
2026-09-03	27.18	27.23	26.05	26.62	-1.04%	1,321,480
2026-09-02	28.20	28.98	26.04	26.90	-3.62%	1,018,293
2026-09-01	27.19	28.08	26.71	27.91	+2.37%	1,475,981
2026-08-31	26.00	27.64	25.89	27.27	+4.62%	1,808,116
2026-08-28	28.97	28.97	25.80	26.06	-9.76%	2,051,639
2026-08-27	28.16	28.94	27.80	28.88	+1.55%	1,553,695
2026-08-26	28.71	29.23	28.44	28.44	-2.94%	2,121,833
2026-08-25	29.00	30.61	29.00	29.30	+1.05%	1,566,748
2026-08-24	27.80	29.42	27.14	29.00	+4.30%	1,050,750
2026-08-21	27.30	28.16	27.07	27.80	+2.96%	753,106
2026-08-20	27.01	27.70	26.52	27.00	-1.89%	1,655,225
2026-08-19	26.03	27.59	25.55	27.52	+8.30%	2,351,122
2026-08-18	22.81	25.53	22.79	25.41	+9.90%	1,604,652
2026-08-17	23.21	23.47	22.91	23.12	-0.94%	962,159
2026-08-14	22.91	23.45	22.50	23.34	+1.52%	443,070
2026-08-13	23.36	23.40	22.53	22.99	-0.82%	975,295
2026-08-12	22.13	23.34	21.89	23.18	+4.89%	1,967,662
2026-08-11	21.75	22.22	21.38	22.10	+2.41%	1,109,981
2026-08-10	20.91	21.81	20.48	21.58	+3.70%	1,263,697
2026-08-07	20.22	21.05	19.93	20.81	+4.05%	1,124,578
2026-08-06	21.96	21.96	19.07	20.00	+0.81%	996,659
2026-08-05	20.01	20.33	19.65	19.84	-0.40%	826,085
2026-08-04	19.69	20.26	19.49	19.92	+2.68%	760,790
2026-08-03	20.07	20.24	19.09	19.40	-4.01%	714,422
2026-07-31	21.50	21.57	19.77	20.21	-5.96%	1,318,724
2026-07-30	19.68	21.76	19.66	21.49	+10.04%	1,615,605
2026-07-29	19.93	20.12	19.20	19.53	-2.20%	1,161,148
2026-07-28	19.84	20.14	19.04	19.97	+0.55%	845,863
2026-07-27	19.48	20.60	19.46	19.86	+2.16%	942,303
2026-07-24	19.53	19.90	18.94	19.44	-0.46%	632,988
2026-07-23	19.18	20.02	18.84	19.53	+0.10%	832,624
2026-07-22	20.59	20.64	18.80	19.51	-4.60%	1,259,672
2026-07-21	18.85	21.26	18.82	20.45	+8.72%	1,826,707
2026-07-20	17.62	20.26	17.62	18.81	+7.67%	2,862,466
2026-07-17	14.68	17.68	14.60	17.47	+16.86%	1,684,195
2026-07-16	14.95	14.96	14.38	14.95	-0.20%	636,626
2026-07-15	14.87	15.03	14.48	14.98	+0.20%	487,639
2026-07-14	14.96	15.24	14.60	14.95	-0.07%	581,678
2026-07-13	15.53	15.53	14.67	14.96	-5.62%	662,576
2026-07-10	15.84	15.89	15.11	15.85	-1.64%	544,665
2026-07-09	16.40	16.98	15.78	16.11	-2.10%	1,478,030
2026-07-08	15.47	16.51	15.36	16.46	+5.04%	1,164,151
2026-07-07	14.92	15.78	14.72	15.67	+5.24%	719,118
2026-07-06	14.97	15.20	14.61	14.89	-0.73%	504,887
2026-07-02	15.39	15.72	14.69	15.00	-2.47%	919,419
2026-07-01	15.93	16.10	15.36	15.38	-4.47%	1,020,105
