Expand Energy Corp (EXE)

EXE
🏛️ 미국 →
107.44
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 101.75 101.88 99.24 99.28 59.7K
09:31 99.29 100.83 99.29 100.67 15.8K
09:32 100.44 100.88 100.03 100.03 8.6K
09:33 99.75 99.77 99.36 99.47 36.1K
09:34 99.67 100.83 99.67 100.68 18.1K
09:35 100.68 100.87 100.44 100.53 29.0K
09:36 100.89 100.89 100.33 100.50 10.2K
09:37 100.86 100.97 100.60 100.60 7.4K
09:38 100.50 100.63 100.44 100.63 15.5K
09:39 100.68 101.27 100.68 100.87 25.6K
09:40 101.17 101.19 100.89 101.07 13.8K
09:41 101.04 101.09 101.02 101.04 7.8K
09:42 100.84 100.84 100.63 100.83 19.5K
09:43 100.83 100.83 100.65 100.66 12.5K
09:44 100.87 100.87 100.50 100.72 10.1K
09:45 100.72 100.72 100.49 100.60 4.3K
09:46 100.73 100.73 100.51 100.60 8.3K
09:47 100.53 100.65 100.53 100.60 27.7K
09:48 100.61 100.66 100.17 100.42 72.0K
09:49 100.48 100.59 100.41 100.55 24.3K
09:50 100.55 100.55 99.94 100.10 33.4K
09:51 100.19 100.19 99.91 100.04 16.6K
09:52 100.04 100.15 99.77 100.04 21.9K
09:53 100.07 100.50 100.07 100.10 23.2K
09:54 100.00 100.00 99.90 99.92 32.9K
09:55 99.90 100.11 99.87 99.96 36.9K
09:56 99.99 100.02 99.68 99.73 44.3K
09:57 99.73 99.73 99.49 99.66 39.7K
09:58 99.51 99.67 99.50 99.54 40.7K
09:59 99.54 99.57 99.47 99.50 36.9K
10:00 99.41 99.42 99.13 99.25 47.7K
10:01 99.26 99.26 98.96 98.96 20.4K
10:02 98.94 99.33 98.94 99.29 23.7K
10:03 99.21 99.25 99.04 99.06 26.9K
10:04 99.06 99.18 99.05 99.18 6.2K
10:05 99.04 99.34 99.04 99.27 13.8K
10:06 99.31 99.32 99.25 99.25 24.3K
10:07 99.30 99.30 99.00 99.02 62.6K
10:08 99.02 99.06 98.88 98.95 51.1K
10:09 98.95 98.95 98.76 98.81 35.8K
10:10 98.79 98.87 98.72 98.77 29.4K
10:11 98.79 98.87 98.58 98.62 63.7K
10:12 98.63 99.04 98.62 99.04 40.9K
10:13 99.08 99.45 99.01 99.27 20.0K
10:14 99.10 99.10 98.92 98.92 12.5K
10:15 99.04 99.04 98.86 99.04 14.4K
10:16 99.04 99.08 98.93 99.08 44.5K
10:17 99.08 99.08 99.00 99.01 20.8K
10:18 99.08 99.11 99.01 99.11 19.8K
10:19 99.11 99.11 99.11 99.11 3.3K
10:20 99.11 99.16 98.99 99.00 30.5K
10:21 98.99 99.02 98.86 99.01 30.7K
10:22 98.98 99.40 98.98 99.35 38.9K
10:23 99.40 99.40 99.17 99.17 10.9K
10:24 99.26 99.26 99.02 99.10 10.0K
10:25 99.10 99.12 99.10 99.09 6.8K
10:26 99.15 99.42 99.12 99.42 38.2K
10:27 99.43 99.47 99.20 99.21 23.6K
10:28 99.20 99.31 99.20 99.27 5.2K
10:29 99.36 99.50 99.34 99.50 11.1K
10:30 99.43 99.44 99.25 99.25 33.7K
