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 99.93 99.93 99.82 99.82 13.2K
09:31 99.93 99.93 99.55 99.74 49.3K
09:32 99.53 99.87 99.53 99.69 21.3K
09:33 99.77 100.54 99.77 100.54 4.1K
09:34 100.59 100.78 100.49 100.49 2.4K
09:35 100.86 101.12 100.86 100.90 1.8K
09:36 101.11 101.11 100.77 100.77 3.8K
09:37 100.56 100.71 100.18 100.42 6.6K
09:38 100.43 100.43 100.43 100.43 1.6K
09:39 101.16 101.26 100.94 100.94 8.4K
09:40 100.94 101.04 100.94 101.03 0.9K
09:41 100.65 100.65 100.51 100.54 3.3K
09:42 100.68 100.68 100.40 100.50 2.5K
09:43 100.70 100.99 100.56 100.74 6.5K
09:44 100.48 100.66 100.48 100.65 3.8K
09:45 100.65 100.65 100.48 100.53 4.5K
09:46 100.55 100.88 100.55 100.72 6.0K
09:47 100.71 100.71 100.33 100.33 16.9K
09:48 100.41 100.52 100.31 100.31 13.7K
09:49 100.23 100.45 100.23 100.33 3.5K
09:50 100.35 100.37 100.12 100.12 9.6K
09:51 100.20 100.30 100.14 100.16 8.8K
09:52 100.10 100.37 100.01 100.37 11.7K
09:53 100.38 100.43 100.25 100.31 4.2K
09:54 100.40 100.56 100.36 100.41 5.3K
09:55 100.33 100.33 100.28 100.28 3.1K
09:56 100.39 100.53 100.39 100.49 4.4K
09:57 100.44 100.44 100.10 100.10 3.1K
09:58 100.10 100.11 99.96 100.03 3.2K
09:59 99.97 99.97 99.81 99.88 5.1K
10:00 99.57 100.08 99.57 99.92 7.6K
10:01 100.01 100.33 100.01 100.04 4.4K
10:02 100.13 100.32 100.03 100.30 2.7K
10:03 100.31 100.31 100.09 100.25 4.0K
10:04 100.28 100.62 100.28 100.62 2.4K
10:05 100.79 100.82 100.69 100.82 3.4K
10:06 100.66 100.80 100.66 100.68 4.5K
10:07 100.76 100.96 100.71 100.90 3.8K
10:08 100.90 101.12 100.90 100.96 6.1K
10:09 100.84 101.02 100.84 100.93 2.5K
10:10 100.99 101.23 100.94 101.23 2.9K
10:11 101.05 101.05 100.88 100.90 6.4K
10:12 100.90 101.06 100.80 101.06 2.5K
10:13 100.92 101.04 100.90 101.01 5.7K
10:14 100.98 101.10 100.97 101.10 3.1K
10:15 101.09 101.22 100.97 101.07 5.3K
10:16 101.28 101.28 101.09 101.14 7.9K
10:17 101.14 101.14 100.99 101.02 4.6K
10:18 101.02 101.15 101.00 101.00 6.3K
10:19 100.92 101.06 100.79 100.79 7.1K
10:20 100.79 100.83 100.73 100.73 2.5K
10:21 100.72 100.72 100.35 100.45 10.1K
10:22 100.45 100.45 100.34 100.38 2.8K
10:23 100.30 100.33 100.09 100.15 8.8K
10:24 100.35 100.55 100.35 100.54 7.0K
10:25 100.55 100.66 100.45 100.52 8.5K
10:26 100.42 100.54 100.42 100.51 3.5K
10:27 100.50 100.60 100.50 100.60 2.4K
10:28 100.49 100.49 100.42 100.43 3.7K
10:29 100.35 100.55 100.35 100.49 6.1K
10:30 100.41 100.65 100.41 100.65 12.5K
10:31 100.53 100.71 100.50 100.71 9.6K
