Expand Energy Corp (EXE)

EXE
🏛️ 미국 →
107.44
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 105.00 105.39 104.99 105.23 46.3K
09:31 105.24 105.24 103.01 103.01 49.9K
09:32 103.51 104.18 103.50 103.77 6.2K
09:33 103.74 104.25 103.69 104.21 40.9K
09:34 104.28 104.54 103.82 103.98 20.9K
09:35 103.81 103.83 103.35 103.35 28.2K
09:36 103.66 103.77 103.57 103.77 15.0K
09:37 103.90 103.90 103.25 103.25 16.8K
09:38 103.18 103.31 102.95 102.95 8.7K
09:39 102.74 103.27 102.74 103.14 25.9K
09:40 102.95 103.25 102.85 103.04 36.6K
09:41 103.05 103.05 102.52 102.52 7.2K
09:42 102.50 102.66 102.49 102.66 13.7K
09:43 102.66 102.81 102.61 102.76 8.5K
09:44 102.97 103.23 102.95 103.11 17.5K
09:45 102.95 103.12 102.90 102.90 15.4K
09:46 102.95 103.28 102.91 103.28 11.2K
09:47 103.18 103.49 102.99 103.49 13.5K
09:48 103.33 103.44 102.98 102.98 18.7K
09:49 102.92 103.12 102.81 102.88 33.9K
09:50 102.82 102.82 102.42 102.42 16.6K
09:51 102.42 102.98 102.42 102.87 31.4K
09:52 102.96 103.60 102.96 103.56 28.2K
09:53 103.68 103.83 103.32 103.47 18.4K
09:54 103.43 103.54 103.38 103.48 14.5K
09:55 103.49 103.56 103.40 103.45 13.7K
09:56 103.49 103.56 103.47 103.51 10.5K
09:57 103.51 103.51 103.24 103.32 13.3K
09:58 103.46 103.66 103.46 103.64 18.4K
09:59 103.63 103.65 103.33 103.34 8.9K
10:00 103.48 103.78 103.31 103.72 35.0K
10:01 103.64 103.65 103.50 103.55 18.1K
10:02 103.55 104.00 103.53 103.89 78.9K
10:03 103.77 104.05 103.77 104.00 22.4K
10:04 103.89 103.96 103.84 103.84 7.5K
10:05 103.90 104.38 103.90 104.33 38.2K
10:06 104.34 104.34 104.11 104.11 13.8K
10:07 104.11 104.11 103.86 103.89 18.1K
10:08 103.89 104.04 103.87 104.02 23.9K
10:09 103.99 104.23 103.97 104.22 15.0K
10:10 104.28 104.35 104.14 104.16 16.9K
10:11 104.03 104.13 103.92 103.99 36.4K
10:12 103.97 104.03 103.84 104.03 11.7K
10:13 104.04 104.08 103.94 104.03 49.3K
10:14 103.98 104.30 103.98 104.26 33.5K
10:15 104.30 104.46 104.26 104.46 9.0K
10:16 104.46 104.46 104.04 104.06 15.6K
10:17 104.05 104.16 104.05 104.13 11.6K
10:18 104.27 104.27 104.05 104.17 20.5K
10:19 104.14 104.37 104.14 104.32 12.2K
10:20 104.31 104.37 104.28 104.29 29.9K
10:21 104.29 104.50 104.29 104.49 31.1K
10:22 104.55 104.59 104.13 104.13 10.8K
10:23 104.19 104.30 104.19 104.21 7.1K
10:24 104.11 104.11 103.80 103.80 17.6K
10:25 103.80 103.88 103.73 103.85 26.7K
10:26 103.85 103.85 103.63 103.72 20.5K
10:27 103.79 103.92 103.76 103.92 22.9K
10:28 103.91 104.04 103.75 104.00 38.9K
10:29 104.00 104.00 103.80 103.80 8.2K
10:30 103.82 103.92 103.52 103.52 6.5K
10:31 103.52 103.53 103.51 103.53 3.7K
