[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Exxon Mobil : 엑손모빌 ( XOM:US )
118.94USD ▼ -0.14 (-0.12%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 118.94 | ▼-0.14 | ▼-0.12% |
| 25-03-31 | 119.08 | ▲1.40 | ▲1.19% |
| 25-03-28 | 117.68 | ▼-0.31 | ▼-0.26% |
| 25-03-27 | 117.99 | ▼-0.14 | ▼-0.12% |
| 25-03-26 | 118.13 | ▲1.59 | ▲1.36% |
| 25-03-25 | 116.54 | ▲0.72 | ▲0.62% |
| 25-03-24 | 115.82 | ▲0.53 | ▲0.46% |
| 25-03-21 | 115.29 | ▼-0.56 | ▼-0.48% |
| 25-03-20 | 115.85 | ▲0.46 | ▲0.4% |
| 25-03-19 | 115.39 | ▲1.74 | ▲1.53% |
| 25-03-18 | 113.65 | ▼-0.14 | ▼-0.12% |
| 25-03-17 | 113.79 | ▲1.80 | ▲1.61% |
| 25-03-14 | 111.99 | ▲3.40 | ▲3.13% |
| 25-03-13 | 108.59 | ▼-0.57 | ▼-0.52% |
| 25-03-12 | 109.16 | ▲0.03 | ▲0.03% |
| 25-03-11 | 109.13 | ▼-2.72 | ▼-2.43% |
| 25-03-10 | 111.85 | ▲2.78 | ▲2.55% |
| 25-03-07 | 109.07 | ▲1.55 | ▲1.44% |
| 25-03-06 | 107.52 | ▲2.14 | ▲2.03% |
| 25-03-05 | 105.38 | ▼-2.16 | ▼-2.01% |
| 25-03-04 | 107.54 | ▼-0.10 | ▼-0.09% |
| 25-03-03 | 107.64 | ▼-3.87 | ▼-3.47% |
| 25-02-28 | 111.51 | ▲1.44 | ▲1.31% |
| 25-02-27 | 110.07 | ▲0.64 | ▲0.58% |
| 25-02-26 | 109.43 | ▼-0.34 | ▼-0.31% |
| 25-02-25 | 109.77 | ▼-1.39 | ▼-1.25% |
| 25-02-24 | 111.16 | ▲0.48 | ▲0.43% |
| 25-02-21 | 110.68 | ▼-1.43 | ▼-1.28% |
| 25-02-20 | 112.11 | ▲1.81 | ▲1.64% |
| 25-02-19 | 110.30 | ▲0.25 | ▲0.23% |
| 25-02-18 | 110.05 | ▲1.88 | ▲1.74% |
| 25-02-14 | 108.17 | ▲0.07 | ▲0.06% |
| 25-02-13 | 108.10 | ▲0.75 | ▲0.7% |
| 25-02-12 | 107.35 | ▼-4.32 | ▼-3.87% |
| 25-02-11 | 111.67 | ▲0.77 | ▲0.69% |
| 25-02-10 | 110.90 | ▲2.04 | ▲1.87% |
| 25-02-07 | 108.86 | ▲0.51 | ▲0.47% |
| 25-02-06 | 108.35 | ▼-1.44 | ▼-1.31% |
| 25-02-05 | 109.79 | ▼-0.16 | ▼-0.15% |
| 25-02-04 | 109.95 | ▲2.87 | ▲2.68% |
| 25-02-03 | 107.08 | ▲0.58 | ▲0.54% |
| 25-01-31 | 106.50 | ▼-2.80 | ▼-2.56% |
| 25-01-30 | 109.30 | ▲0.62 | ▲0.57% |
| 25-01-29 | 108.68 | ▲0.71 | ▲0.66% |
| 25-01-28 | 107.97 | ▼-2.15 | ▼-1.95% |
| 25-01-27 | 110.12 | ▲1.48 | ▲1.36% |
| 25-01-24 | 108.64 | ▼-1.46 | ▼-1.33% |
