—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Expro Group Holdings NV (XPRO) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1615.8716.4415.6916.16+3.00%995,000
2026-10-1515.4915.7815.0615.69-0.38%719,100
2026-10-1416.0816.6415.3215.75-4.02%1,087,600
2026-10-1316.3516.4416.0916.41+1.36%666,800
2026-10-1216.2616.5816.0816.19+0.12%763,800
2026-10-0916.2816.5916.1016.17-0.25%645,300
2026-10-0815.7416.3815.2616.21+4.24%914,400
2026-10-0716.5116.5115.3015.55-4.19%1,460,600
2026-10-0616.8016.9016.1716.23-3.22%716,300
2026-10-0516.3317.2016.3316.77+2.88%919,200
2026-10-0216.3316.8216.2116.30+0.00%803,600
2026-10-0115.7716.4515.3716.30+3.36%818,700
2026-09-3015.8616.1115.7515.77-1.25%923,000
2026-09-2916.1516.5215.8715.97-2.14%936,726
2026-09-2816.4916.5916.0116.32-0.06%1,078,671
2026-09-2516.5817.2016.3316.33-2.33%614,500
2026-09-2416.7016.8316.3116.72+1.27%658,700
2026-09-2316.3916.8116.2216.51+0.79%433,900
2026-09-2216.3016.7416.0716.38-0.18%704,400
2026-09-2116.2416.6716.0116.41-0.30%554,900
2026-09-1816.3416.5316.0416.46+0.37%1,623,100
2026-09-1716.5916.6116.3416.40-0.24%794,600
2026-09-1617.3817.3916.0116.44-5.68%1,084,700
2026-09-1517.2717.5317.0617.43+1.34%1,095,700
2026-09-1417.5217.5816.9617.20-2.16%759,500
2026-09-1117.8717.8717.3917.58+0.06%487,000
2026-09-1018.2418.2417.3717.57-3.41%698,800
2026-09-0918.3918.6217.9918.19+0.50%742,500
2026-09-0818.2618.3617.8918.10+0.78%812,500
2026-09-0417.6917.9917.3717.96+0.34%556,000
2026-09-0318.5618.7217.8517.90-2.98%776,700
2026-09-0217.3818.6216.9418.45+4.71%1,322,100
2026-09-0118.0818.1317.5617.62-2.76%699,300
2026-08-3118.0518.8317.9018.12+2.90%819,300
2026-08-2817.9418.0717.4917.61-2.55%828,100
2026-08-2717.4418.2217.2518.07+2.96%955,400
2026-08-2617.5617.6317.1217.55-0.40%809,700
2026-08-2517.8417.9917.6017.62-1.62%675,000
2026-08-2418.0118.0217.5917.91-1.70%452,500
2026-08-2118.3718.8918.1218.22-1.03%966,100
2026-08-2019.2019.2318.2718.41-2.90%858,100
2026-08-1918.7019.1418.3918.96+3.21%879,700
2026-08-1818.5718.7718.1918.37-1.08%769,100
2026-08-1718.8218.8818.4218.57-0.75%759,500
2026-08-1418.5919.0518.3218.71+0.32%916,400
2026-08-1318.3318.7418.1118.65+1.30%802,500
2026-08-1218.2718.5318.1318.41+0.82%781,900
2026-08-1117.9918.3817.9118.26+2.30%873,500
2026-08-1017.1417.8517.1417.85+5.25%907,400
2026-08-0716.7317.5016.6816.96-0.18%605,200
2026-08-0616.7217.3416.5316.99+4.11%890,700
2026-08-0516.6316.7515.7316.32-2.68%1,041,000
2026-08-0416.0516.9415.8516.77+5.08%841,527
2026-08-0315.6416.0915.5215.96+0.06%760,074
2026-07-3115.3516.3415.0815.95+4.73%882,000
2026-07-3014.7915.2914.6915.23+4.10%660,700
2026-07-2915.9616.2114.6014.63-5.12%893,900
2026-07-2815.6916.4314.3715.42-1.60%1,480,600
2026-07-2715.5116.1615.4615.67-0.76%1,607,000
2026-07-2416.1116.1115.5515.79+0.57%769,500
2026-07-2315.9416.2715.4815.70-0.32%1,391,300
2026-07-2216.1916.6015.7115.75-2.60%1,078,500
2026-07-2116.0216.4515.9916.17+0.94%810,900
2026-07-2016.3816.6615.9616.02-2.79%975,600