10:32 103.53 103.53 103.40 103.48 10.3K
10:33 103.48 103.48 103.20 103.39 9.2K
10:34 103.44 103.67 103.44 103.64 4.3K
10:35 103.65 103.70 103.50 103.50 4.7K
10:36 103.62 103.68 103.51 103.61 9.9K
10:37 103.55 103.55 103.41 103.41 8.9K
10:38 103.42 103.42 103.26 103.38 19.5K
10:39 103.39 103.63 103.39 103.59 22.1K
10:40 103.58 103.72 103.54 103.69 8.2K
10:41 103.53 103.55 103.52 103.52 9.2K
10:42 103.47 103.50 103.34 103.40 23.3K
10:43 103.35 103.50 103.31 103.50 7.8K
10:44 103.41 103.47 103.41 103.46 5.2K
10:45 103.44 103.57 103.41 103.53 20.2K
10:46 103.50 103.57 103.40 103.40 20.0K
10:47 103.36 103.50 103.35 103.50 7.8K
10:48 103.52 103.52 103.33 103.48 11.4K
10:49 103.49 103.49 103.18 103.18 22.9K
10:50 103.22 103.26 103.12 103.24 6.9K
10:51 103.22 103.22 103.07 103.07 14.8K
10:52 103.07 103.07 102.98 102.98 24.0K
10:53 102.99 103.02 102.87 102.86 11.0K
10:54 102.91 102.92 102.84 102.92 6.4K
10:55 102.91 103.00 102.83 103.00 25.7K
10:56 102.96 103.02 102.92 102.92 11.9K
10:57 102.96 103.05 102.90 103.05 12.6K
10:58 103.03 103.03 102.83 103.02 25.1K
10:59 103.07 103.07 102.92 102.94 9.0K
11:00 102.94 103.19 102.93 103.05 21.3K
11:01 103.06 103.46 103.06 103.34 8.0K
11:02 103.37 103.43 103.28 103.28 17.1K
11:03 103.28 103.32 103.20 103.28 10.8K
11:04 103.37 103.45 103.34 103.36 5.4K
11:05 103.34 103.40 103.07 103.16 17.4K
11:06 103.17 103.17 103.00 103.01 9.8K
11:07 102.97 103.01 102.94 102.99 5.3K
11:08 103.07 103.15 102.73 102.93 41.1K
11:09 102.90 102.94 102.80 102.90 12.9K
11:10 102.96 102.96 102.84 102.87 7.7K
11:11 102.88 102.96 102.83 102.87 12.2K
11:12 102.85 102.85 102.41 102.47 7.5K
11:13 102.47 102.47 102.22 102.30 9.0K
11:14 102.36 102.41 102.32 102.37 8.4K
11:15 102.28 102.38 102.28 102.30 18.7K
11:16 102.21 102.21 102.01 102.05 17.4K
11:17 102.05 102.05 101.95 101.95 17.1K
11:18 101.94 101.98 101.88 101.89 17.8K
11:19 101.91 102.10 101.91 102.06 21.9K
11:20 102.08 102.23 102.06 102.23 22.1K
11:21 102.19 102.30 102.15 102.15 29.6K
11:22 102.13 102.20 101.99 102.19 22.8K
11:23 102.09 102.09 101.79 101.79 9.1K
11:24 101.77 101.88 101.61 101.61 9.0K
11:25 101.57 101.76 101.57 101.69 19.8K
11:26 101.69 101.81 101.65 101.81 15.9K
11:27 101.81 101.82 101.66 101.70 9.8K
11:28 101.68 101.68 101.63 101.66 10.0K
11:29 101.66 101.66 101.60 101.60 8.3K
11:30 101.50 101.79 101.50 101.79 27.4K
11:31 101.82 101.90 101.63 101.65 27.1K
11:32 101.73 101.73 101.60 101.61 7.6K
11:33 101.66 101.82 101.66 101.82 6.9K
11:34 101.95 101.95 101.79 101.80 24.7K
11:35 101.80 101.98 101.79 101.86 27.4K
11:36 101.89 101.96 101.88 101.93 26.2K
