Expand Energy Corp (EXE)

EXE
🏛️ 미국 →
107.44
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.92 106.92 105.26 105.52 86.5K
09:31 105.54 105.78 103.99 103.99 40.3K
09:32 104.26 104.90 103.86 104.44 37.8K
09:33 104.60 104.81 104.00 104.00 19.6K
09:34 104.00 104.24 104.00 104.21 12.6K
09:35 104.01 104.07 103.29 103.55 62.3K
09:36 103.54 103.63 103.31 103.31 44.4K
09:37 103.25 103.25 102.80 102.80 21.0K
09:38 103.12 103.25 102.81 103.05 41.0K
09:39 103.28 103.28 102.78 102.83 54.9K
09:40 102.90 102.90 102.46 102.46 43.1K
09:41 102.31 102.69 102.17 102.54 51.9K
09:42 102.51 102.97 102.21 102.69 153.9K
09:43 102.79 103.20 102.79 103.09 18.1K
09:44 103.06 103.47 102.95 102.95 29.1K
09:45 102.89 103.00 102.73 102.94 84.5K
09:46 102.94 102.94 102.69 102.69 135.2K
09:47 102.63 102.81 102.50 102.61 70.3K
09:48 102.50 102.53 102.20 102.31 43.7K
09:49 102.43 102.43 101.89 101.99 37.0K
09:50 101.92 102.03 101.59 101.60 60.9K
09:51 101.59 101.70 100.87 100.87 52.3K
09:52 100.98 101.21 100.74 100.91 39.0K
09:53 100.90 101.15 100.90 100.93 52.5K
09:54 100.79 100.85 100.50 100.50 42.5K
09:55 100.46 100.53 100.22 100.37 40.5K
09:56 100.35 100.74 100.34 100.37 36.8K
09:57 100.38 101.04 100.38 101.03 32.3K
09:58 101.03 101.20 101.03 101.07 26.4K
09:59 101.07 101.07 100.64 100.64 27.5K
10:00 100.64 101.27 100.64 101.21 36.6K
10:01 101.20 101.20 100.98 101.09 111.7K
10:02 101.06 101.18 100.97 101.08 9.2K
10:03 101.07 101.07 100.71 100.85 118.1K
10:04 100.77 100.85 100.72 100.75 23.5K
10:05 100.74 100.74 100.17 100.25 17.1K
10:06 100.18 100.18 99.81 99.98 19.9K
10:07 100.09 100.09 99.69 99.76 22.0K
10:08 99.73 99.73 99.21 99.45 131.0K
10:09 99.41 99.41 99.11 99.38 36.8K
10:10 99.42 99.42 99.00 99.00 38.6K
10:11 98.97 98.98 98.74 98.90 54.8K
10:12 98.89 98.89 98.65 98.69 19.9K
10:13 98.69 98.70 98.26 98.68 85.7K
10:14 98.77 99.02 98.77 99.02 36.4K
10:15 98.99 98.99 98.66 98.90 31.8K
10:16 98.90 99.13 98.83 99.13 24.0K
10:17 99.14 99.49 99.14 99.47 32.2K
10:18 99.47 99.52 99.38 99.41 34.6K
10:19 99.37 99.61 99.37 99.53 12.0K
10:20 99.55 99.79 99.51 99.74 32.9K
10:21 99.68 99.94 99.66 99.94 21.7K
10:22 99.96 99.99 99.89 99.94 15.0K
10:23 100.01 100.14 99.97 100.14 31.9K
10:24 100.14 100.23 100.01 100.13 35.0K
10:25 100.11 100.28 100.08 100.28 27.3K
10:26 100.28 100.35 100.06 100.14 44.8K
10:27 100.11 100.11 99.85 99.91 67.2K
10:28 99.94 99.98 99.89 99.91 49.2K
10:29 99.92 99.92 99.64 99.64 65.8K
10:30 99.70 99.90 99.70 99.80 32.6K
10:31 99.84 99.89 99.74 99.86 41.5K
10:32 99.86 99.94 99.75 99.75 31.3K