2026-06-30	15.69	16.80	15.46	16.10	+3.21%	1,500,302
2026-06-29	15.30	15.62	14.82	15.60	+3.65%	749,505
2026-06-26	14.82	15.57	14.59	15.05	+2.10%	1,981,661
2026-06-25	14.89	15.31	14.43	14.74	+2.01%	874,739
2026-06-24	14.28	14.95	14.28	14.45	+2.63%	825,398
2026-06-23	13.90	14.50	13.90	14.08	+0.50%	1,142,537
2026-06-22	12.89	14.21	12.89	14.01	+10.84%	1,203,500
2026-06-18	13.06	13.32	12.49	12.64	-1.10%	1,815,287
2026-06-17	12.24	13.26	12.24	12.78	+4.75%	1,051,847
2026-06-16	12.25	12.36	11.90	12.20	-0.08%	871,478
2026-06-15	12.31	12.60	11.99	12.21	-0.97%	638,904
2026-06-12	12.34	12.53	12.02	12.33	+1.99%	591,563
2026-06-11	11.80	12.27	11.56	12.09	+2.20%	500,334
2026-06-10	11.82	12.24	11.57	11.83	-0.50%	650,972
2026-06-09	11.61	12.04	11.57	11.89	+4.21%	1,009,031
2026-06-08	11.90	11.96	11.20	11.41	-3.06%	776,181
2026-06-05	12.08	12.08	11.55	11.77	-2.00%	862,565
2026-06-04	11.84	12.12	11.51	12.01	+5.17%	942,670
2026-06-03	11.30	11.44	11.23	11.42	+1.87%	602,704
2026-06-02	11.61	11.67	11.07	11.21	-5.00%	595,388
2026-06-01	11.83	11.99	11.51	11.80	-0.67%	709,375
2026-05-29	11.97	12.22	11.75	11.88	-0.75%	647,066
2026-05-28	11.70	12.02	11.40	11.97	+2.13%	374,951
2026-05-27	11.57	12.14	11.53	11.72	+0.77%	484,449
2026-05-26	11.40	11.75	11.28	11.63	+2.83%	526,296
2026-05-22	11.29	11.62	11.20	11.31	+0.35%	522,183
2026-05-21	11.10	11.46	11.01	11.27	-0.44%	642,663
2026-05-20	10.49	11.38	10.49	11.32	+8.74%	905,041
2026-05-19	10.99	10.99	10.38	10.41	-5.88%	794,258
2026-05-18	11.03	11.40	10.86	11.06	-1.43%	854,126
2026-05-15	11.66	11.66	10.97	11.22	-5.56%	895,182
2026-05-14	12.32	12.35	11.77	11.88	-4.04%	570,374
2026-05-13	12.36	12.47	12.00	12.38	-0.48%	761,921
2026-05-12	12.84	13.00	12.40	12.44	-2.74%	664,326
2026-05-11	13.01	13.49	12.75	12.79	-0.54%	857,049
2026-05-08	12.22	13.15	12.00	12.86	+4.47%	899,514
2026-05-07	12.64	13.21	12.10	12.31	-5.38%	947,693
2026-05-06	12.93	13.22	12.72	13.01	+1.25%	819,660
2026-05-05	13.49	13.82	12.51	12.85	-3.82%	697,431
2026-05-04	12.81	13.46	12.80	13.36	+5.28%	1,297,674
2026-05-01	11.89	12.93	11.81	12.69	+6.37%	869,538
2026-04-30	11.70	12.04	11.60	11.93	+2.67%	460,254
2026-04-29	11.88	11.97	11.47	11.62	-4.36%	903,080
2026-04-28	13.05	13.35	11.89	12.15	-7.25%	1,045,210
2026-04-27	12.86	13.56	12.86	13.10	+0.92%	1,115,832
2026-04-24	12.43	13.24	12.21	12.98	+4.26%	627,251
2026-04-23	12.84	13.05	12.33	12.45	-3.11%	335,047
