Expand Energy Corp (EXE)

EXE
🏛️ 미국 →
109.01
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 101.47 101.50 101.21 101.42 21.2K
09:31 101.57 101.57 101.00 101.13 2.5K
09:32 101.17 101.17 101.17 101.17 1.9K
09:33 101.17 101.17 100.93 100.93 1.4K
09:34 101.22 101.27 100.96 101.27 22.0K
09:35 101.27 101.27 100.96 101.22 17.8K
09:36 101.20 101.29 101.11 101.27 4.9K
09:37 101.27 101.51 101.27 101.51 10.9K
09:38 101.51 101.60 101.51 101.52 2.8K
09:39 101.53 101.59 101.53 101.56 5.6K
09:40 101.56 101.93 101.48 101.48 13.2K
09:41 101.77 101.77 101.39 101.39 6.5K
09:42 101.47 101.50 101.20 101.50 4.1K
09:43 101.31 101.31 101.24 101.25 4.2K
09:44 101.35 101.50 101.35 101.36 8.8K
09:45 101.25 101.27 101.19 101.25 4.6K
09:46 101.20 101.26 101.20 101.23 13.4K
09:47 101.21 101.26 101.15 101.24 9.9K
09:48 101.28 101.28 101.24 101.24 2.1K
09:49 101.30 101.32 101.30 101.32 1.9K
09:50 101.19 101.22 101.17 101.22 5.4K
09:51 101.20 101.22 101.15 101.22 6.9K
09:52 101.22 101.22 101.10 101.14 6.0K
09:53 101.13 101.18 101.10 101.09 9.3K
09:54 101.14 101.23 101.14 101.15 2.9K
09:55 101.15 101.15 101.00 101.00 9.9K
09:56 101.00 101.01 101.00 101.01 3.1K
09:57 101.01 101.09 101.01 101.09 3.4K
09:58 101.08 101.15 101.08 101.14 16.2K
09:59 101.13 101.13 101.00 101.07 21.3K
10:00 101.00 101.00 100.91 101.00 6.8K
10:01 101.00 101.13 100.93 101.08 3.5K
10:02 101.16 101.26 101.14 101.26 8.1K
10:03 101.35 101.35 101.35 101.35 1.5K
10:04 101.35 101.35 101.25 101.25 7.2K
10:05 101.23 101.38 101.21 101.33 5.1K
10:06 101.37 101.40 101.35 101.40 1.2K
10:07 101.42 101.56 101.39 101.48 30.7K
10:09 101.55 101.55 101.47 101.47 0.9K
10:10 101.48 101.55 101.38 101.49 21.2K
10:11 101.54 101.60 101.54 101.59 10.6K
10:12 101.59 101.59 101.42 101.49 5.3K
10:13 101.49 101.55 101.49 101.55 9.7K
10:14 101.55 101.55 101.53 101.54 1.3K
10:15 101.54 101.55 101.53 101.53 1.2K
10:16 101.48 101.48 101.41 101.41 4.0K
10:17 101.36 101.36 101.36 101.36 1.3K
10:18 101.26 101.26 101.26 101.26 0.5K
10:19 101.33 101.52 101.33 101.52 4.2K
10:20 101.56 101.56 101.48 101.48 1.2K
10:21 101.44 101.44 101.36 101.38 2.0K
10:22 101.43 101.49 101.43 101.46 3.1K
10:23 101.46 101.52 101.38 101.51 3.7K
10:24 101.50 101.53 101.44 101.44 6.9K
10:25 101.48 101.49 101.48 101.49 2.1K
10:26 101.41 101.44 101.41 101.44 2.2K
10:27 101.47 101.55 101.47 101.54 5.8K
10:28 101.54 101.65 101.54 101.65 3.2K