10:33 99.74 100.02 99.64 99.95 44.6K
10:34 99.94 100.01 99.90 100.00 20.7K
10:35 100.01 100.09 99.97 100.01 24.8K
10:36 100.00 100.00 99.85 99.88 34.1K
10:37 99.88 99.98 99.85 99.95 24.3K
10:38 100.00 100.02 99.69 99.76 35.2K
10:39 99.78 99.98 99.78 99.98 17.6K
10:40 99.93 99.93 99.63 99.63 67.8K
10:41 99.70 99.81 99.63 99.75 27.4K
10:42 99.75 99.83 99.69 99.73 12.9K
10:43 99.81 100.02 99.77 100.02 38.6K
10:44 99.97 99.97 99.65 99.65 17.1K
10:45 99.55 99.58 99.48 99.55 13.2K
10:46 99.48 99.48 99.35 99.35 21.0K
10:47 99.37 99.40 99.20 99.27 18.9K
10:48 99.24 99.45 99.16 99.40 40.5K
10:49 99.44 99.44 99.35 99.36 11.4K
10:50 99.32 99.37 99.14 99.33 52.6K
10:51 99.39 99.89 99.39 99.89 30.8K
10:52 99.97 100.39 99.92 100.37 22.9K
10:53 100.37 100.79 100.29 100.79 25.2K
10:54 100.79 101.21 100.79 101.21 34.9K
10:55 101.14 101.43 101.06 101.36 34.9K
10:56 101.32 101.48 101.26 101.39 25.0K
10:57 101.53 101.73 101.50 101.73 11.6K
10:58 101.73 101.94 101.73 101.80 64.7K
10:59 101.77 101.88 101.71 101.87 15.1K
11:00 101.85 102.40 101.83 102.40 31.6K
11:01 102.31 102.97 102.03 102.95 27.5K
11:02 102.87 102.91 102.66 102.71 27.3K
11:03 102.78 102.78 102.56 102.62 19.6K
11:04 102.58 102.90 102.58 102.89 16.2K
11:05 102.91 102.91 102.40 102.40 30.6K
11:06 102.51 102.69 102.50 102.60 17.4K
11:07 102.61 102.61 102.13 102.13 49.9K
11:08 102.10 102.32 102.06 102.26 20.3K
11:09 102.31 102.32 102.23 102.29 11.8K
11:10 102.29 102.36 102.22 102.32 24.2K
11:11 102.31 102.48 102.21 102.48 15.1K
11:12 102.45 102.67 102.45 102.50 45.8K
11:13 102.49 102.49 102.34 102.40 131.8K
11:14 102.50 102.73 102.39 102.43 33.2K
11:15 102.45 102.66 102.36 102.66 29.0K
11:16 102.67 102.69 102.47 102.47 43.1K
11:17 102.42 102.72 102.41 102.70 31.3K
11:18 102.67 102.93 102.67 102.73 40.7K
11:19 102.69 102.69 102.35 102.35 31.7K
11:20 102.21 102.60 102.21 102.60 16.3K
11:21 102.65 102.67 102.57 102.62 13.6K
11:22 102.60 102.60 102.53 102.58 16.9K
11:23 102.57 102.67 102.53 102.66 26.3K
11:24 102.66 102.73 102.53 102.73 20.1K
11:25 102.61 102.61 102.05 102.08 22.2K
11:26 102.07 102.07 101.84 101.84 10.2K
11:27 101.88 102.18 101.88 102.18 19.4K
11:28 102.21 102.21 102.06 102.07 19.6K
11:29 102.06 102.08 101.61 101.76 17.3K
11:30 101.82 101.89 101.74 101.89 27.8K
11:31 101.84 101.89 101.78 101.86 31.7K
11:32 101.86 101.86 101.55 101.57 18.1K
11:33 101.51 101.67 101.51 101.56 18.5K
11:34 101.38 101.42 101.11 101.24 7.2K
11:35 101.27 101.27 101.00 101.10 6.4K
11:36 101.10 101.17 101.05 101.07 22.1K
11:37 101.11 101.16 101.06 101.07 18.1K