10:32 100.78 100.79 100.59 100.59 5.7K
10:33 100.47 100.76 100.47 100.75 6.0K
10:34 100.78 100.84 100.61 100.84 5.2K
10:35 100.85 101.10 100.85 100.99 4.8K
10:36 101.21 101.21 100.92 101.06 3.6K
10:37 101.06 101.10 100.94 101.10 3.3K
10:38 100.94 101.00 100.91 100.99 5.0K
10:39 101.01 101.17 101.01 101.17 2.3K
10:40 101.08 101.39 101.08 101.31 4.5K
10:41 101.31 101.43 101.31 101.33 2.8K
10:42 101.37 101.55 101.37 101.55 5.5K
10:43 101.48 101.53 101.42 101.49 8.8K
10:44 101.47 101.80 101.45 101.80 7.5K
10:45 101.82 101.92 101.78 101.78 3.8K
10:46 101.87 102.08 101.87 102.02 6.9K
10:47 101.92 102.15 101.92 102.15 2.9K
10:48 102.07 102.26 102.07 102.09 4.3K
10:49 102.11 102.11 101.93 101.93 4.9K
10:50 101.88 101.88 101.70 101.70 7.4K
10:51 101.68 101.90 101.68 101.90 3.6K
10:52 101.90 101.92 101.81 101.92 3.9K
10:53 101.85 101.85 101.64 101.64 3.8K
10:54 101.60 101.69 101.52 101.66 12.1K
10:55 101.62 101.64 101.51 101.64 4.0K
10:56 101.47 101.47 101.47 101.47 1.3K
10:57 101.47 101.66 101.38 101.38 6.5K
10:58 101.49 101.57 101.48 101.49 2.9K
10:59 101.51 101.52 101.47 101.48 3.9K
11:00 101.65 102.54 101.65 102.06 30.0K
11:01 102.03 102.03 101.67 101.67 7.7K
11:02 101.71 101.76 101.60 101.76 3.2K
11:03 101.69 101.69 101.44 101.63 5.6K
11:04 101.69 101.72 101.60 101.66 7.0K
11:05 101.66 101.75 101.61 101.74 6.5K
11:06 101.66 101.71 101.58 101.65 5.3K
11:07 101.67 101.67 101.58 101.62 3.5K
11:08 101.68 101.70 101.50 101.50 9.0K
11:09 101.50 101.54 101.49 101.54 7.1K
11:10 101.54 101.54 101.36 101.40 4.6K
11:11 101.40 101.52 101.30 101.48 5.2K
11:12 101.60 101.60 101.50 101.50 5.0K
11:13 101.53 101.54 101.41 101.48 2.8K
11:14 101.52 101.52 101.42 101.42 2.9K
11:15 101.34 101.36 101.21 101.24 5.9K
11:16 101.14 101.23 101.08 101.13 8.6K
11:17 101.11 101.20 101.11 101.20 12.4K
11:18 101.20 101.22 100.95 100.95 8.2K
11:19 101.04 101.18 101.04 101.10 3.6K
11:20 101.15 101.18 101.15 101.18 2.7K
11:21 101.16 101.33 101.16 101.31 2.7K
11:22 101.36 101.37 101.30 101.36 3.0K
11:23 101.36 101.42 101.35 101.35 3.1K
11:24 101.36 101.41 101.26 101.41 4.0K
11:25 101.43 101.43 101.32 101.38 25.9K
11:26 101.38 101.40 101.31 101.31 9.0K
11:27 101.37 101.55 101.37 101.54 6.9K
11:28 101.53 101.53 101.42 101.48 3.3K
11:29 101.43 101.53 101.37 101.53 10.6K
11:30 101.41 101.56 101.41 101.56 3.1K
11:31 101.65 101.65 101.54 101.54 6.2K
11:32 101.64 101.70 101.54 101.70 3.3K
11:33 101.74 101.80 101.61 101.61 4.6K
11:34 101.69 101.75 101.64 101.75 3.0K
