Stockscreener 앱 받기
114.14
0.33%
0.38
시간 외 거래:
114.31
0.17
+0.15%
Exxon Mobil Corp 주식 (XOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $114.4 | $112.5 | $1.84 | 11,262,973.0 | +0.33% |
| 2025-11-03 | $115.0 | $113.6 | $1.35 | 12,284,957.0 | -0.52% |
| 2025-10-31 | $115.2 | $112.6 | $2.60 | 20,208,962.0 | -0.29% |
| 2025-10-30 | $116.5 | $114.5 | $1.99 | 16,042,761.0 | -1.51% |
| 2025-10-29 | $117.0 | $114.8 | $2.24 | 12,560,210.0 | +1.23% |
| 2025-10-28 | $116.2 | $115.0 | $1.19 | 9,518,046.0 | -0.78% |
| 2025-10-27 | $116.0 | $115.1 | $0.885 | 10,970,287.0 | +0.48% |
| 2025-10-24 | $116.5 | $115.2 | $1.29 | 9,891,298.0 | -0.51% |
| 2025-10-23 | $116.8 | $115.4 | $1.49 | 14,969,686.0 | +1.11% |
| 2025-10-22 | $115.2 | $113.1 | $2.10 | 12,130,925.0 | +1.77% |
| 2025-10-21 | $113.4 | $112.0 | $1.37 | 9,200,729.0 | +0.01% |
| 2025-10-20 | $113.2 | $112.0 | $1.17 | 9,518,450.0 | +0.41% |
| 2025-10-17 | $112.9 | $111.2 | $1.73 | 13,428,212.0 | +1.45% |
| 2025-10-16 | $112.2 | $110.4 | $1.80 | 11,763,595.0 | -0.87% |
| 2025-10-15 | $113.6 | $111.0 | $2.60 | 11,512,263.0 | -0.61% |
| 2025-10-14 | $113.0 | $110.7 | $2.25 | 11,159,887.0 | +0.04% |
| 2025-10-13 | $112.3 | $111.3 | $0.985 | 11,005,487.0 | +1.36% |
| 2025-10-10 | $112.6 | $110.7 | $1.91 | 13,776,818.0 | -1.93% |
| 2025-10-09 | $115.5 | $112.7 | $2.78 | 11,664,479.0 | -0.97% |
| 2025-10-08 | $115.0 | $113.4 | $1.60 | 12,296,391.0 | -0.21% |
| 2025-10-07 | $114.5 | $111.7 | $2.77 | 11,938,975.0 | +0.05% |
Exxon Mobil Corp 주식 (XOM) 연도별 가격 이력
이 심층 분석에서는 Exxon Mobil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Exxon Mobil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Exxon Mobil Corp 주식 (XOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $115.0 | $112.5 | $2.48 | 23,547,930.0 | -0.19% |
| 2025-10 | $117.0 | $110.4 | $6.66 | 287,182,667.0 | +1.43% |
| 2025-09 | $118.4 | $108.3 | $10.01 | 350,528,085.0 | -1.35% |
| 2025-08 | $114.8 | $105.5 | $9.27 | 325,716,222.0 | +2.37% |
| 2025-07 | $115.8 | $107.2 | $8.61 | 310,845,478.0 | +3.56% |
| 2025-06 | $117.0 | $101.7 | $15.22 | 410,693,702.0 | +5.38% |
| 2025-05 | $110.5 | $101.2 | $9.33 | 327,992,458.0 | -3.15% |
| 2025-04 | $119.3 | $97.80 | $21.48 | 394,546,461.0 | -11.18% |
| 2025-03 | $119.9 | $103.7 | $16.23 | 355,164,090.0 | +6.83% |
| 2025-02 | $112.5 | $105.3 | $7.19 | 253,501,681.0 | +4.21% |
| 2025-01 | $112.9 | $105.8 | $7.09 | 287,260,042.0 | -0.69% |
Exxon Mobil Corp 주식 (XOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $118.7 | $104.8 | $13.88 | 315,422,397.0 | -10.34% |
| 2024-11 | $123.2 | $114.8 | $8.37 | 271,707,785.0 | +1.01% |
| 2024-10 | $126.3 | $115.9 | $10.41 | 288,470,903.0 | -0.38% |
| 2024-09 | $118.2 | $107.8 | $10.39 | 305,799,829.0 | -0.61% |
| 2024-08 | $120.5 | $113.2 | $7.25 | 274,080,528.0 | -0.55% |
| 2024-07 | $119.9 | $110.4 | $9.50 | 264,463,360.0 | +3.01% |
| 2024-06 | $116.5 | $108.2 | $8.36 | 331,622,130.0 | -1.83% |
| 2024-05 | $119.9 | $112.8 | $7.08 | 396,451,152.0 | -0.85% |
| 2024-04 | $123.8 | $115.4 | $8.37 | 378,993,564.0 | +1.75% |
| 2024-03 | $116.5 | $104.0 | $12.42 | 355,241,882.0 | +11.21% |
| 2024-02 | $105.4 | $100.4 | $5.01 | 360,842,125.0 | +1.66% |
| 2024-01 | $104.9 | $95.77 | $9.11 | 412,397,064.0 | +2.83% |
Exxon Mobil Corp 주식 (XOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $97.48 | $6.74 | 444,471,556.0 | -2.69% |
| 2023-11 | $109.2 | $101.2 | $8.04 | 433,919,163.0 | -2.94% |
| 2023-10 | $117.8 | $104.5 | $13.25 | 493,685,410.0 | -9.98% |
| 2023-09 | $120.7 | $112.2 | $8.50 | 320,675,567.0 | +5.75% |
| 2023-08 | $112.1 | $104.6 | $7.50 | 317,034,035.0 | +3.68% |
| 2023-07 | $108.5 | $100.2 | $8.24 | 351,386,097.0 | -0.01% |
| 2023-06 | $109.1 | $101.3 | $7.88 | 321,111,505.0 | +4.96% |
| 2023-05 | $117.3 | $101.7 | $15.56 | 320,096,808.0 | -13.66% |
| 2023-04 | $119.9 | $113.1 | $6.80 | 289,155,321.0 | +7.92% |
| 2023-03 | $113.8 | $98.02 | $15.82 | 412,553,711.0 | -0.23% |
| 2023-02 | $119.6 | $108.6 | $10.99 | 311,196,283.0 | -5.26% |
| 2023-01 | $117.8 | $99.23 | $18.55 | 329,688,083.0 | +5.18% |
0.42%
0.72%
자본화:
|
볼륨(24시간):