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 97.52 97.82 97.50 97.82 155.3K
09:31 97.95 98.17 97.88 98.17 5.4K
09:32 98.27 98.58 98.27 98.50 18.0K
09:33 98.50 98.61 98.14 98.15 8.7K
09:34 98.13 98.13 98.12 98.12 12.3K
09:35 98.04 98.29 98.01 98.29 8.5K
09:36 98.49 98.67 98.48 98.48 8.4K
09:37 98.47 98.47 98.31 98.31 3.2K
09:38 98.36 98.48 98.36 98.48 3.9K
09:39 98.46 98.46 98.33 98.40 5.6K
09:40 98.45 98.67 98.45 98.67 2.3K
09:41 98.36 98.51 98.36 98.44 1.8K
09:42 98.44 98.44 98.14 98.19 4.9K
09:43 98.18 98.18 97.95 98.01 2.8K
09:44 97.93 98.03 97.68 97.69 9.5K
09:45 97.57 97.57 97.42 97.42 11.7K
09:46 97.42 97.42 97.32 97.33 5.0K
09:47 97.29 97.30 97.20 97.20 4.6K
09:48 97.22 97.22 96.88 96.97 18.3K
09:49 97.04 97.10 97.03 97.03 13.6K
09:50 97.04 97.29 97.04 97.29 11.8K
09:51 97.25 97.29 97.20 97.23 7.2K
09:52 97.24 97.47 97.23 97.42 8.8K
09:53 97.40 97.48 97.40 97.43 78.6K
09:54 97.39 97.46 97.34 97.46 19.4K
09:55 97.47 97.73 97.47 97.73 10.2K
09:56 97.74 97.74 97.55 97.55 8.0K
09:57 97.60 97.67 97.55 97.67 31.6K
09:58 97.64 97.64 97.52 97.59 6.8K
09:59 97.58 97.58 97.46 97.54 3.2K
10:00 97.45 97.45 97.35 97.40 13.8K
10:01 97.27 97.29 97.01 97.01 11.3K
10:02 97.03 97.03 96.73 96.83 16.3K
10:03 96.83 96.83 96.46 96.46 13.1K
10:04 96.39 96.54 96.39 96.54 11.5K
10:05 96.66 96.85 96.63 96.63 15.4K
10:06 96.69 96.75 96.69 96.71 10.5K
10:07 96.71 96.71 96.59 96.68 9.3K
10:08 96.68 96.72 96.56 96.66 14.0K
10:09 96.69 96.73 96.65 96.65 7.4K
10:10 96.70 96.81 96.65 96.81 7.4K
10:11 96.75 96.85 96.75 96.75 14.9K
10:12 96.77 96.78 96.76 96.77 5.5K
10:13 96.86 96.89 96.80 96.84 8.8K
10:14 96.85 96.85 96.78 96.85 14.8K
10:15 96.85 97.26 96.85 97.26 36.6K
10:16 97.15 97.18 97.15 97.18 8.2K
10:17 97.16 97.16 97.14 97.14 4.6K
10:18 97.14 97.34 97.14 97.33 10.9K
10:19 97.34 97.34 97.26 97.31 3.6K
10:20 97.32 97.54 97.32 97.54 5.6K
10:21 97.48 97.57 97.40 97.57 8.3K
10:22 97.58 97.58 97.51 97.51 4.1K
10:23 97.51 97.51 97.44 97.51 6.5K
10:24 97.45 97.50 97.36 97.46 15.3K
10:25 97.53 97.66 97.53 97.62 16.3K
10:26 97.62 97.62 97.45 97.51 6.8K
10:27 97.46 97.46 97.31 97.31 7.0K
10:28 97.31 97.31 97.26 97.27 4.9K
10:29 97.28 97.28 97.16 97.22 6.3K
10:30 97.14 97.30 97.11 97.30 6.6K
10:31 97.37 97.38 97.27 97.27 4.6K
10:32 97.33 97.33 97.25 97.25 3.3K
10:33 97.22 97.22 97.15 97.19 4.9K