10:31 99.25 99.26 99.23 99.25 23.9K
10:32 99.25 99.29 99.19 99.23 18.0K
10:33 99.23 99.23 98.86 98.86 40.8K
10:34 98.86 98.86 98.79 98.81 20.6K
10:35 98.78 98.87 98.77 98.83 39.2K
10:36 98.83 98.96 98.81 98.92 38.5K
10:37 98.89 99.27 98.81 99.27 16.3K
10:38 99.28 99.37 99.17 99.34 29.9K
10:39 99.34 99.38 99.23 99.23 4.4K
10:40 99.14 99.25 99.03 99.03 17.4K
10:41 99.06 99.26 99.06 99.09 12.3K
10:42 99.16 99.33 99.16 99.25 21.2K
10:43 99.25 99.34 99.25 99.25 2.5K
10:44 99.25 99.34 99.25 99.26 5.2K
10:45 99.25 99.26 99.21 99.21 39.0K
10:46 99.25 99.25 99.11 99.12 21.2K
10:47 99.12 99.12 98.91 98.96 36.0K
10:48 98.98 99.13 98.96 99.09 10.5K
10:49 99.09 99.09 98.99 98.99 9.5K
10:50 99.00 99.07 98.86 98.86 24.2K
10:51 98.93 99.03 98.91 99.00 27.7K
10:52 99.01 99.05 99.00 99.05 6.5K
10:53 99.05 99.08 99.00 99.00 16.5K
10:54 99.02 99.08 99.02 99.08 18.2K
10:55 99.06 99.18 99.06 99.13 11.2K
10:56 99.14 99.18 99.04 99.04 45.8K
10:57 99.00 99.03 98.87 98.87 80.3K
10:58 98.77 98.91 98.72 98.91 23.5K
10:59 98.95 98.95 98.79 98.85 24.2K
11:00 98.89 99.00 98.85 98.97 13.1K
11:01 98.90 98.90 98.74 98.74 13.5K
11:02 98.76 98.82 98.73 98.79 10.0K
11:03 98.79 98.87 98.79 98.86 5.3K
11:04 98.86 99.01 98.86 98.88 8.1K
11:05 98.90 99.04 98.90 99.00 11.8K
11:06 98.99 99.12 98.99 99.06 12.0K
11:07 99.00 99.16 98.99 99.09 6.0K
11:08 99.12 99.14 99.10 99.13 7.0K
11:09 99.17 99.26 99.14 99.20 12.4K
11:10 99.23 99.32 99.22 99.25 8.3K
11:11 99.22 99.33 99.22 99.27 5.2K
11:12 99.31 99.69 99.31 99.68 20.1K
11:13 99.67 99.70 99.63 99.70 5.5K
11:14 99.58 99.66 99.58 99.66 8.6K
11:15 99.72 99.72 99.50 99.59 21.9K
11:16 99.63 99.64 99.58 99.58 10.1K
11:17 99.58 99.69 99.58 99.68 9.3K
11:18 99.64 99.68 99.63 99.68 11.5K
11:19 99.69 99.69 99.63 99.66 12.6K
11:20 99.67 99.84 99.67 99.84 22.5K
11:21 99.84 99.84 99.63 99.63 7.8K
11:22 99.59 99.60 99.38 99.46 10.5K
11:23 99.42 99.42 99.22 99.25 30.7K
11:24 99.21 99.21 99.15 99.20 5.8K
11:25 99.22 99.22 98.95 98.95 9.4K
11:26 99.03 99.07 99.00 99.00 9.3K
11:27 99.00 99.00 98.99 99.00 17.1K
11:28 99.00 99.05 98.99 99.03 11.6K
11:29 99.03 99.07 99.03 99.04 4.4K
11:30 99.04 99.07 99.04 99.06 2.8K
11:31 99.02 99.08 99.02 99.08 4.1K
11:32 99.02 99.05 99.02 99.02 8.5K
11:33 99.02 99.11 99.02 99.11 10.9K
11:34 99.14 99.14 99.00 99.02 10.9K
11:35 99.02 99.02 99.02 99.02 5.5K
11:36 99.02 99.05 99.00 99.00 19.8K