10:29 101.59 101.61 101.56 101.56 1.2K
10:30 101.55 101.61 101.52 101.60 16.8K
10:31 101.53 101.60 101.52 101.59 2.4K
10:32 101.59 101.65 101.59 101.65 2.9K
10:33 101.65 101.65 101.61 101.61 1.1K
10:34 101.64 101.65 101.51 101.51 3.4K
10:35 101.60 101.61 101.60 101.61 1.1K
10:36 101.61 101.67 101.56 101.67 3.3K
10:37 101.65 101.65 101.62 101.62 1.0K
10:38 101.55 101.62 101.55 101.62 1.2K
10:39 101.55 101.55 101.55 101.55 2.3K
10:40 101.53 101.53 101.40 101.40 2.0K
10:41 101.47 101.48 101.38 101.48 9.9K
10:42 101.42 101.43 101.42 101.43 0.5K
10:43 101.43 101.43 101.43 101.43 0.6K
10:44 101.39 101.45 101.39 101.40 1.7K
10:45 101.33 101.34 101.33 101.34 2.8K
10:46 101.32 101.32 101.22 101.24 2.1K
10:47 101.24 101.24 101.12 101.12 9.9K
10:48 101.18 101.18 101.18 101.18 1.2K
10:49 101.21 101.24 101.17 101.17 5.2K
10:50 101.17 101.17 101.15 101.15 1.1K
10:51 101.18 101.19 101.18 101.19 2.0K
10:52 101.19 101.20 101.17 101.17 1.0K
10:53 101.21 101.21 101.14 101.16 2.3K
10:54 101.16 101.21 101.16 101.21 1.6K
10:55 101.17 101.17 101.17 101.17 2.1K
10:56 101.17 101.20 101.17 101.20 0.5K
10:57 101.13 101.22 101.13 101.22 1.1K
10:58 101.18 101.19 101.13 101.17 23.5K
10:59 101.17 101.22 101.17 101.20 12.9K
11:00 101.20 101.20 101.20 101.20 1.3K
11:01 101.20 101.20 101.19 101.20 1.7K
11:02 101.20 101.20 101.18 101.18 1.3K
11:03 101.18 101.22 101.13 101.13 8.6K
11:04 101.16 101.16 101.08 101.09 7.4K
11:05 101.09 101.11 100.92 100.96 5.4K
11:06 100.94 100.98 100.94 100.98 1.2K
11:07 100.97 101.00 100.97 101.00 3.7K
11:08 100.98 100.98 100.96 100.96 3.3K
11:09 100.96 100.96 100.93 100.93 1.4K
11:10 100.89 100.89 100.84 100.84 4.8K
11:11 100.84 100.84 100.83 100.83 0.5K
11:12 100.66 100.72 100.66 100.72 11.4K
11:13 100.73 100.73 100.73 100.73 0.8K
11:14 100.63 100.63 100.63 100.63 1.5K
11:15 100.58 100.58 100.36 100.36 2.3K
11:16 100.35 100.35 100.35 100.35 2.8K
11:19 100.44 100.44 100.44 100.44 0.8K
11:20 100.42 100.43 100.42 100.43 1.7K
11:21 100.43 100.43 100.33 100.33 4.1K
11:22 100.37 100.47 100.37 100.47 1.3K
11:23 100.48 100.48 100.46 100.46 0.7K
11:24 100.50 100.50 100.50 100.50 0.7K
11:25 100.51 100.61 100.51 100.61 5.9K
11:26 100.62 100.62 100.53 100.62 3.5K
11:27 100.54 100.54 100.54 100.54 0.2K
11:28 100.58 100.61 100.58 100.58 6.5K
11:29 100.58 100.58 100.54 100.54 3.6K
11:30 100.53 100.59 100.51 100.59 2.2K