11:38 101.10 101.20 101.10 101.20 6.7K
11:39 101.13 101.13 100.86 100.91 12.0K
11:40 100.98 100.98 100.80 100.82 16.4K
11:41 100.87 101.03 100.87 101.03 10.5K
11:42 100.97 101.24 100.97 101.24 12.5K
11:43 101.25 101.25 101.13 101.22 25.6K
11:44 101.22 101.38 101.22 101.29 9.3K
11:45 101.29 101.34 100.97 101.03 22.4K
11:46 101.03 101.20 101.03 101.16 10.9K
11:47 101.24 101.32 101.22 101.27 8.9K
11:48 101.22 101.26 101.15 101.18 8.9K
11:49 101.24 101.50 101.24 101.50 12.8K
11:50 101.49 101.51 101.38 101.42 16.7K
11:51 101.47 101.52 101.35 101.37 32.9K
11:52 101.34 101.36 101.23 101.36 12.9K
11:53 101.34 101.36 101.20 101.20 11.0K
11:54 101.25 101.27 101.19 101.21 5.6K
11:55 101.26 101.34 101.18 101.34 14.2K
11:56 101.37 101.37 101.28 101.33 8.8K
11:57 101.31 101.44 101.31 101.42 9.6K
11:58 101.37 101.38 101.21 101.32 14.1K
11:59 101.25 101.25 101.23 101.25 6.7K
12:00 101.22 101.31 101.20 101.24 9.0K
12:01 101.18 101.31 101.11 101.31 9.1K
12:02 101.20 101.32 101.20 101.31 9.4K
12:03 101.22 101.22 101.03 101.10 13.3K
12:04 101.07 101.07 100.79 100.79 8.0K
12:05 100.57 101.03 100.57 101.03 24.5K
12:06 101.08 101.16 101.00 101.11 14.0K
12:07 101.15 101.15 100.88 100.88 8.9K
12:08 100.87 100.94 100.87 100.94 6.9K
12:09 100.85 100.85 100.58 100.58 6.2K
12:10 100.61 100.85 100.58 100.79 14.6K
12:11 100.64 100.81 100.60 100.81 12.4K
12:12 100.74 100.74 100.66 100.68 4.0K
12:13 100.66 100.79 100.66 100.78 5.6K
12:14 100.82 101.01 100.82 101.01 11.5K
12:15 101.08 101.18 100.96 100.98 14.9K
12:16 100.98 100.98 100.56 100.60 7.4K
12:17 100.58 100.58 100.45 100.51 10.5K
12:18 100.50 100.53 100.42 100.53 7.4K
12:19 100.53 100.53 100.41 100.44 4.3K
12:20 100.44 100.45 100.33 100.35 10.5K
12:21 100.35 100.43 100.35 100.41 394.7K
12:22 100.37 100.38 100.27 100.29 12.5K
12:23 100.25 100.25 99.99 100.07 39.0K
12:24 100.05 100.17 100.04 100.16 18.0K
12:25 100.15 100.15 100.11 100.15 12.8K
12:26 100.19 100.19 100.13 100.13 12.2K
12:27 100.12 100.16 100.04 100.05 34.8K
12:28 100.07 100.30 100.07 100.30 15.3K
12:29 100.33 100.46 100.26 100.46 11.1K
12:30 100.43 100.51 100.43 100.43 10.5K
12:31 100.39 100.39 100.12 100.12 41.2K
12:32 100.00 100.00 99.78 99.78 12.3K
12:33 99.78 100.05 99.78 100.05 33.9K
12:34 100.10 100.13 99.99 100.02 6.5K
12:35 99.96 100.18 99.95 100.18 9.5K
12:36 100.06 100.23 100.06 100.23 16.0K
12:37 100.21 100.29 100.15 100.18 9.7K
12:38 100.26 100.30 100.23 100.28 7.6K
12:39 100.31 100.34 100.28 100.34 6.8K
12:40 100.28 100.33 100.19 100.22 5.4K
12:41 100.24 100.31 100.24 100.25 6.4K