11:37 99.00 99.00 98.99 99.00 16.1K
11:38 99.00 99.05 99.00 99.05 9.4K
11:39 99.07 99.28 99.07 99.24 7.0K
11:40 99.29 99.32 99.21 99.31 10.8K
11:41 99.31 99.47 99.31 99.47 16.8K
11:42 99.45 99.49 99.40 99.49 6.8K
11:43 99.48 99.48 99.47 99.48 7.5K
11:44 99.50 99.50 99.33 99.33 11.6K
11:45 99.33 99.44 99.33 99.43 5.7K
11:46 99.42 99.45 99.26 99.26 5.9K
11:47 99.26 99.30 99.18 99.19 9.3K
11:48 99.20 99.23 99.18 99.18 2.0K
11:49 99.01 99.04 99.01 99.02 8.3K
11:50 99.03 99.05 98.98 99.05 20.4K
11:51 99.02 99.06 98.98 99.02 5.3K
11:52 99.00 99.07 98.99 99.01 12.9K
11:53 99.00 99.08 99.00 99.02 16.4K
11:54 99.00 99.05 99.00 99.04 18.8K
11:55 99.00 99.07 99.00 99.00 33.2K
11:56 99.00 99.02 98.96 99.00 19.0K
11:57 99.01 99.03 99.01 99.02 6.6K
11:58 99.01 99.02 99.00 99.00 4.2K
11:59 99.01 99.04 99.00 99.03 17.7K
12:00 98.99 99.05 98.99 99.02 13.1K
12:01 99.03 99.10 99.03 99.10 6.6K
12:02 99.10 99.16 99.05 99.16 7.5K
12:03 99.18 99.27 99.18 99.25 5.6K
12:04 99.27 99.27 99.14 99.14 6.1K
12:05 99.15 99.22 99.15 99.19 6.9K
12:06 99.23 99.23 99.19 99.19 4.2K
12:07 99.19 99.36 99.19 99.34 6.9K
12:08 99.34 99.34 99.29 99.29 3.4K
12:09 99.28 99.30 99.26 99.28 1.9K
12:10 99.29 99.29 99.22 99.22 6.1K
12:11 99.27 99.27 99.21 99.21 2.7K
12:12 99.21 99.27 99.21 99.22 3.8K
12:13 99.25 99.25 99.01 99.01 11.9K
12:14 99.01 99.05 99.00 99.05 4.0K
12:15 99.05 99.05 99.01 99.01 2.3K
12:16 99.02 99.02 98.98 98.99 30.9K
12:17 99.02 99.03 99.01 99.03 3.8K
12:18 99.03 99.05 99.02 99.05 4.6K
12:19 99.03 99.07 99.00 99.01 10.5K
12:20 99.01 99.01 98.99 98.99 3.9K
12:21 98.99 99.01 98.99 99.00 5.9K
12:22 99.00 99.03 98.99 99.01 11.4K
12:23 99.02 99.04 99.02 99.04 3.8K
12:24 99.03 99.03 98.95 98.95 34.4K
12:25 98.95 98.96 98.85 98.96 46.7K
12:26 98.96 99.08 98.96 99.08 19.4K
12:27 99.09 99.22 99.09 99.22 6.6K
12:28 99.22 99.30 99.21 99.30 9.5K
12:29 99.28 99.31 99.23 99.31 9.1K
12:30 99.27 99.32 99.27 99.32 3.3K
12:31 99.33 99.33 99.32 99.32 2.0K
12:32 99.32 99.33 99.17 99.20 7.4K
12:33 99.20 99.20 99.14 99.14 3.3K
12:34 99.22 99.22 99.18 99.18 2.9K
12:35 99.26 99.40 99.24 99.40 7.3K
12:36 99.35 99.35 99.27 99.29 5.8K
12:37 99.31 99.31 99.19 99.19 8.2K
12:38 99.15 99.20 99.15 99.20 6.5K
12:39 99.20 99.21 99.15 99.18 3.9K
12:40 99.08 99.10 99.05 99.05 6.4K
12:41 99.05 99.05 98.86 98.89 23.0K
12:42 98.89 98.99 98.89 98.99 10.9K
12:43 99.02 99.06 99.00 99.06 5.6K