11:37 101.95 102.07 101.95 102.04 20.6K
11:38 102.08 102.41 102.08 102.23 15.3K
11:39 102.16 102.16 101.99 102.12 143.2K
11:40 102.16 102.36 102.16 102.36 12.5K
11:41 102.37 102.54 102.37 102.54 33.6K
11:42 102.48 102.53 102.45 102.48 16.1K
11:43 102.44 102.61 102.44 102.61 10.4K
11:44 102.50 102.51 102.39 102.39 5.5K
11:45 102.46 102.49 102.40 102.44 8.4K
11:46 102.41 102.45 102.33 102.42 12.7K
11:47 102.47 102.61 102.41 102.59 14.9K
11:48 102.60 102.61 102.51 102.61 3.6K
11:49 102.69 102.69 102.44 102.47 31.4K
11:50 102.57 102.57 102.46 102.50 7.0K
11:51 102.41 102.41 102.28 102.29 8.0K
11:52 102.29 102.34 102.15 102.34 10.8K
11:53 102.23 102.41 102.23 102.38 14.0K
11:54 102.48 102.54 102.48 102.54 6.4K
11:55 102.67 102.73 102.61 102.63 7.3K
11:56 102.64 102.85 102.64 102.85 7.7K
11:57 102.85 103.00 102.85 103.00 57.7K
11:58 102.95 102.96 102.89 102.89 23.3K
11:59 102.92 103.00 102.72 102.96 25.9K
12:00 102.92 102.96 102.87 102.87 24.8K
12:01 102.83 102.99 102.82 102.82 9.6K
12:02 102.86 102.86 102.77 102.78 7.8K
12:03 102.80 102.80 102.68 102.68 8.8K
12:04 102.67 102.71 102.53 102.53 6.6K
12:05 102.57 102.77 102.57 102.65 8.0K
12:06 102.67 102.70 102.56 102.56 7.0K
12:07 102.61 102.62 102.42 102.51 8.9K
12:08 102.50 102.55 102.44 102.55 8.9K
12:09 102.45 102.64 102.45 102.54 11.7K
12:10 102.58 102.74 102.58 102.60 10.8K
12:11 102.58 102.75 102.58 102.74 7.9K
12:12 102.80 102.86 102.80 102.83 6.2K
12:13 102.83 102.93 102.82 102.82 17.5K
12:14 102.76 102.76 102.71 102.71 8.6K
12:15 102.56 102.62 102.44 102.44 8.1K
12:16 102.54 102.54 102.54 102.54 2.5K
12:17 102.49 102.49 102.33 102.33 3.4K
12:18 102.16 102.28 102.16 102.17 15.7K
12:19 102.10 102.19 102.10 102.17 7.3K
12:20 102.21 102.29 102.21 102.24 7.4K
12:21 102.26 102.39 102.26 102.33 6.9K
12:22 102.33 102.34 102.25 102.25 4.1K
12:23 102.16 102.21 102.11 102.20 6.2K
12:24 102.20 102.21 102.12 102.12 14.7K
12:25 102.15 102.15 102.05 102.08 14.7K
12:26 102.08 102.18 102.03 102.18 13.1K
12:27 102.18 102.47 102.18 102.47 5.7K
12:28 102.45 102.60 102.45 102.54 10.7K
12:29 102.62 102.62 102.49 102.53 4.5K
12:30 102.61 102.64 102.56 102.58 7.5K
12:31 102.53 102.53 102.08 102.26 38.8K
12:32 102.30 102.42 102.22 102.42 7.5K
12:33 102.46 102.46 102.29 102.37 4.4K
12:34 102.40 102.40 102.18 102.22 9.7K
12:35 102.15 102.24 102.00 102.00 9.7K
12:36 101.98 102.15 101.98 102.08 12.3K
12:37 102.00 102.04 101.92 101.92 10.9K
12:38 101.82 101.82 101.73 101.79 5.0K
12:39 101.70 101.70 101.31 101.33 24.9K
12:40 101.46 101.46 101.26 101.26 12.4K