11:35 101.75 101.75 101.57 101.57 5.1K
11:36 101.62 101.80 101.62 101.80 3.4K
11:37 101.77 101.83 101.77 101.83 1.5K
11:38 101.90 102.13 101.90 102.12 4.5K
11:39 102.05 102.17 102.03 102.17 4.0K
11:40 102.16 102.16 102.02 102.03 3.1K
11:41 101.99 102.02 101.88 101.92 7.1K
11:42 101.94 102.18 101.94 102.18 3.4K
11:43 102.16 102.21 102.16 102.18 2.8K
11:44 102.35 102.35 102.34 102.34 1.0K
11:45 102.38 102.39 102.17 102.17 3.5K
11:46 102.16 102.21 102.16 102.21 6.1K
11:47 102.35 102.35 102.16 102.25 4.0K
11:48 102.29 102.29 102.20 102.26 2.3K
11:49 102.28 102.32 102.26 102.26 2.2K
11:50 102.18 102.24 102.18 102.24 2.4K
11:51 102.24 102.24 102.06 102.12 7.7K
11:52 102.07 102.20 102.07 102.15 4.4K
11:53 102.11 102.13 102.09 102.09 1.5K
11:54 102.12 102.16 102.05 102.16 6.3K
11:55 102.28 102.32 102.25 102.29 3.6K
11:56 102.28 102.36 102.28 102.36 2.1K
11:57 102.39 102.52 102.39 102.52 12.4K
11:58 102.50 102.59 102.50 102.58 2.1K
11:59 102.54 102.54 102.43 102.52 5.8K
12:00 102.44 102.56 102.44 102.56 21.5K
12:01 102.55 102.55 102.43 102.43 4.6K
12:02 102.43 102.46 102.30 102.30 34.1K
12:03 102.31 102.36 102.21 102.22 3.2K
12:04 102.28 102.36 102.28 102.30 2.2K
12:05 102.25 102.37 102.25 102.34 6.3K
12:06 102.31 102.33 102.21 102.28 4.2K
12:07 102.28 102.28 102.09 102.09 3.6K
12:08 102.04 102.12 102.04 102.12 1.6K
12:09 102.05 102.06 102.00 102.01 2.1K
12:10 102.03 102.36 102.03 102.36 9.1K
12:11 102.37 102.40 102.26 102.32 3.1K
12:12 102.38 102.38 102.33 102.33 2.0K
12:13 102.45 102.50 102.40 102.42 6.0K
12:14 102.44 102.45 102.44 102.44 1.8K
12:15 102.44 102.44 102.35 102.35 2.9K
12:16 102.39 102.45 102.35 102.41 3.3K
12:17 102.41 102.41 102.41 102.41 1.0K
12:18 102.38 102.38 102.28 102.32 3.2K
12:19 102.36 102.44 102.36 102.40 3.5K
12:20 102.39 102.44 102.39 102.43 3.1K
12:21 102.44 102.59 102.44 102.59 22.8K
12:22 102.59 102.61 102.52 102.55 2.1K
12:23 102.59 102.59 102.48 102.51 2.2K
12:24 102.51 102.51 102.32 102.32 31.4K
12:25 102.27 102.27 102.25 102.25 3.8K
12:26 102.08 102.08 101.89 102.01 5.1K
12:27 101.96 102.02 101.96 101.96 2.3K
12:28 102.04 102.04 102.01 102.01 2.2K
12:29 102.00 102.00 101.93 101.96 3.1K
12:30 101.91 101.97 101.91 101.96 5.5K
12:31 101.97 102.08 101.97 102.08 3.0K
12:32 102.16 102.20 102.12 102.15 1.6K
12:33 102.15 102.16 102.10 102.16 2.4K
12:34 102.18 102.18 101.94 102.01 13.7K
12:35 102.07 102.16 102.07 102.11 4.2K
12:36 102.11 102.33 102.11 102.28 3.7K
12:37 102.49 102.61 102.49 102.53 22.5K