12:44 99.07 99.09 99.00 99.02 15.2K
12:45 99.00 99.02 98.86 98.94 19.5K
12:46 98.92 98.93 98.92 98.93 7.8K
12:47 98.91 98.92 98.89 98.91 10.7K
12:48 98.89 98.89 98.88 98.89 5.1K
12:49 98.92 98.96 98.92 98.96 8.0K
12:50 99.02 99.04 98.99 99.01 15.2K
12:51 98.98 99.00 98.97 98.97 6.4K
12:52 98.97 99.03 98.97 99.03 3.5K
12:53 98.99 98.99 98.95 98.95 1.7K
12:54 98.98 99.04 98.98 99.00 9.8K
12:55 99.04 99.04 99.00 99.03 7.8K
12:56 99.00 99.03 99.00 99.03 2.0K
12:57 99.00 99.02 99.00 99.02 6.8K
12:58 98.99 99.02 98.99 99.02 4.5K
12:59 99.02 99.17 99.02 99.17 9.9K
13:00 99.20 99.28 99.20 99.27 4.9K
13:01 99.39 99.39 99.30 99.30 1.5K
13:02 99.27 99.29 99.17 99.29 8.0K
13:03 99.31 99.31 99.31 99.31 1.6K
13:04 99.31 99.31 99.21 99.21 4.4K
13:05 99.21 99.24 99.21 99.23 6.3K
13:06 99.23 99.23 99.19 99.22 6.0K
13:07 99.25 99.32 99.25 99.32 3.9K
13:08 99.32 99.42 99.32 99.42 2.3K
13:09 99.38 99.38 99.29 99.33 8.6K
13:10 99.26 99.34 99.26 99.27 1.5K
13:11 99.27 99.27 99.15 99.20 7.8K
13:12 99.16 99.16 99.11 99.11 6.1K
13:13 99.12 99.12 99.12 99.12 0.8K
13:14 99.16 99.16 99.11 99.13 7.5K
13:15 99.14 99.21 99.14 99.20 12.6K
13:16 99.22 99.27 99.18 99.20 9.6K
13:17 99.13 99.13 99.10 99.10 4.6K
13:18 99.13 99.18 99.09 99.18 9.9K
13:19 99.21 99.39 99.21 99.39 8.8K
13:20 99.42 99.42 99.39 99.39 3.0K
13:21 99.43 99.59 99.43 99.55 8.2K
13:22 99.59 99.59 99.48 99.48 2.4K
13:23 99.51 99.55 99.51 99.51 1.0K
13:24 99.43 99.43 99.28 99.28 8.0K
13:25 99.22 99.28 99.22 99.28 4.2K
13:26 99.31 99.34 99.28 99.33 11.2K
13:27 99.32 99.32 99.29 99.29 4.5K
13:28 99.30 99.32 99.30 99.32 4.0K
13:29 99.33 99.33 99.26 99.28 7.2K
13:30 99.32 99.34 99.32 99.33 8.9K
13:31 99.33 99.37 99.33 99.37 5.0K
13:32 99.37 99.38 99.36 99.36 4.6K
13:33 99.31 99.45 99.31 99.45 7.1K
13:34 99.47 99.47 99.47 99.47 2.9K
13:35 99.42 99.42 99.41 99.42 5.4K
13:36 99.47 99.49 99.38 99.42 8.2K
13:37 99.45 99.45 99.42 99.42 7.6K
13:38 99.38 99.45 99.38 99.45 4.6K
13:39 99.45 99.61 99.45 99.61 13.1K
13:40 99.67 99.67 99.62 99.62 5.1K
13:41 99.62 99.62 99.60 99.60 2.8K
13:42 99.60 99.60 99.60 99.60 1.3K
13:43 99.59 99.59 99.45 99.47 11.0K
13:44 99.47 99.74 99.47 99.74 15.8K
13:45 99.71 99.71 99.68 99.68 4.4K
13:46 99.68 99.68 99.60 99.61 3.7K
13:47 99.61 99.64 99.57 99.64 3.8K
13:48 99.64 99.78 99.64 99.78 12.8K
13:49 99.79 99.83 99.79 99.83 7.4K
13:50 99.75 99.76 99.64 99.64 9.0K