| 25-01-23 | 110.10 | ▲0.57 | ▲0.52% |
| 25-01-22 | 109.53 | ▼-2.05 | ▼-1.84% |
| 25-01-21 | 111.58 | ▼-0.78 | ▼-0.69% |
| 25-01-17 | 112.36 | ▲1.03 | ▲0.93% |
| 25-01-16 | 111.33 | ▼-0.13 | ▼-0.12% |
| 25-01-15 | 111.46 | ▲1.85 | ▲1.69% |
| 25-01-14 | 109.61 | ▲0.33 | ▲0.3% |
| 25-01-13 | 109.28 | ▲2.78 | ▲2.61% |
| 25-01-10 | 106.50 | ▼-0.32 | ▼-0.3% |
| 25-01-08 | 106.82 | ▼-1.92 | ▼-1.77% |
| 25-01-07 | 108.74 | ▲1.15 | ▲1.07% |
| 25-01-06 | 107.59 | ▼-0.28 | ▼-0.26% |
| 25-01-03 | 107.87 | ▲0.61 | ▲0.57% |
| 25-01-02 | 107.26 | ▼-0.30 | ▼-0.28% |
| 24-12-31 | 107.56 | ▲1.77 | ▲1.67% |
| 24-12-30 | 105.79 | ▼-0.70 | ▼-0.66% |
| 24-12-27 | 106.49 | ▼-0.09 | ▼-0.08% |
| 24-12-26 | 106.58 | ▲0.23 | ▲0.22% |
| 24-12-24 | 106.35 | ▼-0.01 | ▼-0.01% |
| 24-12-23 | 106.36 | ▲0.57 | ▲0.54% |
| 24-12-20 | 105.79 | ▲0.52 | ▲0.49% |
| 24-12-19 | 105.27 | ▼-1.15 | ▼-1.08% |
| 24-12-18 | 106.42 | ▼-1.56 | ▼-1.44% |
| 24-12-17 | 107.98 | ▼-0.35 | ▼-0.32% |
| 24-12-16 | 108.33 | ▼-2.53 | ▼-2.28% |
| 24-12-13 | 110.86 | ▼-0.97 | ▼-0.87% |
| 24-12-12 | 111.83 | ▲0.05 | ▲0.04% |
| 24-12-11 | 111.78 | ▼-0.78 | ▼-0.69% |
| 24-12-10 | 112.56 | ▼-0.28 | ▼-0.25% |
| 24-12-09 | 112.84 | ▼-0.73 | ▼-0.64% |
| 24-12-06 | 113.57 | ▼-1.25 | ▼-1.09% |
| 24-12-05 | 114.82 | ▲0.61 | ▲0.53% |
| 24-12-04 | 114.21 | ▼-3.49 | ▼-2.97% |
| 24-12-03 | 117.70 | ▼-0.15 | ▼-0.13% |
| 24-12-02 | 117.85 | ▼-0.12 | ▼-0.1% |
| 24-11-29 | 117.97 | ▲0.28 | ▲0.24% |
| 24-11-27 | 117.69 | ▼-0.20 | ▼-0.17% |
| 24-11-26 | 117.89 | ▼-2.07 | ▼-1.73% |
| 24-11-25 | 119.96 | ▼-1.90 | ▼-1.56% |
| 24-11-22 | 121.86 | ▼-0.02 | ▼-0.02% |
| 24-11-21 | 121.88 | ▲1.60 | ▲1.33% |
| 24-11-20 | 120.28 | ▲1.71 | ▲1.44% |
| 24-11-19 | 118.57 | ▼-1.66 | ▼-1.38% |
| 24-11-18 | 120.23 | ▲0.83 | ▲0.7% |
| 24-11-15 | 119.40 | ▼-0.96 | ▼-0.8% |
| 24-11-14 | 120.36 | ▼-1.20 | ▼-0.99% |
| 24-11-13 | 121.56 | ▲1.17 | ▲0.97% |
| 24-11-12 | 120.39 | ▼-0.04 | ▼-0.03% |
| 24-11-11 | 120.43 | ▼-0.69 | ▼-0.57% |
| 24-11-08 | 121.12 | ▲0.08 | ▲0.07% |
| 24-11-07 | 121.04 | ▲0.14 | ▲0.12% |