10:34 97.19 97.21 97.12 97.17 20.0K
10:35 97.15 97.30 97.15 97.29 15.0K
10:36 97.36 97.57 97.36 97.54 52.8K
10:37 97.54 97.59 97.51 97.56 7.1K
10:38 97.56 97.58 97.48 97.56 5.3K
10:39 97.56 97.65 97.56 97.58 9.8K
10:40 97.58 97.74 97.58 97.62 6.0K
10:41 97.62 97.73 97.62 97.63 5.6K
10:42 97.63 97.83 97.63 97.83 9.5K
10:43 97.80 97.80 97.70 97.74 7.4K
10:44 97.74 97.84 97.72 97.82 11.5K
10:45 97.85 97.87 97.77 97.86 6.7K
10:46 97.82 97.86 97.82 97.83 7.3K
10:47 97.71 97.71 97.58 97.69 16.4K
10:48 97.64 97.81 97.64 97.65 6.9K
10:49 97.71 97.71 97.63 97.71 2.8K
10:50 97.67 98.05 97.67 97.97 21.2K
10:51 97.98 97.98 97.93 97.95 10.2K
10:52 98.09 98.09 97.94 97.96 27.7K
10:53 98.08 98.20 98.08 98.20 7.1K
10:54 98.27 98.27 98.17 98.20 9.8K
10:55 98.25 98.34 98.25 98.34 4.4K
10:56 98.22 98.27 98.13 98.22 19.7K
10:57 98.21 98.21 97.98 97.98 9.0K
10:58 97.99 98.00 97.93 97.98 3.5K
10:59 97.98 98.10 97.90 98.10 8.6K
11:00 98.14 98.37 98.14 98.23 9.8K
11:01 98.31 98.31 98.22 98.28 5.5K
11:02 98.29 98.36 98.29 98.34 9.7K
11:03 98.40 98.41 98.28 98.37 4.3K
11:04 98.36 98.43 98.31 98.41 6.0K
11:05 98.38 98.50 98.36 98.49 7.2K
11:06 98.49 98.50 98.35 98.50 4.8K
11:07 98.51 98.65 98.51 98.62 2.6K
11:08 98.62 98.72 98.62 98.72 8.6K
11:09 98.66 98.78 98.66 98.70 7.2K
11:10 98.70 98.73 98.67 98.72 9.8K
11:11 98.72 98.80 98.72 98.78 10.7K
11:12 98.75 98.80 98.75 98.77 8.6K
11:13 98.77 98.97 98.71 98.94 13.3K
11:14 98.91 99.08 98.91 99.05 4.2K
11:15 99.04 99.05 98.90 98.90 10.8K
11:16 98.92 98.95 98.87 98.95 4.5K
11:17 98.85 98.96 98.83 98.91 10.6K
11:18 98.91 98.91 98.70 98.73 7.1K
11:19 98.73 98.73 98.66 98.69 4.1K
11:20 98.69 98.69 98.58 98.58 10.9K
11:21 98.56 98.63 98.52 98.52 3.7K
11:22 98.51 98.61 98.50 98.52 8.4K
11:23 98.57 98.60 98.54 98.56 4.4K
11:24 98.60 98.61 98.56 98.56 20.8K
11:25 98.54 98.61 98.51 98.51 30.3K
11:26 98.52 98.60 98.47 98.56 11.4K
11:27 98.56 98.59 98.54 98.54 14.4K
11:28 98.54 98.60 98.45 98.53 14.9K
11:29 98.53 98.53 98.45 98.47 4.9K
11:30 98.51 98.54 98.46 98.49 15.5K
11:31 98.49 98.49 98.46 98.47 5.1K
11:32 98.46 98.57 98.46 98.57 9.2K
11:33 98.55 98.59 98.55 98.59 26.5K
11:34 98.61 98.84 98.59 98.79 51.6K
11:35 98.72 98.81 98.72 98.78 7.7K
11:36 98.82 98.82 98.75 98.80 7.0K
11:37 98.81 98.81 98.74 98.77 5.5K
11:38 98.77 98.77 98.66 98.66 7.8K
11:39 98.63 98.63 98.41 98.43 6.7K