12:38 102.54 102.75 102.54 102.75 8.1K
12:39 102.75 102.75 102.65 102.65 6.8K
12:40 102.61 102.71 102.55 102.55 11.1K
12:41 102.55 102.60 102.52 102.52 21.0K
12:42 102.60 102.61 102.54 102.59 32.1K
12:43 102.59 102.78 102.58 102.70 8.2K
12:44 102.70 102.92 102.70 102.85 7.4K
12:45 102.86 102.86 102.70 102.80 12.3K
12:46 102.79 102.85 102.78 102.78 4.8K
12:47 102.70 102.80 102.70 102.73 7.1K
12:48 102.68 102.88 102.67 102.88 13.2K
12:49 102.86 103.10 102.86 103.10 16.5K
12:50 103.06 103.07 102.91 103.01 4.4K
12:51 102.95 102.95 102.86 102.86 3.4K
12:52 102.86 102.97 102.86 102.97 3.0K
12:53 102.87 102.90 102.76 102.77 10.1K
12:54 102.65 102.65 102.58 102.64 3.4K
12:55 102.53 102.62 102.53 102.62 4.5K
12:56 102.64 102.69 102.52 102.58 8.2K
12:57 102.58 102.62 102.54 102.62 4.3K
12:58 102.58 102.61 102.48 102.55 3.3K
12:59 102.63 102.64 102.54 102.61 1.6K
13:00 102.74 102.75 102.66 102.75 6.4K
13:01 102.68 102.69 102.60 102.67 2.0K
13:02 102.81 102.92 102.81 102.92 3.7K
13:03 102.95 102.95 102.90 102.90 1.6K
13:04 102.95 103.03 102.89 103.03 18.8K
13:05 102.95 102.95 102.95 102.95 1.8K
13:06 103.11 103.18 103.10 103.18 6.3K
13:07 103.10 103.12 103.10 103.12 2.6K
13:08 103.02 103.06 102.94 102.94 6.0K
13:09 102.84 102.91 102.80 102.91 282.1K
13:10 102.91 102.92 102.81 102.87 11.6K
13:11 102.86 102.93 102.86 102.88 2.1K
13:12 102.88 103.00 102.88 102.89 4.5K
13:13 102.89 102.94 102.88 102.88 4.9K
13:14 102.92 102.97 102.91 102.93 6.6K
13:15 102.93 102.99 102.93 102.93 9.0K
13:16 102.92 102.93 102.90 102.90 3.0K
13:17 102.89 102.93 102.85 102.85 2.3K
13:18 102.86 102.88 102.84 102.84 3.4K
13:19 102.81 102.85 102.76 102.84 6.2K
13:20 102.84 102.88 102.81 102.88 3.8K
13:21 102.92 103.03 102.92 103.00 9.5K
13:22 103.01 103.14 103.01 103.08 4.5K
13:23 103.03 103.03 102.96 102.97 9.2K
13:24 102.96 102.97 102.92 102.92 38.9K
13:25 102.91 102.91 102.83 102.90 6.7K
13:26 102.84 102.89 102.84 102.85 5.2K
13:27 102.89 102.91 102.83 102.91 2.8K
13:28 102.87 103.01 102.87 103.01 5.5K
13:29 103.08 103.11 103.07 103.07 2.2K
13:30 103.07 103.14 103.01 103.06 17.7K
13:31 103.01 103.06 102.90 102.90 12.0K
13:32 102.97 102.97 102.90 102.97 8.2K
13:33 102.82 102.87 102.70 102.75 4.6K
13:34 102.75 102.79 102.75 102.78 2.4K
13:35 102.78 102.79 102.71 102.79 1.0K
13:36 102.72 102.91 102.72 102.91 16.6K
13:37 102.97 103.08 102.94 103.02 19.3K
13:38 103.03 103.10 103.02 103.10 20.0K
13:39 103.18 103.38 103.18 103.37 14.4K