| 24-11-06 | 120.90 | ▲1.98 | ▲1.66% |
| 24-11-05 | 118.92 | ▲0.28 | ▲0.24% |
| 24-11-04 | 118.64 | ▲3.67 | ▲3.19% |
| 24-11-01 | 114.97 | ▼-1.82 | ▼-1.56% |
| 24-10-31 | 116.79 | ▲0.04 | ▲0.03% |
| 24-10-30 | 116.75 | ▼-0.50 | ▼-0.43% |
| 24-10-29 | 117.25 | ▼-1.74 | ▼-1.46% |
| 24-10-28 | 118.99 | ▼-0.42 | ▼-0.35% |
| 24-10-25 | 119.41 | ▼-0.22 | ▼-0.18% |
| 24-10-24 | 119.63 | ▼-0.56 | ▼-0.47% |
| 24-10-23 | 120.19 | ▼-0.50 | ▼-0.41% |
| 24-10-22 | 120.69 | ▲0.72 | ▲0.6% |
| 24-10-21 | 119.97 | ▼-0.03 | ▼-0.03% |
| 24-10-18 | 120.00 | ▼-0.49 | ▼-0.41% |
| 24-10-17 | 120.49 | ▼-0.20 | ▼-0.17% |
| 24-10-16 | 120.69 | ▲0.32 | ▲0.27% |
| 24-10-15 | 120.37 | ▼-3.86 | ▼-3.11% |
| 24-10-14 | 124.23 | ▲0.45 | ▲0.36% |
| 24-10-11 | 123.78 | ▲0.74 | ▲0.6% |
| 24-10-10 | 123.04 | ▲0.77 | ▲0.63% |
| 24-10-09 | 122.27 | ▲0.13 | ▲0.11% |
| 24-10-08 | 122.14 | ▼-3.20 | ▼-2.55% |
| 24-10-07 | 125.34 | ▲0.62 | ▲0.5% |
| 24-10-04 | 124.72 | ▲2.21 | ▲1.8% |
| 24-10-03 | 122.51 | ▲1.01 | ▲0.83% |
| 24-10-02 | 121.50 | ▲1.58 | ▲1.32% |
| 24-10-01 | 119.92 | ▲2.70 | ▲2.3% |
| 24-09-30 | 117.22 | ▲1.36 | ▲1.17% |
| 24-09-27 | 115.86 | ▲3.03 | ▲2.69% |
| 24-09-26 | 112.83 | ▼-1.86 | ▼-1.62% |
| 24-09-25 | 114.69 | ▼-2.41 | ▼-2.06% |
| 24-09-24 | 117.10 | ▼-0.38 | ▼-0.32% |
| 24-09-23 | 117.48 | ▲2.21 | ▲1.92% |
| 24-09-20 | 115.27 | ▼-0.75 | ▼-0.65% |
| 24-09-19 | 116.02 | ▲1.40 | ▲1.22% |
| 24-09-18 | 114.62 | ▲0.41 | ▲0.36% |
| 24-09-17 | 114.21 | ▲1.33 | ▲1.18% |
| 24-09-16 | 112.88 | ▲1.76 | ▲1.58% |
| 24-09-13 | 111.12 | ▼-0.06 | ▼-0.05% |
| 24-09-12 | 111.18 | ▲1.26 | ▲1.15% |
| 24-09-11 | 109.92 | ▼-0.79 | ▼-0.71% |
| 24-09-10 | 110.71 | ▼-4.15 | ▼-3.61% |
| 24-09-09 | 114.86 | ▲2.31 | ▲2.05% |
| 24-09-06 | 112.55 | ▼-0.55 | ▼-0.49% |
| 24-09-05 | 113.10 | ▼-1.06 | ▼-0.93% |
| 24-09-04 | 114.16 | ▼-1.23 | ▼-1.07% |
| 24-09-03 | 115.39 | ▼-2.46 | ▼-2.09% |
| 24-08-30 | 117.85 | ▼-0.34 | ▼-0.29% |
| 24-08-29 | 118.19 | ▲1.76 | ▲1.51% |
| 24-08-28 | 116.43 | ▼-1.26 | ▼-1.07% |