12:42 100.30 100.45 100.27 100.45 11.2K
12:43 100.42 100.44 100.38 100.39 3.7K
12:44 100.43 100.43 100.08 100.08 7.1K
12:45 99.95 100.13 99.95 100.05 3.9K
12:46 100.05 100.26 100.05 100.23 5.6K
12:47 100.27 100.27 100.16 100.23 5.4K
12:48 100.27 100.27 100.04 100.15 8.8K
12:49 100.08 100.11 100.05 100.05 6.9K
12:50 100.11 100.11 99.97 99.97 3.6K
12:51 99.93 100.08 99.91 100.04 9.2K
12:52 100.16 100.28 100.05 100.16 14.3K
12:53 100.11 100.21 100.03 100.21 7.6K
12:54 100.14 100.19 100.11 100.15 3.7K
12:55 100.13 100.24 100.13 100.23 3.4K
12:56 100.23 100.44 100.23 100.40 8.0K
12:57 100.40 100.56 100.40 100.49 8.1K
12:58 100.48 100.48 100.40 100.46 9.1K
12:59 100.54 100.58 100.35 100.35 10.0K
13:00 100.41 100.70 100.41 100.68 8.4K
13:01 100.63 100.67 100.60 100.61 6.8K
13:02 100.55 100.81 100.51 100.81 15.7K
13:03 100.77 100.77 100.74 100.77 5.7K
13:04 100.82 100.95 100.82 100.83 10.2K
13:05 100.86 100.86 100.68 100.85 10.3K
13:06 100.79 100.92 100.77 100.89 21.7K
13:07 100.87 100.89 100.82 100.84 29.9K
13:08 100.81 100.92 100.81 100.90 14.2K
13:09 100.84 100.87 100.71 100.82 22.6K
13:10 100.78 100.86 100.74 100.84 27.8K
13:11 100.79 100.79 100.38 100.44 13.7K
13:12 100.43 100.52 100.42 100.42 7.4K
13:13 100.40 100.42 100.27 100.27 8.8K
13:14 100.28 100.28 100.12 100.14 6.9K
13:15 100.12 100.18 100.09 100.17 9.8K
13:16 100.12 100.12 99.77 99.87 14.2K
13:17 99.88 99.98 99.86 99.96 8.4K
13:18 99.96 100.03 99.96 100.02 18.1K
13:19 100.04 100.04 99.81 99.90 15.2K
13:20 99.89 99.93 99.88 99.88 1.6K
13:21 99.87 99.95 99.83 99.92 19.6K
13:22 99.92 100.05 99.92 99.95 24.1K
13:23 99.90 100.09 99.90 100.08 14.7K
13:24 100.06 100.09 100.01 100.08 9.2K
13:25 100.07 100.22 100.07 100.22 9.5K
13:26 100.25 100.34 100.17 100.24 13.3K
13:27 100.24 100.31 100.20 100.27 11.1K
13:28 100.18 100.22 100.11 100.22 8.7K
13:29 100.21 100.32 100.20 100.21 8.4K
13:30 100.24 100.24 100.02 100.02 23.2K
13:31 100.04 100.06 99.93 100.00 9.0K
13:32 99.99 100.26 99.97 100.19 17.8K
13:33 100.21 100.46 100.13 100.43 22.5K
13:34 100.49 100.71 100.48 100.65 15.6K
13:35 100.59 100.84 100.59 100.82 11.7K
13:36 100.79 101.07 100.79 101.03 15.3K
13:37 101.05 101.08 100.66 100.83 27.3K
13:38 100.86 100.97 100.85 100.88 17.9K
13:39 100.88 100.92 100.81 100.81 14.3K
13:40 100.84 100.95 100.84 100.90 12.2K
13:41 100.92 101.00 100.92 101.00 15.3K
13:42 100.93 101.07 100.87 101.06 11.0K
13:43 101.08 101.11 101.04 101.09 8.1K
13:44 101.05 101.08 100.96 100.99 9.4K
13:45 100.99 101.02 100.98 100.99 7.1K
13:46 101.10 101.31 101.05 101.22 7.8K