13:40 103.40 103.58 103.39 103.40 67.3K
13:41 103.27 103.43 103.27 103.37 8.5K
13:42 103.36 103.59 103.33 103.59 10.0K
13:43 103.63 103.90 103.63 103.80 6.6K
13:44 103.93 104.19 103.84 103.84 4.9K
13:45 103.85 103.87 103.59 103.59 7.3K
13:46 103.59 103.74 103.56 103.56 8.4K
13:47 103.60 103.65 103.50 103.65 3.2K
13:48 103.63 103.68 103.63 103.68 10.7K
13:49 103.75 103.81 103.73 103.78 26.0K
13:50 103.78 103.80 103.72 103.78 6.0K
13:51 103.84 103.85 103.77 103.85 4.9K
13:52 103.91 103.91 103.82 103.82 18.1K
13:53 103.76 103.90 103.76 103.90 18.0K
13:54 103.93 104.06 103.93 104.01 19.9K
13:55 103.93 103.93 103.77 103.77 6.0K
13:56 103.80 103.81 103.59 103.59 16.2K
13:57 103.58 103.75 103.58 103.64 7.2K
13:58 103.67 103.67 103.29 103.32 6.2K
13:59 103.29 103.43 103.21 103.34 23.3K
14:00 103.40 103.40 103.30 103.33 5.9K
14:01 103.38 103.46 103.38 103.43 8.2K
14:02 103.41 103.41 103.28 103.33 30.0K
14:03 103.33 103.33 103.16 103.23 9.0K
14:04 103.23 103.35 103.22 103.35 3.2K
14:05 103.28 103.28 103.22 103.22 3.0K
14:06 103.21 103.21 103.10 103.14 3.1K
14:07 103.15 103.15 103.07 103.11 6.2K
14:08 103.22 103.27 103.09 103.09 5.8K
14:09 103.08 103.10 103.02 103.06 11.7K
14:10 102.98 102.98 102.81 102.86 13.7K
14:11 102.90 102.99 102.90 102.96 5.1K
14:12 102.96 102.99 102.93 102.94 8.2K
14:13 102.93 102.99 102.77 102.80 13.4K
14:14 102.82 102.82 102.70 102.78 17.7K
14:15 102.79 102.90 102.79 102.90 7.7K
14:16 102.90 102.90 102.77 102.84 13.5K
14:17 102.78 102.85 102.75 102.85 7.6K
14:18 102.83 102.84 102.72 102.78 7.7K
14:19 102.70 102.71 102.68 102.71 9.1K
14:20 102.74 102.75 102.61 102.66 4.9K
14:21 102.61 102.65 102.57 102.59 7.3K
14:22 102.68 102.81 102.68 102.81 4.9K
14:23 102.75 102.77 102.66 102.69 10.0K
14:24 102.72 102.81 102.72 102.78 12.9K
14:25 102.80 102.80 102.74 102.74 3.0K
14:26 102.71 102.79 102.67 102.67 9.4K
14:27 102.75 102.75 102.69 102.75 9.2K
14:28 102.75 102.84 102.75 102.84 17.4K
14:29 102.82 102.96 102.82 102.96 3.9K
14:30 102.94 102.99 102.94 102.95 3.6K
14:31 102.93 102.95 102.86 102.90 7.6K
14:32 102.86 103.01 102.85 103.01 13.5K
14:33 103.01 103.02 102.95 102.95 2.5K
14:34 102.98 103.10 102.98 103.06 5.7K
14:35 102.96 102.96 102.91 102.93 6.0K
14:36 103.05 103.08 103.05 103.08 2.1K
14:37 103.13 103.20 103.09 103.09 5.2K
14:38 103.14 103.14 103.08 103.08 2.7K
14:39 103.07 103.10 103.05 103.05 3.9K
14:40 103.11 103.31 103.11 103.31 6.0K
14:41 103.19 103.20 103.07 103.07 10.6K
14:42 103.10 103.10 102.97 103.02 5.8K