11:40 98.43 98.52 98.43 98.49 20.1K
11:41 98.54 98.62 98.50 98.56 8.4K
11:42 98.55 98.55 98.47 98.47 6.5K
11:43 98.51 98.53 98.51 98.53 5.6K
11:44 98.49 98.49 98.40 98.44 8.2K
11:45 98.44 98.52 98.44 98.52 8.0K
11:46 98.53 98.63 98.53 98.63 5.2K
11:47 98.63 98.85 98.63 98.85 18.6K
11:48 98.75 98.80 98.75 98.75 8.9K
11:49 98.72 98.72 98.65 98.71 6.5K
11:50 98.71 98.76 98.66 98.66 5.1K
11:51 98.71 98.71 98.68 98.70 5.0K
11:52 98.70 98.75 98.68 98.74 14.8K
11:53 98.73 98.75 98.67 98.67 5.6K
11:54 98.73 98.98 98.73 98.81 26.7K
11:55 98.81 98.84 98.76 98.84 23.1K
11:56 98.80 98.80 98.74 98.75 7.1K
11:57 98.66 98.66 98.61 98.64 10.2K
11:58 98.65 98.65 98.51 98.56 9.3K
11:59 98.58 98.72 98.58 98.64 17.3K
12:00 98.60 98.64 98.59 98.61 7.2K
12:01 98.59 98.65 98.59 98.64 4.4K
12:02 98.64 98.68 98.60 98.62 6.4K
12:03 98.58 98.67 98.54 98.67 14.2K
12:04 98.65 98.74 98.61 98.61 5.7K
12:05 98.61 98.63 98.61 98.63 5.9K
12:06 98.63 98.65 98.60 98.60 8.3K
12:07 98.61 98.74 98.61 98.74 7.5K
12:08 98.80 98.83 98.70 98.70 5.7K
12:09 98.71 98.80 98.71 98.80 6.7K
12:10 98.78 98.84 98.78 98.84 11.3K
12:11 98.84 98.85 98.76 98.85 13.4K
12:12 98.85 98.89 98.80 98.84 3.7K
12:13 98.86 98.86 98.78 98.80 5.0K
12:14 98.80 98.81 98.75 98.75 7.3K
12:15 98.74 98.74 98.59 98.59 8.9K
12:16 98.55 98.56 98.44 98.44 4.7K
12:17 98.41 98.43 98.41 98.43 4.8K
12:18 98.43 98.45 98.37 98.37 6.6K
12:19 98.40 98.44 98.40 98.44 5.3K
12:20 98.45 98.45 98.36 98.36 4.9K
12:21 98.36 98.41 98.33 98.37 8.4K
12:22 98.37 98.41 98.36 98.36 6.9K
12:23 98.30 98.30 98.09 98.09 10.7K
12:24 98.12 98.12 98.12 98.12 2.9K
12:25 98.15 98.17 98.09 98.17 12.3K
12:26 98.19 98.20 98.15 98.17 5.1K
12:27 98.16 98.23 98.16 98.19 9.9K
12:28 98.22 98.42 98.22 98.42 5.5K
12:29 98.39 98.45 98.38 98.45 5.1K
12:30 98.46 98.49 98.39 98.44 12.2K
12:31 98.44 98.57 98.42 98.57 10.6K
12:32 98.50 98.52 98.44 98.44 8.0K
12:33 98.43 98.45 98.40 98.42 8.0K
12:34 98.42 98.46 98.41 98.43 3.5K
12:35 98.43 98.49 98.40 98.49 15.5K
12:36 98.43 98.48 98.42 98.42 7.6K
12:37 98.42 98.45 98.42 98.44 4.5K
12:38 98.45 98.45 98.40 98.41 11.5K
12:39 98.31 98.36 98.30 98.30 22.0K
12:40 98.26 98.31 98.18 98.18 7.3K
12:41 98.14 98.24 98.14 98.20 9.6K
12:42 98.20 98.21 98.17 98.18 9.9K
12:43 98.18 98.22 98.14 98.14 14.7K
12:44 98.18 98.21 98.15 98.15 1.5K
12:45 98.18 98.36 98.18 98.36 13.5K