11:31 100.60 100.61 100.60 100.61 1.9K
11:32 100.66 100.68 100.66 100.68 1.8K
11:33 100.68 100.74 100.68 100.74 1.5K
11:34 100.75 100.76 100.73 100.73 5.2K
11:35 100.76 100.76 100.70 100.70 9.3K
11:36 100.70 100.70 100.61 100.61 10.1K
11:37 100.56 100.56 100.56 100.56 0.4K
11:38 100.64 100.64 100.49 100.49 1.8K
11:39 100.54 100.55 100.54 100.55 1.8K
11:40 100.45 100.48 100.40 100.40 4.0K
11:41 100.51 100.51 100.51 100.51 0.3K
11:42 100.51 100.51 100.40 100.40 5.1K
11:43 100.24 100.34 100.24 100.31 0.6K
11:44 100.26 100.33 100.16 100.24 2.1K
11:45 100.16 100.17 100.10 100.12 3.4K
11:46 100.16 100.16 100.05 100.11 1.2K
11:47 100.08 100.20 100.08 100.18 2.4K
11:48 100.22 100.24 100.22 100.24 1.5K
11:49 100.22 100.22 100.20 100.20 0.6K
11:50 100.25 100.25 100.22 100.22 3.1K
11:52 100.13 100.13 100.12 100.12 2.4K
11:53 100.06 100.08 99.97 100.01 3.0K
11:54 100.14 100.14 99.93 100.00 3.3K
11:55 100.06 100.06 99.93 99.94 1.4K
11:56 99.99 99.99 99.92 99.92 0.8K
11:57 99.92 100.00 99.92 100.00 1.2K
11:58 99.99 100.05 99.92 99.92 2.4K
11:59 99.99 99.99 99.92 99.92 0.8K
12:00 99.87 100.01 99.87 99.91 2.0K
12:01 99.90 99.90 99.85 99.85 1.6K
12:02 99.85 99.85 99.85 99.85 0.7K
12:03 99.85 99.93 99.85 99.89 2.8K
12:04 99.86 99.86 99.78 99.78 1.1K
12:05 99.85 99.85 99.81 99.81 0.5K
12:06 99.84 99.88 99.82 99.82 1.1K
12:07 99.90 99.90 99.90 99.90 2.4K
12:08 99.83 99.91 99.83 99.91 0.7K
12:09 99.87 99.87 99.63 99.65 6.2K
12:10 99.64 99.70 99.62 99.63 4.9K
12:11 99.63 99.63 99.63 99.63 0.7K
12:12 99.65 99.65 99.65 99.65 0.3K
12:13 99.65 99.70 99.65 99.70 2.5K
12:14 99.70 99.73 99.69 99.73 4.8K
12:15 99.68 99.71 99.68 99.71 5.8K
12:16 99.63 99.65 99.63 99.65 1.5K
12:17 99.66 99.66 99.66 99.66 0.7K
12:18 99.67 99.70 99.67 99.70 1.2K
12:19 99.64 99.64 99.52 99.55 9.9K
12:20 99.55 99.61 99.55 99.61 6.2K
12:21 99.64 99.69 99.63 99.69 4.0K
12:22 99.70 99.73 99.70 99.71 2.7K
12:23 99.69 99.70 99.69 99.70 2.8K
12:24 99.70 99.71 99.67 99.71 1.0K
12:25 99.71 99.73 99.67 99.67 3.5K
12:26 99.68 99.68 99.67 99.68 3.6K
12:27 99.67 99.72 99.67 99.72 1.6K
12:28 99.72 99.75 99.72 99.73 1.0K
12:29 99.78 99.78 99.78 99.78 0.4K
12:30 99.76 99.76 99.69 99.69 1.5K
12:31 99.72 99.77 99.72 99.77 4.6K
12:32 99.70 99.70 99.64 99.65 4.9K
12:33 99.61 99.62 99.58 99.60 3.0K
12:34 99.66 99.66 99.62 99.62 2.3K
12:35 99.62 99.62 99.62 99.62 0.7K
12:36 99.63 99.73 99.59 99.73 7.0K