13:51 99.68 99.71 99.68 99.71 5.2K
13:52 99.71 99.76 99.67 99.67 29.8K
13:53 99.71 99.74 99.71 99.74 1.7K
13:54 99.75 99.75 99.75 99.75 4.4K
13:55 99.75 99.76 99.69 99.75 10.5K
13:56 99.70 99.70 99.58 99.58 8.2K
13:57 99.62 99.62 99.54 99.56 5.7K
13:58 99.58 99.60 99.55 99.60 6.2K
13:59 99.60 99.62 99.60 99.60 6.9K
14:00 99.60 99.60 99.50 99.56 11.8K
14:01 99.58 99.60 99.54 99.54 11.6K
14:02 99.54 99.58 99.54 99.58 3.3K
14:03 99.75 99.79 99.75 99.75 11.9K
14:04 99.75 99.82 99.74 99.82 56.4K
14:05 99.75 99.77 99.75 99.77 6.0K
14:06 99.70 99.74 99.70 99.74 23.1K
14:07 99.78 99.84 99.78 99.84 18.9K
14:08 99.96 99.96 99.88 99.92 4.8K
14:09 99.92 99.94 99.83 99.90 13.4K
14:10 99.93 99.93 99.93 99.93 2.3K
14:11 99.93 99.95 99.72 99.72 14.0K
14:12 99.76 99.76 99.62 99.62 5.6K
14:13 99.59 99.62 99.59 99.59 5.8K
14:14 99.59 99.59 99.45 99.45 10.0K
14:15 99.43 99.43 99.36 99.38 11.0K
14:16 99.30 99.30 99.27 99.30 11.0K
14:17 99.31 99.32 99.18 99.18 14.0K
14:18 99.22 99.23 99.21 99.23 4.8K
14:19 99.24 99.29 99.24 99.29 24.8K
14:20 99.29 99.33 99.29 99.30 6.3K
14:21 99.30 99.39 99.28 99.37 9.5K
14:22 99.28 99.35 99.22 99.35 8.5K
14:23 99.19 99.25 99.19 99.25 11.1K
14:24 99.17 99.21 99.10 99.21 10.0K
14:25 99.17 99.25 99.17 99.25 13.6K
14:26 99.22 99.24 99.22 99.24 3.5K
14:27 99.15 99.15 99.08 99.08 5.9K
14:28 99.10 99.13 99.10 99.13 2.4K
14:29 99.09 99.11 99.06 99.11 5.5K
14:30 99.11 99.11 99.04 99.06 6.9K
14:31 99.05 99.07 99.02 99.03 8.4K
14:32 99.03 99.24 99.03 99.24 25.4K
14:33 99.22 99.22 99.07 99.07 36.1K
14:34 99.07 99.08 99.07 99.07 4.5K
14:35 99.09 99.14 99.09 99.14 45.0K
14:36 99.16 99.17 99.08 99.08 18.9K
14:37 99.04 99.06 98.95 99.06 35.8K
14:38 99.05 99.14 99.05 99.14 17.4K
14:39 99.15 99.16 99.10 99.10 25.8K
14:40 99.12 99.17 99.10 99.14 22.1K
14:41 99.14 99.16 99.09 99.09 22.5K
14:42 99.12 99.16 99.09 99.10 16.8K
14:43 99.10 99.10 99.02 99.09 15.4K
14:44 99.05 99.10 99.01 99.10 14.2K
14:45 99.10 99.12 99.10 99.10 4.7K
14:46 99.13 99.14 99.02 99.06 17.8K
14:47 99.04 99.05 98.99 98.99 75.2K
14:48 99.00 99.02 98.95 98.96 17.0K
14:49 98.96 98.98 98.93 98.95 16.7K
14:50 98.95 98.96 98.93 98.96 7.9K
14:51 98.96 98.96 98.94 98.94 8.4K
14:52 98.95 99.00 98.94 98.94 14.8K
14:53 98.90 98.90 98.68 98.76 11.7K
14:54 98.76 98.77 98.76 98.76 4.9K
14:55 98.76 98.80 98.76 98.79 4.3K
14:56 98.77 98.79 98.69 98.70 23.7K