13:47 101.20 101.21 101.10 101.18 13.6K
13:48 101.17 101.31 101.13 101.31 11.5K
13:49 101.34 101.35 101.30 101.32 10.7K
13:50 101.32 101.32 101.04 101.04 18.5K
13:51 101.03 101.10 100.99 101.09 7.4K
13:52 101.12 101.19 101.06 101.06 12.7K
13:53 101.07 101.12 100.99 101.03 9.9K
13:54 101.03 101.06 101.00 101.06 7.6K
13:55 101.06 101.06 100.67 100.67 8.7K
13:56 100.74 100.98 100.74 100.94 11.3K
13:57 100.91 101.01 100.90 100.90 14.1K
13:58 100.93 101.07 100.93 101.00 9.2K
13:59 100.97 101.05 100.97 101.01 14.8K
14:00 101.08 101.23 101.08 101.15 16.9K
14:01 101.14 101.17 101.01 101.01 14.8K
14:02 101.01 101.01 100.80 100.97 25.7K
14:03 100.96 100.96 100.85 100.88 6.3K
14:04 100.92 100.92 100.63 100.63 7.1K
14:05 100.66 100.66 100.42 100.42 7.2K
14:06 100.44 100.53 100.42 100.53 6.0K
14:07 100.52 100.57 100.17 100.17 8.3K
14:08 100.18 100.20 100.15 100.15 7.3K
14:09 100.14 100.17 100.14 100.16 27.9K
14:10 100.16 100.26 100.15 100.26 6.6K
14:11 100.26 100.26 100.17 100.19 6.3K
14:12 100.18 100.20 100.17 100.19 5.9K
14:13 100.16 100.16 100.00 100.06 9.0K
14:14 100.05 100.08 99.89 99.91 20.0K
14:15 99.85 99.86 99.51 99.56 12.5K
14:16 99.54 99.57 99.30 99.30 9.4K
14:17 99.27 99.27 99.13 99.16 5.3K
14:18 99.07 99.21 98.99 99.21 17.1K
14:19 99.24 99.30 99.18 99.18 4.1K
14:20 99.30 99.41 99.28 99.40 16.3K
14:21 99.41 99.55 99.41 99.45 7.7K
14:22 99.49 99.62 99.46 99.62 11.1K
14:23 99.62 99.71 99.62 99.67 6.0K
14:24 99.70 99.77 99.63 99.63 12.6K
14:25 99.61 99.63 99.55 99.55 6.7K
14:26 99.56 99.56 99.44 99.44 19.6K
14:27 99.43 99.45 99.34 99.44 8.0K
14:28 99.44 99.44 99.35 99.35 12.0K
14:29 99.37 99.48 99.37 99.43 10.5K
14:30 99.42 99.46 99.41 99.44 16.3K
14:31 99.45 99.60 99.45 99.48 19.2K
14:32 99.50 99.60 99.45 99.58 14.7K
14:33 99.64 99.71 99.64 99.64 9.3K
14:34 99.68 99.79 99.62 99.66 10.5K
14:35 99.70 99.81 99.70 99.75 6.3K
14:36 99.74 99.74 99.54 99.54 7.6K
14:37 99.56 99.56 99.48 99.50 12.9K
14:38 99.48 99.53 99.48 99.49 7.7K
14:39 99.49 99.49 99.37 99.37 19.0K
14:40 99.37 99.42 99.29 99.29 36.1K
14:41 99.26 99.42 99.22 99.37 13.9K
14:42 99.42 99.42 99.36 99.37 8.4K
14:43 99.37 99.37 99.26 99.27 12.0K
14:44 99.24 99.25 99.08 99.08 8.5K
14:45 99.07 99.22 99.03 99.22 10.0K
14:46 99.22 99.22 99.17 99.17 14.7K
14:47 99.18 99.37 99.18 99.37 13.0K
14:48 99.50 99.50 99.37 99.41 12.2K
14:49 99.40 99.44 99.37 99.37 15.1K
14:50 99.36 99.36 99.25 99.30 20.1K
14:51 99.31 99.37 99.31 99.37 13.1K
14:52 99.41 99.57 99.40 99.53 9.7K
14:53 99.57 99.72 99.56 99.59 22.7K
14:54 99.61 99.72 99.61 99.72 11.2K