12:38 99.74 99.81 99.74 99.81 3.3K
12:39 99.80 99.83 99.80 99.83 0.8K
12:40 99.85 99.85 99.80 99.84 1.0K
12:42 99.84 99.84 99.84 99.84 0.4K
12:43 99.74 99.75 99.66 99.66 4.5K
12:44 99.70 99.70 99.65 99.65 1.1K
12:45 99.68 99.68 99.58 99.60 3.1K
12:46 99.63 99.63 99.59 99.59 0.9K
12:47 99.63 99.63 99.54 99.58 11.6K
12:48 99.61 99.63 99.60 99.60 3.4K
12:49 99.62 99.62 99.62 99.62 0.5K
12:50 99.62 99.65 99.60 99.60 3.6K
12:51 99.66 99.73 99.65 99.72 6.3K
12:52 99.68 99.72 99.60 99.62 2.6K
12:53 99.60 99.62 99.60 99.62 1.6K
12:54 99.62 99.62 99.56 99.56 2.9K
12:55 99.62 99.67 99.62 99.67 5.6K
12:56 99.66 99.69 99.64 99.64 2.9K
12:57 99.62 99.62 99.62 99.62 1.1K
12:58 99.60 99.63 99.59 99.63 4.2K
12:59 99.63 99.67 99.63 99.67 2.7K
13:00 99.65 99.65 99.63 99.63 1.3K
13:01 99.64 99.64 99.55 99.55 4.8K
13:02 99.55 99.62 99.55 99.62 3.4K
13:03 99.59 99.59 99.59 99.59 0.3K
13:04 99.61 99.65 99.61 99.65 1.5K
13:05 99.64 99.67 99.64 99.67 2.0K
13:06 99.66 99.66 99.64 99.64 0.6K
13:07 99.66 99.66 99.66 99.66 1.2K
13:08 99.63 99.67 99.63 99.67 0.6K
13:09 99.69 99.69 99.67 99.67 1.3K
13:10 99.69 99.71 99.69 99.70 3.7K
13:11 99.67 99.67 99.56 99.56 8.3K
13:12 99.56 99.57 99.56 99.57 1.8K
13:13 99.56 99.56 99.56 99.56 1.3K
13:14 99.56 99.57 99.55 99.57 5.4K
13:15 99.59 99.64 99.57 99.57 7.8K
13:16 99.55 99.56 99.55 99.56 1.5K
13:17 99.54 99.54 99.54 99.54 1.3K
13:18 99.49 99.50 99.49 99.50 6.3K
13:19 99.54 99.55 99.51 99.51 9.1K
13:20 99.55 99.55 99.55 99.55 0.9K
13:21 99.54 99.54 99.45 99.48 6.0K
13:22 99.45 99.53 99.45 99.50 11.7K
13:23 99.51 99.51 99.51 99.51 0.7K
13:24 99.55 99.57 99.54 99.55 2.8K
13:25 99.57 99.58 99.57 99.58 2.0K
13:26 99.58 99.58 99.58 99.58 0.8K
13:27 99.64 99.65 99.61 99.61 12.7K
13:28 99.74 99.78 99.74 99.76 6.6K
13:29 99.81 99.81 99.74 99.74 0.7K
13:30 99.77 99.77 99.72 99.72 1.7K
13:31 99.72 99.76 99.72 99.73 0.6K
13:32 99.76 99.88 99.76 99.88 4.8K
13:33 99.79 99.79 99.64 99.64 13.7K
13:34 99.61 99.61 99.61 99.61 0.5K
13:35 99.60 99.60 99.55 99.55 2.5K
13:36 99.49 99.55 99.49 99.50 6.9K
13:37 99.55 99.55 99.52 99.52 2.3K
13:38 99.51 99.51 99.44 99.46 4.2K
13:39 99.48 99.48 99.35 99.40 15.4K
13:40 99.38 99.39 99.36 99.36 6.6K
13:41 99.33 99.41 99.27 99.35 12.1K
13:42 99.30 99.40 99.29 99.40 5.7K
13:43 99.35 99.36 99.31 99.34 2.2K
13:44 99.32 99.37 99.32 99.37 2.9K
13:45 99.37 99.39 99.32 99.33 8.0K