14:57 98.82 98.84 98.72 98.79 26.7K
14:58 98.79 98.79 98.73 98.73 9.2K
14:59 98.72 98.76 98.71 98.76 7.8K
15:00 98.79 98.91 98.79 98.87 28.9K
15:01 98.84 98.85 98.77 98.77 18.0K
15:02 98.84 98.85 98.64 98.65 56.7K
15:03 98.65 98.66 98.55 98.55 16.8K
15:04 98.60 98.62 98.51 98.61 25.0K
15:05 98.60 98.65 98.57 98.57 20.5K
15:06 98.55 98.58 98.50 98.54 16.6K
15:07 98.55 98.63 98.53 98.63 14.4K
15:08 98.64 98.74 98.64 98.65 22.5K
15:09 98.69 98.69 98.60 98.60 27.2K
15:10 98.61 98.71 98.59 98.70 35.9K
15:11 98.76 98.79 98.74 98.79 39.4K
15:12 98.76 98.76 98.73 98.75 18.6K
15:13 98.80 98.80 98.64 98.64 22.7K
15:14 98.67 98.67 98.58 98.58 21.9K
15:15 98.64 98.64 98.56 98.56 31.3K
15:16 98.38 98.38 98.13 98.13 24.7K
15:17 98.06 98.24 98.06 98.24 18.7K
15:18 98.25 98.31 98.25 98.25 14.8K
15:19 98.25 98.30 98.25 98.25 8.3K
15:20 98.22 98.31 98.22 98.31 39.4K
15:21 98.31 98.31 98.24 98.28 5.0K
15:22 98.31 98.36 98.27 98.34 24.1K
15:23 98.33 98.43 98.31 98.31 12.9K
15:24 98.32 98.48 98.31 98.48 10.2K
15:25 98.53 98.55 98.46 98.49 21.0K
15:26 98.45 98.53 98.45 98.51 26.2K
15:27 98.51 98.57 98.42 98.43 20.7K
15:28 98.40 98.41 98.34 98.39 34.1K
15:29 98.39 98.46 98.39 98.41 35.2K
15:30 98.44 98.54 98.44 98.46 25.8K
15:31 98.39 98.46 98.38 98.42 39.3K
15:32 98.42 98.43 98.40 98.43 25.6K
15:33 98.42 98.47 98.42 98.45 77.4K
15:34 98.51 98.61 98.48 98.48 21.6K
15:35 98.48 98.55 98.48 98.52 19.0K
15:36 98.52 98.53 98.50 98.52 28.4K
15:37 98.52 98.54 98.49 98.49 47.0K
15:38 98.50 98.55 98.39 98.39 24.6K
15:39 98.33 98.34 98.14 98.14 35.1K
15:40 98.06 98.10 97.96 98.00 41.4K
15:41 98.04 98.06 97.91 98.06 59.6K
15:42 98.04 98.04 97.91 97.91 25.6K
15:43 97.90 98.02 97.90 98.01 21.3K
15:44 98.01 98.01 97.99 97.99 39.3K
15:45 97.99 97.99 97.87 97.91 20.4K
15:46 97.89 97.94 97.88 97.89 16.2K
15:47 97.86 97.90 97.86 97.90 38.2K
15:48 97.90 97.95 97.90 97.92 54.9K
15:49 97.87 98.05 97.87 98.05 37.5K
15:50 98.07 98.12 98.06 98.12 32.1K
15:51 98.12 98.30 98.12 98.26 50.8K
15:52 98.24 98.24 98.12 98.12 50.8K
15:53 98.13 98.21 98.13 98.17 56.1K
15:54 98.17 98.25 97.93 97.94 90.1K
15:55 97.87 97.87 97.85 97.87 85.8K
15:56 97.87 97.95 97.87 97.90 98.6K
15:57 97.90 97.90 97.77 97.83 102.1K
15:58 97.83 97.83 97.75 97.76 77.2K
15:59 97.76 97.90 97.69 97.69 251.1K
16:00 97.76 97.76 97.76 97.76 1,219.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음