12:46 98.37 98.42 98.32 98.42 12.7K
12:47 98.43 98.54 98.41 98.54 11.9K
12:48 98.49 98.54 98.45 98.50 3.2K
12:49 98.50 98.54 98.39 98.41 13.7K
12:50 98.44 98.44 98.40 98.40 5.3K
12:51 98.37 98.39 98.37 98.37 6.2K
12:52 98.35 98.40 98.30 98.38 9.6K
12:53 98.37 98.43 98.37 98.39 4.8K
12:54 98.40 98.40 98.32 98.39 5.0K
12:55 98.36 98.37 98.33 98.37 3.6K
12:56 98.36 98.36 98.29 98.32 14.3K
12:57 98.35 98.35 98.33 98.33 2.0K
12:58 98.28 98.28 98.26 98.26 4.2K
12:59 98.29 98.30 98.25 98.26 5.3K
13:00 98.28 98.28 98.13 98.20 13.7K
13:01 98.19 98.24 98.19 98.21 4.8K
13:02 98.21 98.21 98.14 98.16 10.9K
13:03 98.20 98.20 98.10 98.10 2.2K
13:04 98.10 98.12 98.10 98.12 2.2K
13:05 98.12 98.27 98.12 98.24 11.0K
13:06 98.23 98.23 98.20 98.20 1.6K
13:07 98.16 98.17 98.14 98.15 8.8K
13:08 98.15 98.20 98.15 98.17 4.9K
13:09 98.17 98.19 98.12 98.12 6.0K
13:10 98.08 98.12 98.08 98.10 10.3K
13:11 98.04 98.04 97.92 97.96 8.4K
13:12 97.96 97.97 97.93 97.93 2.6K
13:13 97.93 97.96 97.90 97.95 12.1K
13:14 97.93 97.93 97.89 97.92 2.4K
13:15 97.92 98.01 97.92 97.97 9.7K
13:16 97.93 98.10 97.92 98.09 12.1K
13:17 98.10 98.10 98.03 98.09 2.1K
13:18 98.03 98.03 97.94 97.94 12.2K
13:19 97.94 98.03 97.92 97.99 12.6K
13:20 97.99 98.01 97.93 97.93 6.2K
13:21 97.97 98.03 97.95 97.97 17.5K
13:22 98.04 98.07 98.02 98.05 22.4K
13:23 98.09 98.16 98.08 98.13 5.7K
13:24 98.15 98.16 98.07 98.08 7.0K
13:25 98.06 98.09 97.99 97.99 9.7K
13:26 97.99 98.00 97.97 97.97 6.5K
13:27 98.02 98.02 97.98 98.00 8.7K
13:28 98.01 98.01 97.98 97.98 5.2K
13:29 97.99 98.03 97.99 97.99 7.7K
13:30 97.94 97.94 97.89 97.93 17.9K
13:31 97.92 97.98 97.92 97.97 8.0K
13:32 97.95 97.96 97.88 97.90 6.4K
13:33 97.90 97.94 97.88 97.88 17.8K
13:34 97.88 97.93 97.86 97.89 19.2K
13:35 97.89 97.89 97.84 97.88 5.1K
13:36 97.87 97.87 97.87 97.87 9.4K
13:37 97.84 97.84 97.74 97.75 12.8K
13:38 97.75 97.84 97.75 97.84 9.3K
13:39 97.84 97.97 97.84 97.97 6.6K
13:40 97.97 98.06 97.94 98.02 7.2K
13:41 97.99 98.02 97.91 97.91 8.0K
13:42 97.92 97.92 97.86 97.86 7.8K
13:43 97.90 97.90 97.86 97.87 4.9K
13:44 97.87 97.87 97.84 97.85 3.5K
13:45 97.88 97.88 97.81 97.85 3.4K
13:46 97.92 98.03 97.82 97.82 13.0K
13:47 97.80 97.81 97.75 97.81 9.3K
13:48 97.81 97.82 97.80 97.80 3.6K
13:49 97.80 97.85 97.80 97.83 4.4K
13:50 97.87 97.91 97.83 97.91 6.5K
