시장 데이터를 불러오는 중
전체 종목
옥시덴탈 페트롤리엄 과거 주가
Occidental Petroleum Corporation Common Stock · OXY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Occidental Petroleum Corporation Common Stock · OXY · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩77,601 | ₩81,647 | ₩76,797 | ₩80,549 | +3.80% | 4138.1만 |
| 2026.09.28–2026.10.02 | ₩76,998 | ₩77,936 | ₩73,379 | ₩77,828 | +1.08% | 5079.2만 |
| 2026.09.21–2026.09.25 | ₩77,815 | ₩78,740 | ₩75,282 | ₩76,194 | -2.08% | 4570.2만 |
| 2026.09.14–2026.09.18 | ₩83,805 | ₩85,453 | ₩78,405 | ₩78,847 | -5.92% | 5400만 |
| 2026.09.08–2026.09.11 | ₩81,822 | ₩83,403 | ₩80,656 | ₩82,358 | +0.66% | 3236.6만 |
| 2026.08.31–2026.09.04 | ₩80,870 | ₩82,183 | ₩79,530 | ₩80,455 | -0.51% | 3410.2만 |
| 2026.08.24–2026.08.28 | ₩81,741 | ₩82,049 | ₩77,105 | ₩79,195 | -3.11% | 3049.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,282 |
| ₩77,802 |
| ₩82,143 |
| +4.77% |
| 3782.6만 |
| 2026.08.10–2026.08.14 | ₩75,872 | ₩79,798 | ₩75,845 | ₩78,204 | +3.07% | 4009.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,559 | ₩76,850 | ₩71,905 | ₩74,921 | +0.49% | 5022만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,425 | ₩76,515 | ₩72,026 | ₩76,475 | +2.75% | 3906.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,642 | ₩79,048 | ₩72,361 | ₩76,783 | +5.70% | 4018.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,482 | ₩74,358 | ₩70,954 | ₩73,513 | +1.42% | 4722.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,272 | ₩73,554 | ₩65,246 | ₩70,874 | +8.58% | 5404.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,014 | ₩67,550 | ₩64,013 | ₩65,540 | -2.20% | 3687.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,721 | ₩70,458 | ₩66,800 | ₩66,988 | -3.92% | 4717.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,624 | ₩73,674 | ₩68,596 | ₩69,440 | -3.05% | 4253.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩76,931 | ₩78,338 | ₩73,165 | ₩75,765 | -1.52% | 5141.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,641 | ₩81,071 | ₩76,180 | ₩76,287 | -1.74% | 4736.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,257 | ₩79,195 | ₩74,639 | ₩75,885 | -3.03% | 4724만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,927 | ₩82,063 | ₩77,748 | ₩78,807 | -0.15% | 5938만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,374 | ₩79,999 | ₩72,374 | ₩79,892 | +10.39% | 5676.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩79,396 | ₩80,924 | ₩71,008 | ₩71,061 | -10.50% | 7167.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,864 | ₩81,460 | ₩76,314 | ₩78,673 | +2.35% | 6090.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,522 | ₩77,748 | ₩72,187 | ₩76,542 | +5.54% | 5397.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,552 | ₩79,383 | ₩69,627 | ₩72,080 | -8.24% | 7738.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,274 | ₩86,136 | ₩75,376 | ₩77,681 | -7.82% | 7689.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,932 | ₩90,384 | ₩81,969 | ₩84,381 | -4.04% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩78,391 | ₩88,441 | ₩77,855 | ₩87,530 | +11.66% | 9338.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,837 | ₩82,237 | ₩75,993 | ₩81,353 | +5.88% | 9469.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,937 | ₩79,262 | ₩69,748 | ₩77,560 | +6.34% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩75,497 | ₩75,497 | ₩70,177 | ₩72,616 | -3.82% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩70,016 | ₩71,463 | ₩66,746 | ₩71,128 | +1.59% | 5640만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,989 | ₩69,976 | ₩60,381 | ₩69,467 | +12.06% | 7437.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,976 | ₩63,906 | ₩60,113 | ₩61,735 | -0.39% | 4831.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,773 | ₩62,686 | ₩58,036 | ₩62,056 | +5.59% | 6267.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,832 | ₩62,914 | ₩58,438 | ₩60,824 | +1.66% | 5856.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,313 | ₩59,604 | ₩56,348 | ₩59,095 | +3.11% | 3863만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,621 | ₩60,448 | ₩56,616 | ₩57,219 | -0.70% | 6167.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,674 | ₩58,773 | ₩54,123 | ₩57,433 | -0.42% | 7110.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,721 | ₩57,272 | ₩53,467 | ₩56,790 | +5.71% | 3965.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,480 | ₩54,231 | ₩52,864 | ₩53,400 | -0.15% | 2769.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,968 | ₩54,994 | ₩51,993 | ₩53,092 | -3.41% | 6184.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,080 | ₩56,428 | ₩54,807 | ₩55,035 | -1.86% | 4408.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,053 | ₩57,902 | ₩55,490 | ₩56,857 | +1.43% | 3749.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,477 | ₩56,723 | ₩54,432 | ₩56,281 | +1.45% | 2784.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩57,004 | ₩57,179 | ₩54,137 | ₩55,530 | -2.59% | 4202.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,772 | ₩58,184 | ₩54,793 | ₩57,299 | +2.74% | 5821.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,008 | ₩55,370 | ₩53,266 | ₩55,356 | +0.63% | 4404.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,420 | ₩57,567 | ₩53,721 | ₩55,209 | -3.85% | 4848.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,887 | ₩58,090 | ₩54,432 | ₩57,045 | +3.93% | 4945.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,447 | ₩57,447 | ₩54,284 | ₩54,807 | -4.60% | 4611.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,122 | ₩59,135 | ₩56,482 | ₩56,482 | -4.47% | 1709.5만 |
|---|