2026-04-22	12.69	13.01	12.51	12.85	+1.90%	630,953
2026-04-21	12.78	12.78	12.46	12.61	-1.48%	395,775
2026-04-20	13.11	13.40	12.78	12.80	-1.99%	643,723
2026-04-17	12.79	13.16	12.74	13.06	+4.90%	877,135
2026-04-16	12.54	12.61	12.00	12.45	-0.48%	635,514
2026-04-15	12.65	12.82	12.25	12.51	+0.00%	978,365
2026-04-14	12.07	12.65	12.04	12.51	+3.65%	806,981
2026-04-13	12.53	13.30	12.04	12.07	-2.82%	771,736
2026-04-10	12.61	12.61	12.18	12.42	-0.88%	530,508
2026-04-09	12.15	12.59	12.05	12.53	+2.29%	1,013,458
2026-04-08	12.97	13.20	11.99	12.25	-0.49%	974,756
2026-04-07	12.60	12.60	11.98	12.31	-1.05%	490,005
2026-04-06	12.79	13.10	12.38	12.44	-2.89%	864,662
2026-04-02	12.21	12.82	12.20	12.81	+2.23%	608,555
2026-04-01	12.35	12.73	12.17	12.53	+3.90%	1,030,547
2026-03-31	11.51	12.44	11.17	12.06	+6.26%	1,090,535
2026-03-30	11.46	11.61	10.96	11.35	-0.61%	938,643
2026-03-27	12.17	12.40	11.27	11.42	-7.23%	845,999
2026-03-26	12.01	12.82	12.01	12.31	-0.73%	811,310
2026-03-25	12.10	12.79	11.96	12.40	+4.29%	638,277
2026-03-24	11.37	12.01	11.04	11.89	-1.33%	1,275,249
2026-03-23	12.21	12.50	11.98	12.05	-0.66%	1,516,696
2026-03-20	12.17	12.41	11.79	12.13	+0.08%	2,315,328
2026-03-19	11.45	12.30	11.34	12.12	+4.57%	852,418
2026-03-18	11.75	11.75	11.37	11.59	-1.28%	746,634
2026-03-17	12.05	12.25	11.68	11.74	-2.41%	800,976
2026-03-16	11.75	12.50	11.75	12.03	+0.25%	759,327
2026-03-13	11.72	12.08	11.45	12.00	+3.36%	646,477
2026-03-12	11.72	11.74	11.22	11.61	-3.57%	1,137,841
2026-03-11	11.82	12.13	11.55	12.04	+0.50%	745,263
2026-03-10	11.95	12.36	11.62	11.98	+0.93%	931,931
2026-03-09	11.25	12.00	11.24	11.87	+4.86%	835,917
2026-03-06	10.85	11.32	10.62	11.32	+1.43%	877,476
2026-03-05	11.85	11.98	10.89	11.16	-12.40%	1,649,549
2026-03-04	12.25	12.80	11.85	12.74	+5.99%	705,800
2026-03-03	11.92	12.24	11.48	12.02	-2.28%	788,913
2026-03-02	12.37	13.30	11.85	12.30	-3.68%	848,719
2026-02-27	13.49	13.57	12.67	12.77	-5.76%	874,816
2026-02-26	12.43	14.54	12.06	13.55	+13.11%	1,511,309
2026-02-25	12.10	12.35	11.83	11.98	+1.44%	712,468
2026-02-24	11.84	12.19	11.59	11.81	+2.07%	484,355
2026-02-23	11.39	11.79	11.23	11.57	+1.40%	547,165
2026-02-20	11.80	11.81	11.14	11.41	-2.81%	487,483
2026-02-19	11.24	11.90	11.12	11.74	+3.53%	666,483
2026-02-18	11.45	11.70	11.19	11.34	-1.73%	395,999
2026-02-17	11.54	11.73	11.17	11.54	-0.43%	580,691