2026-07-1716.5516.9816.4416.48-1.49%1,118,400
2026-07-1616.6516.7316.1916.73+1.76%1,134,800
2026-07-1516.5116.5115.4316.44+0.55%1,349,700
2026-07-1415.4716.4915.4716.35+4.94%1,178,000
2026-07-1315.4816.0015.4815.58+0.78%714,900
2026-07-1014.9315.4814.7815.46+4.25%1,206,300
2026-07-0914.5314.8614.4414.83+0.68%1,084,200
2026-07-0814.5614.8514.4614.73+2.65%890,800
2026-07-0714.2114.5314.1114.35+2.35%766,755
2026-07-0614.3914.8614.0214.02-2.50%1,104,368
2026-07-0214.4814.7014.1414.38+1.34%1,369,700
2026-07-0114.6314.8014.0114.19-3.93%1,415,900
2026-06-3014.2014.8414.2014.77+3.72%1,571,600
2026-06-2914.3314.4814.1514.24-0.28%2,466,000
2026-06-2613.7514.3013.7514.28+2.29%3,731,500
2026-06-2513.1513.9913.0313.96+6.65%1,766,500
2026-06-2412.9013.1812.7313.09-2.31%1,985,700
2026-06-2313.6913.9213.3813.40-3.39%866,400
2026-06-2213.8313.9013.5113.87+0.36%1,437,500
2026-06-1814.4014.4013.6813.82-4.23%1,827,300
2026-06-1715.6415.6414.3114.43-6.60%1,379,300
2026-06-1615.4815.6015.2315.45-1.40%1,010,800
2026-06-1516.0616.2415.6615.67-4.80%498,900
2026-06-1216.2416.7716.2416.46+0.55%490,200
2026-06-1116.6016.6016.1316.37-0.24%812,300
2026-06-1016.4617.0916.4016.41+0.92%1,130,400
2026-06-0916.9317.1515.8116.26-4.01%1,763,400
2026-06-0815.6717.1815.6716.94+10.14%1,449,900
2026-06-0516.5016.5515.2015.38-7.29%1,241,300
2026-06-0415.8416.6615.5516.59+8.43%1,588,300
2026-06-0315.2915.3915.0115.30-0.52%816,300
2026-06-0215.1915.6015.1915.38+1.72%790,774
2026-06-0115.0115.2414.8515.12+2.37%793,791
2026-05-2914.7215.1114.6814.77-0.27%908,900
2026-05-2815.0815.1514.5414.81-1.79%1,319,000
2026-05-2715.5515.5815.0015.08-5.16%989,500
2026-05-2615.8416.4515.7015.90-0.19%895,800
2026-05-2216.2116.3215.8715.93-3.10%1,190,100
2026-05-2116.9017.0016.3316.44-3.12%851,200
2026-05-2016.4117.1016.4116.97+3.60%1,349,900
2026-05-1916.8716.8716.1516.38-0.91%1,385,600
2026-05-1815.8316.5715.7016.53+4.29%783,000
2026-05-1515.9016.0815.7215.85-1.12%717,000
2026-05-1415.6416.1315.5716.03+2.36%718,400
2026-05-1315.6615.7515.4515.66-0.89%919,900
2026-05-1216.0016.1215.5215.80-0.38%913,500
2026-05-1115.6015.9615.6015.86+3.19%685,900
2026-05-0815.6515.8715.2515.37-1.22%714,000
2026-05-0715.9516.3015.4715.56-3.71%1,653,600
2026-05-0617.3717.4916.0416.16-9.42%1,274,100
2026-05-0518.3518.5717.3017.84-1.22%1,027,905
2026-05-0417.9718.1617.8118.06+0.11%679,467
2026-05-0118.0518.2817.7018.04-0.93%695,200
2026-04-3017.7918.2717.7918.21+1.00%736,500
2026-04-2918.2118.2117.6218.03+0.11%1,003,600
2026-04-2818.0118.2017.9518.01+1.18%879,900
2026-04-2717.8218.0617.7217.80+0.23%953,000
2026-04-2417.1317.7916.7617.76+3.98%1,417,600
2026-04-2317.1117.6716.6017.08-0.47%988,100
2026-04-2216.5417.2716.5417.16+4.63%925,800
2026-04-2116.2816.4215.8716.40+3.02%1,110,900
2026-04-2016.0416.3315.8115.92-2.15%885,800
2026-04-1715.7616.2815.5816.27+1.06%2,809,700
2026-04-1616.1316.3415.9316.10-0.37%1,913,000
2026-04-1516.4616.4616.0216.16-0.68%1,859,400
2026-04-1416.8616.8616.2316.27-4.74%619,000