12:41 101.32 101.47 101.30 101.46 5.9K
12:42 101.39 101.39 101.28 101.34 3.8K
12:43 101.29 101.40 101.19 101.40 10.1K
12:44 101.39 101.43 101.23 101.32 7.3K
12:45 101.27 101.30 101.11 101.30 9.4K
12:46 101.47 101.51 101.41 101.41 44.0K
12:47 101.32 101.32 101.09 101.09 11.6K
12:48 101.15 101.58 101.15 101.29 32.6K
12:49 101.46 101.55 101.39 101.46 7.0K
12:50 101.53 101.55 101.30 101.30 5.8K
12:51 101.35 101.46 101.32 101.41 12.6K
12:52 101.36 101.54 101.36 101.53 6.6K
12:53 101.48 101.55 101.34 101.37 13.8K
12:54 101.42 101.42 101.34 101.40 5.0K
12:55 101.31 101.40 101.30 101.32 5.5K
12:56 101.26 101.38 101.03 101.03 13.1K
12:57 100.99 101.06 100.93 101.05 11.9K
12:58 100.94 101.06 100.93 100.93 6.9K
12:59 100.97 100.97 100.66 100.66 12.0K
13:00 100.75 100.88 100.75 100.78 8.7K
13:01 100.87 100.87 100.68 100.73 7.1K
13:02 100.78 100.85 100.71 100.75 4.3K
13:03 100.75 100.86 100.75 100.85 5.4K
13:04 100.88 100.92 100.76 100.86 12.4K
13:05 100.86 100.88 100.74 100.80 7.0K
13:06 100.80 100.89 100.70 100.74 9.7K
13:07 100.65 100.68 100.44 100.46 8.1K
13:08 100.33 100.37 100.30 100.31 6.6K
13:09 100.23 100.36 100.20 100.20 7.0K
13:10 100.26 100.40 100.26 100.40 14.3K
13:11 100.45 100.47 100.14 100.14 13.1K
13:12 100.10 100.10 99.86 99.92 28.0K
13:13 100.02 100.02 99.89 99.90 13.0K
13:14 99.99 100.11 99.87 100.08 11.6K
13:15 99.93 100.31 99.93 100.09 13.4K
13:16 100.25 100.25 100.09 100.09 6.2K
13:17 100.18 100.32 100.09 100.11 8.1K
13:18 100.00 100.16 99.89 100.16 22.3K
13:19 100.24 100.24 99.92 99.92 14.2K
13:20 99.99 100.02 99.92 99.98 12.9K
13:21 99.98 100.10 99.92 100.10 10.3K
13:22 100.12 100.12 99.94 99.99 13.8K
13:23 100.00 100.14 100.00 100.07 11.6K
13:24 99.98 100.03 99.90 100.03 6.1K
13:25 100.02 100.06 99.90 100.05 13.0K
13:26 100.01 100.01 99.87 99.93 9.3K
13:27 99.90 99.94 99.89 99.89 18.7K
13:28 99.92 99.92 99.71 99.75 31.2K
13:29 99.79 99.95 99.74 99.74 10.2K
13:30 99.75 99.85 99.61 99.61 6.2K
13:31 99.68 99.84 99.63 99.84 7.0K
13:32 99.77 99.88 99.77 99.80 9.2K
13:33 99.76 99.79 99.62 99.62 7.1K
13:34 99.65 99.73 99.61 99.61 9.8K
13:35 99.59 100.42 99.59 100.30 21.3K
13:36 100.31 100.36 100.03 100.03 48.9K
13:37 99.94 100.00 99.71 99.71 14.0K
13:38 99.65 100.06 99.65 99.94 27.5K
13:39 99.91 99.91 99.78 99.79 7.7K
13:40 99.82 100.04 99.82 100.04 25.7K
13:41 100.09 100.24 100.09 100.15 11.5K
13:42 100.10 100.24 100.09 100.24 15.0K
13:43 100.34 100.59 100.33 100.50 18.1K
13:44 100.53 100.56 100.37 100.37 11.6K
13:45 100.37 100.37 100.23 100.35 11.7K
13:46 100.27 100.27 100.21 100.21 10.0K
13:47 100.16 100.18 100.02 100.07 26.6K