| 24-08-27 | 117.69 | ▼-1.03 | ▼-0.87% |
| 24-08-26 | 118.72 | ▲2.24 | ▲1.92% |
| 24-08-23 | 116.48 | ▲1.97 | ▲1.72% |
| 24-08-22 | 114.51 | ▲0.72 | ▲0.63% |
| 24-08-21 | 113.79 | ▼-0.83 | ▼-0.72% |
| 24-08-20 | 114.62 | ▼-3.85 | ▼-3.25% |
| 24-08-19 | 118.47 | ▲0.36 | ▲0.3% |
| 24-08-16 | 118.11 | ▼-0.41 | ▼-0.35% |
| 24-08-15 | 118.52 | ▼-0.42 | ▼-0.35% |
| 24-08-14 | 118.94 | ▲1.21 | ▲1.03% |
| 24-08-13 | 117.73 | ▼-1.11 | ▼-0.93% |
| 24-08-12 | 118.84 | ▼-0.02 | ▼-0.02% |
| 24-08-09 | 118.86 | ▲1.30 | ▲1.11% |
| 24-08-08 | 117.56 | ▲1.89 | ▲1.63% |
| 24-08-07 | 115.67 | ▲1.63 | ▲1.43% |
| 24-08-06 | 114.04 | ▼-0.64 | ▼-0.56% |
| 24-08-05 | 114.68 | ▼-2.34 | ▼-2% |
| 24-08-02 | 117.02 | ▲0.23 | ▲0.2% |
| 24-08-01 | 116.79 | ▼-1.93 | ▼-1.63% |
| 24-07-31 | 118.72 | ▲0.38 | ▲0.32% |
| 24-07-30 | 118.34 | ▲2.14 | ▲1.84% |
| 24-07-29 | 116.20 | ▼-1.08 | ▼-0.92% |
| 24-07-26 | 117.28 | ▼-0.21 | ▼-0.18% |
| 24-07-25 | 117.49 | ▲2.53 | ▲2.2% |
| 24-07-24 | 114.96 | ▲1.64 | ▲1.45% |
| 24-07-23 | 113.32 | ▼-2.00 | ▼-1.73% |
| 24-07-22 | 115.32 | ▼-0.67 | ▼-0.58% |
| 24-07-19 | 115.99 | ▼-2.79 | ▼-2.35% |
| 24-07-18 | 118.78 | ▲1.02 | ▲0.87% |
| 24-07-17 | 117.76 | ▲1.64 | ▲1.41% |
| 24-07-16 | 116.12 | ▲0.89 | ▲0.77% |
| 24-07-15 | 115.23 | ▲2.13 | ▲1.88% |
| 24-07-12 | 113.10 | ▼-0.04 | ▼-0.04% |
| 24-07-11 | 113.14 | ▲1.29 | ▲1.15% |
| 24-07-10 | 111.85 | ▲0.83 | ▲0.75% |
| 24-07-09 | 111.02 | ▼-1.18 | ▼-1.05% |
| 24-07-08 | 112.20 | ▼-1.23 | ▼-1.08% |
| 24-07-05 | 113.43 | ▼-1.47 | ▼-1.28% |
| 24-07-03 | 114.90 | ▲0.77 | ▲0.67% |
| 24-07-02 | 114.13 | ▼-0.75 | ▼-0.65% |
| 24-07-01 | 114.88 | ▼-0.14 | ▼-0.12% |
| 24-06-28 | 115.02 | ▲0.16 | ▲0.14% |
| 24-06-27 | 114.86 | ▲0.43 | ▲0.38% |
| 24-06-26 | 114.43 | ▲0.08 | ▲0.07% |
| 24-06-25 | 114.35 | ▲0.31 | ▲0.27% |
| 24-06-24 | 114.04 | ▲3.08 | ▲2.78% |
| 24-06-21 | 110.96 | ▼-0.72 | ▼-0.64% |
| 24-06-20 | 111.68 | ▲2.37 | ▲2.17% |
| 24-06-18 | 109.31 | ▲1.01 | ▲0.93% |
| 24-06-17 | 108.30 | ▼-0.72 | ▼-0.66% |
| 24-06-14 | 109.02 | ▼-1.10 | ▼-1% |