2026-02-13	11.76	11.95	11.36	11.59	-0.26%	417,284
2026-02-12	12.26	12.55	11.25	11.62	-4.91%	414,975
2026-02-11	12.36	12.59	11.75	12.22	-1.21%	415,474
2026-02-10	11.98	12.73	11.95	12.37	+3.69%	680,785
2026-02-09	11.57	12.06	11.30	11.93	+2.76%	407,500
2026-02-06	11.14	11.65	11.01	11.61	+7.30%	630,096
2026-02-05	11.36	11.87	10.76	10.82	-6.16%	487,644
2026-02-04	12.05	12.13	11.38	11.53	-3.84%	466,326
2026-02-03	12.11	12.44	11.76	11.99	-0.99%	471,276
2026-02-02	12.00	12.42	11.85	12.11	+0.17%	584,951
2026-01-30	12.55	12.72	11.82	12.09	-2.34%	565,401
2026-01-29	12.33	12.79	12.33	12.38	+0.24%	406,320
2026-01-28	13.22	13.38	12.28	12.35	-6.23%	635,120
2026-01-27	13.02	13.63	12.93	13.17	+1.15%	352,554
2026-01-26	12.62	13.08	12.50	13.02	+1.88%	641,201
2026-01-23	13.03	13.22	12.51	12.78	-2.52%	616,797
2026-01-22	12.94	13.74	12.93	13.11	+0.85%	735,058
2026-01-21	12.62	13.10	12.61	13.00	+2.85%	678,999
2026-01-20	12.50	12.78	12.41	12.64	-1.17%	869,698
2026-01-16	13.53	13.65	12.76	12.79	-3.18%	673,540
2026-01-15	14.42	14.65	13.19	13.21	-8.58%	514,903
2026-01-14	13.85	14.65	13.71	14.45	+3.66%	560,216
2026-01-13	14.21	14.24	13.77	13.94	-1.62%	517,045
2026-01-12	13.89	14.38	13.80	14.17	+2.02%	930,925
2026-01-09	14.22	14.50	13.81	13.89	-2.11%	1,397,179
2026-01-08	14.39	14.66	13.94	14.19	-5.08%	931,738
2026-01-07	14.08	15.40	13.99	14.95	+6.33%	1,595,904
2026-01-06	14.14	14.48	13.77	14.06	-1.47%	1,109,903
2026-01-05	14.99	15.09	13.83	14.27	-4.36%	723,447
2026-01-02	15.31	15.36	14.71	14.92	-2.55%	603,192
2025-12-31	15.03	15.42	14.85	15.31	+1.86%	485,728
2025-12-30	15.11	15.21	14.90	15.03	-0.92%	380,258
2025-12-29	15.08	15.41	14.93	15.17	-0.33%	438,904
2025-12-26	15.45	15.45	15.05	15.22	-1.49%	421,713
2025-12-24	15.21	15.50	14.97	15.45	-0.13%	278,044
2025-12-23	15.74	16.04	15.22	15.47	-3.13%	546,910
2025-12-22	15.49	16.17	15.30	15.97	+2.70%	583,139
2025-12-19	15.70	16.11	15.51	15.55	-0.89%	2,847,652
2025-12-18	15.83	16.31	15.53	15.69	-0.70%	595,189
2025-12-17	16.50	16.89	15.62	15.80	-4.53%	681,066
2025-12-16	16.59	16.92	16.45	16.55	-1.43%	1,037,989
2025-12-15	16.71	17.18	16.45	16.79	+1.63%	872,861
2025-12-12	17.02	17.14	16.43	16.52	-3.17%	507,467
2025-12-11	16.99	17.62	16.94	17.06	-0.58%	611,379
2025-12-10	16.80	17.33	16.58	17.16	+2.08%	610,991
2025-12-09	17.58	17.98	16.70	16.81	-4.92%	1,684,897
2025-12-08	17.75	18.30	17.44	17.68	+2.20%	699,934