13:48 100.02 100.18 100.02 100.18 11.3K
13:49 100.20 100.26 100.13 100.24 25.5K
13:50 100.19 100.31 100.01 100.31 14.7K
13:51 100.36 100.45 100.33 100.40 8.3K
13:52 100.46 100.56 100.45 100.54 5.4K
13:53 100.59 100.63 100.57 100.63 2.6K
13:54 100.62 100.62 100.54 100.58 5.5K
13:55 100.58 101.00 100.58 101.00 4.7K
13:56 100.93 101.07 100.93 101.07 13.0K
13:57 101.03 101.06 100.99 101.06 12.9K
13:58 101.10 101.11 100.95 100.97 5.8K
13:59 101.00 101.04 100.98 100.98 3.1K
14:00 101.00 101.13 100.99 101.13 4.5K
14:01 101.26 101.26 101.19 101.23 6.5K
14:02 101.24 101.43 101.24 101.31 10.2K
14:03 101.28 101.28 101.14 101.23 6.4K
14:04 101.20 101.28 101.07 101.07 8.7K
14:05 101.07 101.07 101.01 101.01 3.4K
14:06 100.96 101.24 100.96 101.18 8.1K
14:07 101.17 101.17 100.96 100.96 5.7K
14:08 100.89 101.02 100.89 100.91 10.9K
14:09 100.90 100.91 100.76 100.86 5.9K
14:10 100.95 100.95 100.92 100.92 2.1K
14:11 100.95 101.12 100.95 101.12 8.1K
14:12 101.11 101.14 100.99 100.99 7.1K
14:13 100.99 101.05 100.99 101.05 2.8K
14:14 101.08 101.18 101.08 101.13 4.2K
14:15 101.09 101.15 101.02 101.02 14.2K
14:16 101.08 101.16 101.08 101.16 4.3K
14:17 101.22 101.44 101.22 101.37 9.3K
14:18 101.29 101.41 101.29 101.36 16.2K
14:19 101.32 101.45 101.26 101.42 9.8K
14:20 101.32 101.42 101.32 101.35 5.2K
14:21 101.27 101.35 101.20 101.20 4.1K
14:22 101.25 101.25 101.13 101.13 6.8K
14:23 101.19 101.34 101.17 101.20 5.4K
14:24 101.16 101.28 101.16 101.28 4.3K
14:25 101.25 101.25 101.04 101.07 6.2K
14:26 101.10 101.10 101.10 101.10 0.5K
14:27 101.04 101.06 100.91 100.92 6.7K
14:28 100.80 100.89 100.80 100.81 4.6K
14:29 100.77 100.77 100.69 100.71 2.9K
14:30 100.86 101.85 100.86 101.65 41.0K
14:31 101.65 101.65 101.38 101.38 13.5K
14:32 101.38 101.53 101.23 101.23 13.5K
14:33 101.24 101.31 100.97 100.97 4.1K
14:34 101.03 101.13 101.03 101.13 7.7K
14:35 101.13 101.13 100.93 100.95 13.7K
14:36 100.89 100.91 100.86 100.91 3.0K
14:37 100.89 100.98 100.84 100.91 12.7K
14:38 100.91 100.93 100.86 100.86 6.1K
14:39 100.90 100.90 100.75 100.75 7.5K
14:40 100.75 100.75 100.63 100.65 5.4K
14:41 100.70 100.71 100.60 100.60 3.4K
14:42 100.59 100.59 100.45 100.53 8.4K
14:43 100.51 100.51 100.39 100.39 10.6K
14:44 100.36 100.36 100.23 100.34 7.6K
14:45 100.36 100.65 100.36 100.58 12.2K
14:46 100.62 100.76 100.62 100.66 12.6K
14:47 100.65 100.65 100.55 100.60 4.5K
14:48 100.67 100.70 100.61 100.61 5.2K
14:49 100.69 100.72 100.69 100.72 1.6K
14:50 100.70 100.81 100.65 100.79 6.3K
14:51 100.72 100.80 100.72 100.75 3.0K
14:52 100.66 100.87 100.66 100.85 9.0K