| 24-06-13 | 110.12 | ▼-0.95 | ▼-0.86% |
| 24-06-12 | 111.07 | ▼-1.00 | ▼-0.89% |
| 24-06-11 | 112.07 | ▼-0.76 | ▼-0.67% |
| 24-06-10 | 112.83 | ▲0.03 | ▲0.03% |
| 24-06-07 | 112.80 | ▼-1.02 | ▼-0.9% |
| 24-06-06 | 113.82 | ▲0.74 | ▲0.65% |
| 24-06-05 | 113.08 | ▲0.30 | ▲0.27% |
| 24-06-04 | 112.78 | ▼-1.65 | ▼-1.44% |
| 24-06-03 | 114.43 | ▼-2.93 | ▼-2.5% |
| 24-05-31 | 117.36 | ▲3.54 | ▲3.11% |
| 24-05-30 | 113.82 | ▲0.13 | ▲0.11% |
| 24-05-29 | 113.69 | ▼-0.99 | ▼-0.86% |
| 24-05-28 | 114.68 | ▲1.32 | ▲1.16% |
| 24-05-24 | 113.36 | ▼-0.24 | ▼-0.21% |
| 24-05-23 | 113.60 | ▼-1.73 | ▼-1.5% |
| 24-05-22 | 115.33 | ▼-2.56 | ▼-2.17% |
| 24-05-21 | 117.89 | ▼-0.72 | ▼-0.61% |
| 24-05-20 | 118.61 | ▼-1.05 | ▼-0.88% |
| 24-05-17 | 119.66 | ▲1.58 | ▲1.34% |
| 24-05-16 | 118.08 | ▼-0.60 | ▼-0.51% |
| 24-05-15 | 118.68 | ▲1.17 | ▲1% |
| 24-05-14 | 117.51 | ▼-0.41 | ▼-0.35% |
| 24-05-13 | 117.92 | ▼-0.07 | ▼-0.06% |
| 24-05-10 | 117.99 | ▼-0.47 | ▼-0.4% |
| 24-05-09 | 118.46 | ▲2.13 | ▲1.83% |
| 24-05-08 | 116.33 | ▲0.02 | ▲0.02% |
| 24-05-07 | 116.31 | ▼-0.75 | ▼-0.64% |
| 24-05-06 | 117.06 | ▲1.08 | ▲0.93% |
| 24-05-03 | 115.98 | ▼-0.89 | ▼-0.76% |
| 24-05-01 | 116.87 | ▼-1.24 | ▼-1.05% |
| 24-04-30 | 118.11 | ▼-1.39 | ▼-1.16% |
| 24-04-29 | 119.50 | ▲1.51 | ▲1.28% |
| 24-04-26 | 117.99 | ▼-3.15 | ▼-2.6% |
| 24-04-25 | 121.14 | ▼-0.08 | ▼-0.07% |
| 24-04-24 | 121.22 | ▲0.38 | ▲0.31% |
| 24-04-23 | 120.84 | ▲0.44 | ▲0.37% |
| 24-04-22 | 120.40 | ▲0.47 | ▲0.39% |
| 24-04-19 | 119.93 | ▲1.33 | ▲1.12% |
| 24-04-18 | 118.60 | ▼-0.05 | ▼-0.04% |
| 24-04-17 | 118.65 | ▼-0.01 | ▼-0.01% |
| 24-04-16 | 118.66 | ▼-1.09 | ▼-0.91% |
| 24-04-15 | 119.75 | ▼-0.53 | ▼-0.44% |
| 24-04-12 | 120.28 | ▼-1.34 | ▼-1.1% |
| 24-04-11 | 121.62 | ▼-0.70 | ▼-0.57% |
| 24-04-10 | 122.32 | ▲1.22 | ▲1.01% |
| 24-04-09 | 121.10 | ▲0.55 | ▲0.46% |
| 24-04-08 | 120.55 | ▼-0.82 | ▼-0.68% |
| 24-04-05 | 121.37 | ▲1.65 | ▲1.38% |
| 24-04-04 | 119.72 | ▲0.42 | ▲0.35% |
| 24-04-03 | 119.30 | ▲0.02 | ▲0.02% |
| 24-04-02 | 119.28 | ▲2.29 | ▲1.96% |