13:51 97.87 97.89 97.87 97.87 4.0K
13:52 97.87 97.92 97.87 97.92 6.7K
13:53 97.88 97.91 97.88 97.91 6.9K
13:54 97.92 97.94 97.92 97.93 7.0K
13:55 97.93 98.05 97.93 97.97 11.5K
13:56 97.98 97.98 97.88 97.88 6.9K
13:57 97.86 97.94 97.86 97.94 6.6K
13:58 97.91 97.96 97.90 97.93 11.3K
13:59 97.93 97.93 97.89 97.91 5.8K
14:00 97.93 98.09 97.93 98.06 8.5K
14:01 98.09 98.09 98.00 98.00 6.2K
14:02 98.01 98.04 98.00 98.04 6.9K
14:03 98.07 98.07 97.99 98.00 6.6K
14:04 98.00 98.00 97.92 97.92 4.1K
14:05 97.90 97.90 97.84 97.84 9.9K
14:06 97.82 97.82 97.75 97.77 7.9K
14:07 97.77 97.79 97.76 97.79 4.3K
14:08 97.79 97.79 97.69 97.74 19.3K
14:09 97.82 97.86 97.82 97.86 5.5K
14:10 97.86 98.01 97.86 97.95 14.1K
14:11 98.00 98.10 97.98 98.08 6.9K
14:12 98.05 98.09 98.00 98.03 9.4K
14:13 97.99 98.04 97.95 98.00 8.7K
14:14 98.00 98.00 97.92 97.93 4.8K
14:15 97.93 98.01 97.92 98.01 9.8K
14:16 98.04 98.13 98.04 98.12 5.3K
14:17 98.13 98.13 98.04 98.11 11.7K
14:18 98.13 98.14 98.09 98.11 4.7K
14:19 98.10 98.10 97.97 97.97 9.3K
14:20 97.97 98.05 97.97 98.05 6.3K
14:21 98.05 98.05 98.04 98.04 1.3K
14:22 98.00 98.00 97.95 97.96 15.0K
14:23 97.96 98.08 97.96 98.06 8.6K
14:24 98.09 98.19 98.04 98.18 10.7K
14:25 98.19 98.20 98.14 98.14 7.7K
14:26 98.13 98.17 98.09 98.12 8.9K
14:27 98.10 98.10 98.05 98.05 2.2K
14:28 98.05 98.06 98.00 98.01 7.7K
14:29 98.04 98.08 98.00 98.08 9.2K
14:30 98.07 98.16 98.07 98.14 4.9K
14:31 98.16 98.22 98.16 98.21 4.9K
14:32 98.24 98.24 98.20 98.20 2.6K
14:33 98.26 98.27 98.23 98.23 6.0K
14:34 98.25 98.25 98.18 98.18 11.6K
14:35 98.18 98.22 98.18 98.21 4.8K
14:36 98.20 98.22 98.20 98.21 1.7K
14:37 98.16 98.23 98.15 98.15 17.5K
14:38 98.15 98.15 98.10 98.15 6.5K
14:39 98.12 98.12 98.08 98.11 4.3K
14:40 98.16 98.16 98.12 98.12 5.3K
14:41 98.13 98.17 98.12 98.16 6.7K
14:42 98.13 98.37 98.13 98.37 9.2K
14:43 98.34 98.34 98.25 98.29 8.9K
14:44 98.22 98.24 98.21 98.22 5.4K
14:45 98.20 98.28 98.16 98.24 9.5K
14:46 98.28 98.29 98.23 98.23 4.3K
14:47 98.23 98.24 98.20 98.23 5.6K
14:48 98.23 98.26 98.20 98.23 8.2K
14:49 98.21 98.23 98.20 98.21 5.3K
14:50 98.23 98.29 98.22 98.24 5.2K
14:51 98.28 98.32 98.26 98.29 7.7K
14:52 98.27 98.34 98.26 98.29 8.8K
14:53 98.28 98.28 98.12 98.16 10.7K
14:54 98.14 98.14 98.06 98.08 4.9K
14:55 98.01 98.04 97.89 97.93 15.8K
14:56 97.88 97.88 97.85 97.86 8.3K