14:53 100.89 100.89 100.65 100.65 10.9K
14:54 100.53 100.58 100.51 100.58 4.0K
14:55 100.53 100.62 100.53 100.56 4.5K
14:56 100.58 100.58 100.50 100.52 5.2K
14:57 100.52 100.62 100.50 100.50 6.6K
14:58 100.52 100.53 100.42 100.42 17.7K
14:59 100.37 100.40 100.29 100.29 2.7K
15:00 100.34 100.43 100.29 100.30 16.2K
15:01 100.28 100.46 100.22 100.42 39.8K
15:02 100.52 100.55 100.38 100.41 8.0K
15:03 100.36 100.36 100.29 100.29 3.7K
15:04 100.30 100.39 100.26 100.39 6.5K
15:05 100.39 100.39 100.24 100.25 5.8K
15:06 100.22 100.22 100.01 100.03 15.7K
15:07 100.05 100.40 100.02 100.30 66.0K
15:08 100.30 100.38 100.26 100.36 8.3K
15:09 100.35 100.41 100.11 100.14 29.0K
15:10 100.14 100.19 100.00 100.05 21.3K
15:11 100.13 100.24 100.13 100.17 8.3K
15:12 100.20 100.28 100.16 100.25 21.9K
15:13 100.18 100.24 100.08 100.17 34.7K
15:14 100.17 100.26 100.02 100.05 21.9K
15:15 100.11 100.24 100.11 100.22 3.8K
15:16 100.23 100.23 99.89 99.98 13.4K
15:17 99.86 99.88 99.73 99.84 13.4K
15:18 99.88 100.03 99.82 99.94 13.0K
15:19 99.80 99.80 99.53 99.54 10.0K
15:20 99.65 99.89 99.60 99.78 14.9K
15:21 99.80 99.86 99.70 99.78 11.3K
15:22 99.79 99.79 99.54 99.64 12.2K
15:23 99.55 99.87 99.55 99.83 18.1K
15:24 99.83 99.83 99.65 99.72 28.0K
15:25 99.74 99.81 99.67 99.74 13.6K
15:26 99.74 99.74 99.55 99.55 12.1K
15:27 99.64 99.91 99.64 99.85 14.8K
15:28 99.80 99.96 99.75 99.95 14.2K
15:29 99.98 99.98 99.77 99.77 14.7K
15:30 99.69 99.71 99.53 99.69 19.3K
15:31 99.69 99.69 99.59 99.62 16.1K
15:32 99.59 99.67 99.54 99.58 9.7K
15:33 99.58 99.59 99.40 99.58 13.8K
15:34 99.57 99.61 99.45 99.47 15.2K
15:35 99.49 99.49 99.26 99.37 19.3K
15:36 99.36 99.42 99.13 99.13 12.8K
15:37 99.04 99.06 98.89 98.91 18.1K
15:38 98.90 99.00 98.78 98.78 10.5K
15:39 98.78 98.78 98.65 98.74 12.2K
15:40 98.70 99.09 98.66 99.08 18.0K
15:41 99.01 99.26 98.97 99.18 14.7K
15:42 99.19 99.24 98.91 98.91 23.9K
15:43 99.02 99.06 98.92 99.02 18.6K
15:44 98.97 98.97 98.67 98.67 19.8K
15:45 98.67 98.83 98.67 98.72 13.7K
15:46 98.71 98.74 98.55 98.61 17.4K
15:47 98.65 98.83 98.60 98.77 18.3K
15:48 98.76 98.90 98.70 98.77 18.7K
15:49 98.77 98.86 98.64 98.64 19.8K
15:50 98.70 99.42 98.70 99.42 40.2K
15:51 99.37 99.56 99.32 99.55 30.2K
15:52 99.56 99.75 99.51 99.72 22.6K
15:53 99.80 99.86 99.75 99.86 27.9K
15:54 99.84 100.10 99.82 100.06 30.7K
15:55 99.97 100.08 99.75 100.08 41.2K
15:56 100.09 100.16 100.00 100.15 48.2K
15:57 100.10 100.18 99.94 99.94 67.6K
15:58 99.96 100.01 99.95 99.95 53.0K
15:59 99.92 100.08 99.91 100.01 500.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음