2025-12-05	18.40	18.69	17.27	17.30	-4.63%	552,847
2025-12-04	17.50	18.68	17.02	18.14	+4.79%	951,185
2025-12-03	16.03	17.33	16.03	17.31	+8.26%	528,193
2025-12-02	16.56	16.71	15.69	15.99	-3.15%	575,735
2025-12-01	17.00	17.00	16.41	16.51	-4.68%	496,821
2025-11-28	17.53	17.83	17.20	17.32	-0.35%	214,144
2025-11-26	17.36	17.80	17.14	17.38	+0.70%	1,231,220
2025-11-25	16.94	17.55	16.78	17.26	+3.11%	813,210
2025-11-24	16.15	17.07	16.01	16.74	+5.48%	698,592
2025-11-21	15.61	16.21	15.38	15.87	+1.89%	628,229
2025-11-20	15.99	16.63	15.42	15.57	-1.24%	549,751
2025-11-19	16.02	16.24	15.66	15.77	-1.56%	666,205
2025-11-18	15.62	16.55	15.39	16.02	+2.56%	1,284,991
2025-11-17	14.90	16.00	14.72	15.62	+4.62%	990,283
2025-11-14	13.83	15.09	13.73	14.93	+6.72%	788,523
2025-11-13	14.19	14.42	13.77	13.99	-2.78%	662,730
2025-11-12	14.78	15.29	14.36	14.39	-3.23%	919,097
2025-11-11	14.02	15.02	13.75	14.87	+8.22%	601,796
2025-11-10	14.34	14.34	13.57	13.74	-1.15%	959,420
2025-11-07	13.75	13.94	13.12	13.90	-0.71%	897,740
2025-11-06	14.40	15.16	13.83	14.00	-2.57%	1,060,735
2025-11-05	13.70	14.40	13.39	14.37	+4.89%	944,341
2025-11-04	13.55	14.46	13.30	13.70	-1.72%	1,071,680
2025-11-03	14.49	14.76	13.43	13.94	-5.23%	1,026,212
2025-10-31	14.13	14.85	13.80	14.71	+4.10%	1,210,912
2025-10-30	14.44	14.88	14.06	14.13	-3.68%	962,561
2025-10-29	15.24	15.50	14.47	14.67	+2.95%	1,748,993
2025-10-28	14.10	14.66	14.01	14.25	-0.14%	1,219,533
2025-10-27	13.72	14.83	13.50	14.27	+8.02%	1,636,943
2025-10-24	12.47	14.20	12.30	13.21	+7.05%	1,563,387
2025-10-23	13.25	13.29	12.16	12.34	-7.15%	1,290,453
2025-10-22	14.51	14.59	13.27	13.29	-8.41%	1,892,038
2025-10-21	15.07	15.34	14.28	14.51	-3.72%	1,155,656
2025-10-20	14.94	15.69	14.60	15.07	+2.03%	2,007,764

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+24.34%). 가장 약한 달: 1월 (-21.06%). 일별 데이터 2년치(2025–2026) 기준.

1월-21.06%
2월-3.69%
3월-14.18%
4월+4.47%
5월-16.36%
6월+14.02%
7월+17.25%
8월+21.21%
9월+13.29%
10월+24.34%
11월+24.25%
12월-7.27%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Xencor Inc (XNCR)의 최근 종가는 얼마입니까?

2026-10-16 기준 22.85. Closelook 데이터 레이크의 일별 가격 기록 기준.

XNCR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 30.61, 최저 10.38 (2026-10-16 기준).

Xencor Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 XNCR의 가장 강한 달은 10월(평균 +24.34%), 가장 약한 달은 1월(평균 -21.06%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.