13:46 99.38 99.38 99.35 99.38 6.2K
13:47 99.37 99.41 99.33 99.41 5.7K
13:48 99.42 99.50 99.42 99.50 4.0K
13:49 99.48 99.48 99.47 99.47 1.7K
13:50 99.40 99.48 99.33 99.48 13.8K
13:51 99.45 99.45 99.44 99.45 0.9K
13:52 99.41 99.41 99.40 99.40 1.2K
13:53 99.38 99.38 99.38 99.38 1.0K
13:54 99.37 99.38 99.36 99.38 2.1K
13:55 99.36 99.36 99.32 99.32 3.9K
13:56 99.34 99.41 99.34 99.40 2.8K
13:58 99.39 99.39 99.39 99.39 0.8K
13:59 99.42 99.42 99.39 99.39 4.8K
14:00 99.39 99.43 99.39 99.43 0.9K
14:01 99.39 99.49 99.39 99.48 3.3K
14:02 99.46 99.50 99.46 99.50 6.9K
14:03 99.50 99.50 99.50 99.50 17.4K
14:04 99.52 99.52 99.52 99.52 0.8K
14:05 99.52 99.57 99.52 99.57 1.5K
14:06 99.60 99.67 99.60 99.67 2.3K
14:07 99.74 99.81 99.74 99.81 1.9K
14:08 99.86 99.86 99.81 99.82 2.6K
14:09 99.82 99.88 99.82 99.82 2.8K
14:10 99.89 99.90 99.89 99.90 1.9K
14:11 99.94 99.94 99.94 99.94 0.1K
14:12 99.94 99.95 99.92 99.95 3.1K
14:13 99.98 99.99 99.96 99.99 2.3K
14:14 99.97 100.08 99.97 100.03 9.6K
14:15 100.05 100.08 99.96 99.96 3.0K
14:16 100.04 100.04 100.04 100.04 2.2K
14:18 100.03 100.03 100.00 100.01 3.6K
14:20 100.00 100.02 100.00 100.02 0.9K
14:21 100.06 100.06 100.06 100.06 0.3K
14:22 100.04 100.04 99.98 100.01 3.6K
14:23 99.96 99.96 99.96 99.96 1.6K
14:24 99.91 99.91 99.91 99.91 2.6K
14:25 99.90 99.90 99.90 99.90 0.9K
14:26 99.90 99.90 99.88 99.90 1.6K
14:27 99.96 99.96 99.96 99.96 2.1K
14:28 99.95 99.98 99.94 99.95 11.8K
14:29 100.00 100.00 99.97 99.97 0.8K
14:30 99.98 99.98 99.98 99.98 8.2K
14:31 100.00 100.02 100.00 100.02 0.5K
14:32 100.00 100.05 100.00 100.05 6.8K
14:33 100.01 100.01 99.97 99.98 2.9K
14:34 99.98 99.98 99.94 99.96 2.2K
14:35 99.96 99.96 99.96 99.96 0.2K
14:36 99.96 99.96 99.96 99.96 0.7K
14:37 99.97 99.99 99.97 99.99 0.9K
14:38 100.02 100.02 99.93 99.97 3.3K
14:39 99.91 99.91 99.87 99.87 2.1K
14:40 99.87 99.87 99.87 99.87 2.3K
14:43 99.95 100.00 99.93 100.00 5.2K
14:44 100.00 100.00 100.00 100.00 2.5K
14:45 100.02 100.03 100.00 100.03 1.0K
14:46 99.97 99.97 99.97 99.97 2.2K
14:47 99.98 99.98 99.91 99.91 2.4K
14:49 99.85 99.85 99.80 99.80 1.2K
14:50 99.75 99.75 99.75 99.75 1.3K
14:52 99.81 99.81 99.79 99.79 0.6K
14:53 99.82 99.82 99.82 99.82 0.4K
14:54 99.79 99.79 99.74 99.74 2.0K
14:56 99.78 99.81 99.75 99.81 3.8K
14:57 99.78 99.81 99.78 99.81 1.9K
14:58 99.87 99.87 99.81 99.81 2.7K
14:59 99.84 99.84 99.84 99.84 0.8K
