Stockscreener 앱 받기
102.45
1.34%
-1.35
Exxon Mobil Corp 주식 (XOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $104.9 | $102.3 | $2.61 | 9,573,562.0 | -1.31% |
| 2025-06-03 | $104.7 | $102.2 | $2.45 | 19,143,567.0 | +0.73% |
| 2025-06-02 | $103.8 | $102.2 | $1.63 | 17,283,634.0 | +0.73% |
| 2025-05-30 | $102.4 | $101.2 | $1.20 | 28,631,286.0 | -0.38% |
| 2025-05-29 | $102.8 | $101.8 | $1.09 | 13,856,322.0 | +0.57% |
| 2025-05-28 | $104.4 | $101.8 | $2.64 | 14,245,216.0 | -1.36% |
| 2025-05-27 | $103.9 | $102.9 | $0.955 | 13,007,369.0 | +0.48% |
| 2025-05-23 | $103.5 | $102.1 | $1.40 | 12,033,339.0 | +0.06% |
| 2025-05-22 | $103.5 | $101.9 | $1.58 | 13,397,694.0 | -0.67% |
| 2025-05-21 | $105.0 | $103.6 | $1.33 | 16,622,420.0 | -1.23% |
| 2025-05-20 | $106.7 | $104.8 | $1.94 | 12,400,711.0 | -1.43% |
| 2025-05-19 | $107.6 | $105.7 | $1.85 | 16,787,999.0 | -1.59% |
| 2025-05-16 | $108.9 | $107.5 | $1.44 | 14,092,180.0 | -0.36% |
| 2025-05-15 | $108.7 | $106.0 | $2.68 | 14,988,807.0 | +0.09% |
| 2025-05-14 | $108.9 | $107.9 | $0.93 | 16,223,152.0 | -0.90% |
| 2025-05-13 | $110.5 | $109.0 | $1.49 | 13,281,713.0 | +0.27% |
| 2025-05-12 | $110.4 | $108.3 | $2.12 | 14,238,116.0 | +1.72% |
| 2025-05-09 | $107.7 | $106.4 | $1.37 | 10,955,120.0 | +1.17% |
| 2025-05-08 | $107.4 | $105.3 | $2.05 | 19,933,725.0 | +1.40% |
| 2025-05-07 | $105.3 | $104.1 | $1.22 | 12,327,758.0 | -0.10% |
| 2025-05-06 | $106.0 | $103.5 | $2.50 | 16,154,694.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $104.9 | $102.2 | $2.71 | 46,000,763.0 | +0.14% |
| 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% |
2.01%
1.88%
자본화:
|
볼륨(24시간):