14:57 97.91 97.94 97.91 97.93 7.2K
14:58 97.94 97.98 97.93 97.98 18.1K
14:59 98.00 98.01 97.79 97.83 19.1K
15:00 97.83 97.83 97.83 97.83 2.9K
15:01 97.83 97.86 97.77 97.83 9.2K
15:02 97.87 97.91 97.85 97.89 9.4K
15:03 97.88 97.93 97.84 97.91 6.8K
15:04 97.92 97.94 97.89 97.93 6.7K
15:05 97.96 97.96 97.86 97.86 9.2K
15:06 97.82 97.85 97.76 97.76 18.5K
15:07 97.80 97.80 97.69 97.69 12.1K
15:08 97.71 97.80 97.71 97.78 16.5K
15:09 97.79 97.90 97.78 97.81 9.1K
15:10 97.77 97.85 97.77 97.84 16.2K
15:11 97.86 97.87 97.85 97.86 4.3K
15:12 97.89 98.02 97.89 98.01 9.1K
15:13 98.02 98.14 98.02 98.13 9.6K
15:14 98.14 98.28 98.14 98.28 6.8K
15:15 98.25 98.29 98.23 98.27 8.5K
15:16 98.26 98.41 98.26 98.30 14.1K
15:17 98.26 98.26 98.20 98.23 8.7K
15:18 98.26 98.43 98.26 98.41 12.6K
15:19 98.46 98.55 98.45 98.53 10.0K
15:20 98.54 98.60 98.49 98.52 10.5K
15:21 98.52 98.52 98.43 98.44 8.6K
15:22 98.44 98.44 98.38 98.40 9.9K
15:23 98.39 98.49 98.36 98.48 63.9K
15:24 98.50 98.60 98.48 98.59 12.7K
15:25 98.61 98.67 98.60 98.65 8.7K
15:26 98.68 98.78 98.63 98.78 12.4K
15:27 98.78 98.78 98.69 98.76 11.9K
15:28 98.78 98.83 98.78 98.80 8.8K
15:29 98.75 98.82 98.71 98.74 23.1K
15:30 98.79 99.00 98.78 98.98 12.9K
15:31 98.93 98.93 98.86 98.87 10.7K
15:32 98.88 99.03 98.88 99.03 10.7K
15:33 99.03 99.12 99.03 99.12 5.2K
15:34 99.11 99.36 99.11 99.34 17.2K
15:35 99.31 99.42 99.29 99.32 15.7K
15:36 99.28 99.39 99.25 99.25 13.6K
15:37 99.30 99.30 99.13 99.13 10.2K
15:38 99.12 99.12 99.00 99.02 17.9K
15:39 99.02 99.22 99.02 99.22 19.9K
15:40 99.26 99.26 99.14 99.18 14.1K
15:41 99.20 99.20 99.10 99.20 18.0K
15:42 99.17 99.17 98.98 98.99 13.8K
15:43 98.97 99.00 98.89 98.91 24.6K
15:44 98.93 98.93 98.83 98.88 24.9K
15:45 98.88 98.98 98.88 98.98 27.0K
15:46 98.99 99.00 98.90 98.92 22.0K
15:47 98.95 99.00 98.95 98.97 11.9K
15:48 99.01 99.02 98.92 98.96 28.9K
15:49 98.93 99.00 98.93 99.00 19.3K
15:50 99.07 99.07 99.02 99.03 40.1K
15:51 99.03 99.05 98.95 98.95 39.9K
15:52 98.97 99.04 98.96 98.98 43.8K
15:53 98.99 99.06 98.98 98.98 56.7K
15:54 98.98 99.05 98.89 99.01 62.4K
15:55 99.08 99.16 99.08 99.09 53.8K
15:56 99.09 99.09 99.03 99.06 56.2K
15:57 99.05 99.09 99.05 99.08 63.5K
15:58 99.07 99.08 99.02 99.08 86.6K
15:59 99.07 99.11 99.07 99.09 130.0K
16:00 99.09 99.09 99.09 99.09 762.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음