Stockscreener 앱 받기
146.44
3.65%
-5.54
시장 영업 전:
148.15
1.71
+1.17%
Exxon Mobil Corp 주식 (XOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $146.8 | $142.0 | $4.83 | 29,282,814.0 | -3.65% |
| 2026-04-16 | $152.8 | $149.3 | $3.44 | 15,161,161.0 | +1.99% |
| 2026-04-15 | $150.2 | $146.9 | $3.33 | 15,609,618.0 | -0.15% |
| 2026-04-14 | $150.1 | $146.7 | $3.39 | 18,439,125.0 | -2.23% |
| 2026-04-13 | $154.6 | $151.3 | $3.34 | 19,150,428.0 | +0.09% |
| 2026-04-10 | $155.1 | $151.9 | $3.20 | 21,049,158.0 | -1.63% |
| 2026-04-09 | $159.2 | $154.3 | $4.92 | 25,806,222.0 | -0.76% |
| 2026-04-08 | $156.3 | $151.0 | $5.37 | 31,272,576.0 | -4.69% |
| 2026-04-07 | $166.2 | $161.8 | $4.47 | 23,800,937.0 | +0.33% |
| 2026-04-06 | $163.8 | $159.5 | $4.22 | 15,506,249.0 | +1.67% |
| 2026-04-02 | $166.9 | $159.6 | $7.31 | 25,256,612.0 | -0.06% |
| 2026-04-01 | $168.0 | $159.5 | $8.47 | 38,300,528.0 | -5.23% |
| 2026-03-31 | $174.4 | $166.0 | $8.41 | 31,925,819.0 | -1.06% |
| 2026-03-30 | $176.4 | $171.1 | $5.36 | 29,664,955.0 | +0.28% |
| 2026-03-27 | $171.2 | $164.8 | $6.43 | 30,271,597.0 | +3.36% |
| 2026-03-26 | $165.7 | $162.1 | $3.62 | 18,581,859.0 | +1.33% |
| 2026-03-25 | $165.0 | $162.9 | $2.07 | 17,145,045.0 | -1.28% |
| 2026-03-24 | $167.5 | $161.2 | $6.23 | 26,102,699.0 | +2.64% |
| 2026-03-23 | $161.4 | $155.0 | $6.40 | 25,062,334.0 | +0.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $168.0 | $142.0 | $26.03 | 307,918,242.0 | -13.69% |
| 2026-03 | $176.4 | $147.7 | $28.75 | 549,028,786.0 | +11.25% |
| 2026-02 | $156.9 | $138.1 | $18.87 | 418,711,467.0 | +7.85% |
| 2026-01 | $142.3 | $118.3 | $24.07 | 402,436,599.0 | +17.50% |
Exxon Mobil Corp 주식 (XOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $121.8 | $114.6 | $7.19 | 328,674,817.0 | +4.37% |
| 2025-11 | $120.8 | $112.5 | $8.30 | 280,197,290.0 | +1.36% |
| 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% |
2.21%
자본화:
|
볼륨(24시간):