15:00 99.86 99.87 99.86 99.87 0.4K
15:01 99.86 99.90 99.82 99.90 14.5K
15:02 99.97 99.99 99.97 99.99 2.8K
15:03 100.01 100.03 99.98 99.99 6.3K
15:04 99.99 100.01 99.99 100.01 0.8K
15:05 100.04 100.07 100.04 100.07 1.0K
15:06 100.07 100.23 100.07 100.23 4.4K
15:07 100.24 100.26 100.17 100.26 1.6K
15:08 100.26 100.26 100.20 100.20 4.7K
15:09 100.22 100.25 100.22 100.25 1.6K
15:10 100.24 100.27 100.24 100.27 1.6K
15:11 100.29 100.29 100.27 100.27 1.3K
15:12 100.24 100.24 100.24 100.24 3.2K
15:13 100.22 100.22 100.19 100.19 4.0K
15:14 100.20 100.20 100.11 100.11 5.7K
15:15 100.21 100.21 100.21 100.21 0.3K
15:16 100.21 100.27 100.21 100.27 3.6K
15:17 100.23 100.24 100.23 100.24 1.2K
15:18 100.25 100.25 100.18 100.21 3.6K
15:19 100.25 100.25 100.25 100.25 2.1K
15:20 100.22 100.25 100.22 100.25 3.9K
15:21 100.25 100.25 100.25 100.25 3.5K
15:22 100.25 100.25 100.22 100.22 1.8K
15:23 100.22 100.22 100.22 100.22 1.9K
15:24 100.23 100.24 100.23 100.24 1.2K
15:25 100.25 100.26 100.25 100.26 2.5K
15:26 100.35 100.36 100.35 100.36 1.6K
15:27 100.36 100.36 100.36 100.36 1.2K
15:28 100.38 100.38 100.29 100.29 6.7K
15:29 100.27 100.29 100.20 100.29 11.9K
15:30 100.26 100.26 100.17 100.17 6.1K
15:31 100.16 100.16 100.15 100.15 1.8K
15:32 100.13 100.13 100.09 100.09 3.7K
15:33 100.06 100.13 100.06 100.13 3.4K
15:34 100.15 100.16 100.14 100.16 2.8K
15:35 100.16 100.20 100.15 100.19 4.6K
15:36 100.19 100.19 100.10 100.10 5.4K
15:37 100.11 100.13 100.08 100.08 8.5K
15:38 100.06 100.08 99.94 99.94 10.3K
15:39 99.95 99.97 99.95 99.97 3.3K
15:40 99.95 99.96 99.95 99.96 1.3K
15:41 99.96 100.01 99.96 99.99 4.4K
15:42 100.01 100.12 100.01 100.12 7.3K
15:43 99.99 100.05 99.99 100.02 10.0K
15:44 100.05 100.05 99.99 99.99 2.2K
15:45 99.99 100.02 99.99 99.99 1.6K
15:46 100.02 100.05 99.99 100.05 3.6K
15:47 100.03 100.05 100.01 100.02 8.8K
15:48 100.01 100.06 99.98 99.98 5.4K
15:49 99.98 99.99 99.96 99.99 11.0K
15:50 100.03 100.07 99.99 99.99 19.7K
15:51 100.00 100.02 99.97 99.97 9.0K
15:52 99.98 100.05 99.98 100.05 9.3K
15:53 100.03 100.03 99.99 100.00 12.9K
15:54 99.98 100.06 99.97 99.99 32.0K
15:55 100.00 100.04 100.00 100.01 15.4K
15:56 100.00 100.02 100.00 100.01 18.3K
15:57 100.03 100.05 99.99 100.01 19.3K
15:58 100.02 100.02 99.98 99.98 35.3K
15:59 99.98 100.01 99.98 100.01 334.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음