14:55 99.69 99.71 99.63 99.71 11.3K
14:56 99.70 99.82 99.70 99.74 11.4K
14:57 99.74 99.74 99.54 99.59 15.0K
14:58 99.61 99.64 99.61 99.61 8.3K
14:59 99.61 99.62 99.57 99.59 13.9K
15:00 99.62 99.78 99.61 99.61 14.4K
15:01 99.62 99.62 99.42 99.45 11.8K
15:02 99.42 99.62 99.42 99.60 16.5K
15:03 99.60 99.73 99.60 99.73 5.6K
15:04 99.75 100.02 99.71 99.87 24.8K
15:05 99.86 99.86 99.70 99.74 15.8K
15:06 99.74 99.81 99.74 99.80 13.9K
15:07 99.78 99.86 99.75 99.80 13.3K
15:08 99.81 99.82 99.73 99.73 12.5K
15:09 99.74 99.82 99.74 99.80 12.2K
15:10 99.80 99.80 99.58 99.63 15.2K
15:11 99.68 99.87 99.68 99.80 16.3K
15:12 99.84 100.02 99.84 100.00 15.5K
15:13 99.97 100.02 99.89 99.94 16.4K
15:14 99.95 100.03 99.95 99.95 11.6K
15:15 99.95 100.00 99.92 99.97 16.3K
15:16 100.01 100.20 100.01 100.19 11.1K
15:17 100.29 100.34 100.26 100.26 16.6K
15:18 100.27 100.29 100.08 100.08 15.0K
15:19 100.08 100.17 100.08 100.12 9.7K
15:20 100.08 100.11 100.00 100.07 24.7K
15:21 100.00 100.00 99.87 99.90 20.7K
15:22 99.90 100.33 99.89 100.33 20.7K
15:23 100.29 100.35 99.95 99.95 22.0K
15:24 99.93 100.22 99.93 100.22 32.7K
15:25 100.29 100.35 100.14 100.30 11.3K
15:26 100.33 100.33 99.90 99.98 17.4K
15:27 100.01 100.13 100.00 100.13 15.4K
15:28 100.18 100.20 100.08 100.08 18.9K
15:29 100.08 100.08 99.90 99.94 17.8K
15:30 99.92 100.11 99.84 100.05 32.1K
15:31 100.07 100.14 100.07 100.12 12.0K
15:32 100.14 100.14 100.02 100.06 33.2K
15:33 100.07 100.41 100.06 100.39 42.4K
15:34 100.44 100.44 100.24 100.41 22.5K
15:35 100.41 100.66 100.41 100.48 18.4K
15:36 100.44 100.44 100.34 100.35 59.9K
15:37 100.29 100.29 100.02 100.14 20.3K
15:38 100.14 100.34 100.14 100.21 15.7K
15:39 100.20 100.22 100.00 100.02 25.5K
15:40 100.11 100.24 100.11 100.14 34.8K
15:41 100.16 100.16 100.00 100.08 26.0K
15:42 100.08 100.20 100.08 100.18 25.7K
15:43 100.18 100.21 100.04 100.04 32.2K
15:44 99.99 100.20 99.99 100.19 24.2K
15:45 100.17 100.50 100.17 100.50 19.4K
15:46 100.53 100.54 100.27 100.29 28.6K
15:47 100.31 100.31 100.06 100.06 36.6K
15:48 100.00 100.08 99.97 100.08 32.1K
15:49 100.11 100.21 100.07 100.07 35.0K
15:50 100.02 100.03 99.93 99.95 59.5K
15:51 99.97 99.97 99.66 99.82 77.2K
15:52 99.81 99.82 99.66 99.73 47.9K
15:53 99.77 99.81 99.55 99.55 55.4K
15:54 99.52 99.78 99.41 99.78 77.8K
15:55 99.65 100.06 99.65 99.98 46.4K
15:56 99.98 99.98 99.89 99.96 68.3K
15:57 99.94 100.09 99.94 100.07 74.3K
15:58 100.08 100.10 100.07 100.10 64.3K
15:59 100.10 100.28 100.01 100.01 1,423.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음