2026-04-1316.8417.3716.8417.08+2.34%588,400
2026-04-1016.6616.8416.5416.69+0.00%528,500
2026-04-0917.1117.2616.6016.69-2.45%859,500
2026-04-0816.6517.2016.3017.11-0.47%1,013,700
2026-04-0716.6717.2516.5117.19+3.43%732,700
2026-04-0616.5716.8016.4316.62-0.24%672,600
2026-04-0216.4316.8816.2516.66+2.52%836,200
2026-04-0117.1217.3816.2516.25-6.66%1,191,800
2026-03-3117.5317.9117.2217.41+1.22%1,899,300
2026-03-3018.2218.2217.1717.20-3.96%1,644,500
2026-03-2717.8017.9817.3717.91+0.51%1,316,500
2026-03-2617.6917.9717.4317.82+0.00%1,279,600
2026-03-2518.2318.3917.8017.82-3.10%899,600
2026-03-2417.6118.4717.5618.39+3.26%1,482,502
2026-03-2316.5417.9616.5417.81+6.97%1,470,885
2026-03-2016.8016.9116.3916.65-0.60%2,755,100
2026-03-1916.3616.9816.0116.75+1.64%1,167,800
2026-03-1816.8817.1016.4816.48-2.83%1,143,500
2026-03-1716.7017.1916.6416.96+3.04%606,787
2026-03-1616.1416.5715.9216.46+1.98%801,028
2026-03-1315.9916.2315.7316.14+1.13%1,054,200
2026-03-1216.7016.9015.7115.96-6.01%1,593,300
2026-03-1116.7817.3116.6616.98-0.64%986,400
2026-03-1016.8617.2316.5417.09+0.59%1,359,039
2026-03-0916.5617.0116.1816.99+2.10%1,198,427
2026-03-0616.6016.9116.2716.64-0.95%1,189,700
2026-03-0516.4516.9116.3416.80+2.19%1,093,000
2026-03-0416.8817.3416.3616.44-2.55%1,547,100
2026-03-0317.3317.3316.4916.87-3.32%944,700
2026-03-0218.2218.2717.0617.45-2.30%1,059,600
2026-02-2717.4018.0917.2117.86+2.64%1,481,900
2026-02-2617.0117.5716.6517.40+0.58%888,000
2026-02-2517.9017.9117.0217.30-2.43%1,208,300
2026-02-2418.1118.1917.4917.73-2.48%1,004,200
2026-02-2317.9818.7317.3818.18+2.19%1,911,700
2026-02-2017.5718.0817.2017.79+0.06%1,411,300
2026-02-1915.8418.3815.2817.78+6.15%3,282,900
2026-02-1816.5017.1016.5016.75+2.70%1,145,100
2026-02-1716.3616.3715.8616.31-0.12%678,700
2026-02-1316.3316.6816.1316.33+0.80%718,600
2026-02-1216.9317.0015.7316.20-3.91%770,200
2026-02-1116.7616.9916.3116.86+3.37%743,200
2026-02-1016.6716.6916.0616.31-2.10%493,300
2026-02-0916.6616.8916.5116.66+0.00%678,300
2026-02-0615.7016.7915.5916.66+7.48%777,500
2026-02-0515.6915.9915.1715.50-3.61%665,400
2026-02-0416.2416.4215.6316.08-0.62%934,300
2026-02-0316.1016.4615.6416.18+0.56%780,900
2026-02-0215.5216.3715.4916.09+0.50%1,005,900
2026-01-3015.9916.4215.5816.01-1.36%1,407,500
2026-01-2916.0416.4515.8716.23+4.71%1,939,800
2026-01-2816.2216.2315.2315.50-3.61%1,348,700
2026-01-2716.0016.3215.9116.08+1.01%684,000
2026-01-2616.2016.2015.8515.92-0.19%922,400
2026-01-2316.3916.7815.8915.95-0.87%1,012,300
2026-01-2215.9916.1115.7716.09+0.00%1,109,100
2026-01-2115.5516.2715.4716.09+5.72%1,517,200
2026-01-2016.1916.2715.1215.22-6.11%1,482,305
2026-01-1616.3516.5016.1516.21-0.18%756,900
2026-01-1516.2816.5116.0516.24-0.12%1,474,300
2026-01-1415.7416.7815.4616.26+6.14%2,154,100
2026-01-1314.5915.4814.5915.32+6.17%1,095,500
2026-01-1214.6014.6714.1614.43-0.96%634,600
2026-01-0914.6414.8514.1914.57-0.48%996,800
2026-01-0814.1214.6914.0414.64+4.05%664,400
2026-01-0714.2214.2613.9614.07-0.85%755,500
2026-01-0614.1714.2714.0014.19-0.84%816,000
2026-01-0514.5614.9414.2914.31+4.91%1,703,400
2026-01-0213.4313.7213.1913.64+2.17%800,700
2025-12-3113.4913.6313.3013.35-1.33%572,900
2025-12-3013.5413.7413.5113.53-0.22%1,171,461
2025-12-2913.5213.6813.3813.56+1.35%888,041
2025-12-2613.5113.5113.2913.38-0.67%415,900
2025-12-2413.6913.6913.4213.47-0.88%359,700
2025-12-2313.4613.6313.1913.59+1.95%823,800
2025-12-2213.1513.5713.1513.33+2.78%1,273,200
2025-12-1912.5813.0012.5312.97+3.59%5,694,700
2025-12-1812.9013.0912.4912.52-4.94%1,709,900
2025-12-1712.7813.2012.7313.17+4.11%1,422,900
2025-12-1613.5413.5412.4412.65-8.20%1,430,700
2025-12-1514.1014.1013.7213.78-1.85%966,300
2025-12-1214.6614.6813.9514.04-4.10%873,600
2025-12-1114.4414.9114.4414.64+0.07%942,500
2025-12-1014.6414.7914.4114.63-0.48%1,436,500
2025-12-0914.4714.8114.4714.70+1.45%839,413
2025-12-0814.7614.8814.4614.49-2.56%606,360
2025-12-0514.8514.9714.7514.87+0.13%674,200
2025-12-0415.0115.0414.7014.85-0.87%692,600
2025-12-0314.3715.0014.3314.98+5.94%1,175,500
2025-12-0214.1914.2413.6014.14-0.70%1,120,100
2025-12-0113.9714.3113.9714.24+2.08%841,200
2025-11-2813.8414.1313.6813.95+1.31%386,400
2025-11-2613.9014.0313.7613.77-1.57%564,000
2025-11-2513.7614.0013.4313.99+1.89%597,900
2025-11-2413.5513.9313.4313.73-0.51%1,098,400
2025-11-2113.1513.9612.9413.80+4.78%820,400
2025-11-2013.6014.0613.1213.17-1.94%1,867,300
2025-11-1913.4413.6713.2513.43-3.24%897,900
2025-11-1813.2813.9013.2013.88+3.12%791,500
2025-11-1713.5213.8113.1913.46-0.37%992,400
2025-11-1413.4713.8313.1513.51+0.45%1,237,400
2025-11-1313.6313.8613.1713.45-1.82%1,193,400
2025-11-1213.9714.1513.3913.70-3.45%1,580,900
2025-11-1113.7614.2313.7614.19+2.68%1,101,400
2025-11-1013.0813.9512.7613.82+6.72%1,599,100
2025-11-0712.9913.2112.7012.95-0.92%1,878,600
2025-11-0613.8814.0813.0613.07-6.04%1,369,000
2025-11-0513.7614.0513.7413.91+1.09%1,453,800
2025-11-0413.5713.8813.5713.76-2.13%1,109,900
2025-11-0313.6414.0713.3914.06+3.53%1,348,100
2025-10-3113.9714.0713.5013.58-2.72%1,328,200
2025-10-3013.9114.3113.8013.96-1.06%770,100
2025-10-2913.8914.5313.8914.11+1.66%1,738,400
2025-10-2813.7913.9113.6013.88+0.58%1,177,100
2025-10-2713.9213.9413.5113.80+0.66%698,700
2025-10-2413.5513.9913.4813.71+1.33%1,041,500
2025-10-2313.0214.1112.5013.53+0.15%2,061,600
2025-10-2213.0213.6312.8113.51+5.55%1,654,400
2025-10-2112.8713.2112.7512.80+0.55%890,800
2025-10-2012.5712.9012.5712.73+2.33%845,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+15.98%). 가장 약한 달: 5월 (-9.12%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Expro Group Holdings NV (XPRO)의 최근 종가는 얼마입니까?

2026-10-16 기준 16.16. Closelook 데이터 레이크의 일별 가격 기록 기준.

XPRO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.23, 최저 12.31 (2026-10-16 기준).

Expro Group Holdings NV이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 XPRO의 가장 강한 달은 8월(평균 +15.98%), 가장 약한 달은 5월(평균 -9.12%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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