14:43 103.05 103.08 102.98 103.04 5.7K
14:44 103.07 103.11 103.07 103.09 5.1K
14:45 103.10 103.22 103.10 103.20 9.0K
14:46 103.18 103.18 103.11 103.11 2.7K
14:47 103.11 103.13 103.07 103.13 6.5K
14:48 103.10 103.20 103.10 103.16 6.0K
14:49 103.16 103.26 103.13 103.26 4.7K
14:50 103.33 103.33 103.21 103.24 4.8K
14:51 103.17 103.17 103.07 103.15 7.3K
14:52 103.10 103.20 103.04 103.20 5.7K
14:53 103.16 103.20 103.16 103.20 3.4K
14:54 103.17 103.23 103.17 103.22 4.3K
14:55 103.15 103.20 103.08 103.08 7.4K
14:56 103.07 103.09 102.95 102.95 5.4K
14:57 102.92 102.92 102.85 102.89 8.3K
14:58 102.89 102.94 102.80 102.93 5.5K
14:59 102.97 103.05 102.94 102.98 11.6K
15:00 102.96 103.14 102.96 103.13 6.0K
15:01 103.08 103.08 102.94 102.98 8.0K
15:02 102.99 103.17 102.99 103.17 6.6K
15:03 103.18 103.27 103.17 103.27 5.8K
15:04 103.26 103.33 103.25 103.28 6.8K
15:05 103.30 103.31 103.24 103.24 6.6K
15:06 103.23 103.51 103.23 103.45 7.3K
15:07 103.46 103.49 103.46 103.49 2.1K
15:08 103.49 103.50 103.45 103.45 9.0K
15:09 103.46 103.53 103.46 103.53 8.9K
15:10 103.52 103.52 103.39 103.44 7.8K
15:11 103.50 103.55 103.47 103.49 5.8K
15:12 103.50 103.51 103.46 103.50 10.4K
15:13 103.53 103.65 103.52 103.65 4.1K
15:14 103.66 103.66 103.63 103.64 6.6K
15:15 103.58 103.59 103.50 103.52 9.2K
15:16 103.52 103.52 103.45 103.45 10.0K
15:17 103.48 103.48 103.34 103.37 8.6K
15:18 103.38 103.51 103.34 103.50 10.9K
15:19 103.50 103.60 103.50 103.60 8.1K
15:20 103.62 103.62 103.49 103.56 9.1K
15:21 103.60 103.67 103.57 103.67 12.6K
15:22 103.67 103.79 103.67 103.74 6.2K
15:23 103.74 103.75 103.69 103.72 6.3K
15:24 103.72 103.72 103.66 103.66 10.0K
15:25 103.67 103.72 103.59 103.59 13.3K
15:26 103.58 103.67 103.58 103.62 122.8K
15:27 103.66 103.73 103.66 103.72 8.3K
15:28 103.72 103.72 103.50 103.53 13.9K
15:29 103.49 103.73 103.49 103.73 13.1K
15:30 103.63 103.78 103.63 103.67 30.2K
15:31 103.70 103.70 103.58 103.58 15.4K
15:32 103.49 103.50 103.40 103.41 18.9K
15:33 103.42 103.62 103.42 103.58 11.9K
15:34 103.59 103.59 103.50 103.51 8.6K
15:35 103.49 103.53 103.38 103.45 17.0K
15:36 103.47 103.54 103.40 103.46 13.4K
15:37 103.46 103.53 103.41 103.44 40.4K
15:38 103.45 103.59 103.45 103.47 27.0K
15:39 103.55 103.63 103.54 103.63 11.3K
15:40 103.62 103.65 103.51 103.51 13.8K
15:41 103.50 103.69 103.50 103.69 15.0K
15:42 103.70 103.70 103.58 103.59 17.6K
15:43 103.62 103.67 103.60 103.64 10.1K
15:44 103.69 103.78 103.67 103.67 14.6K
15:45 103.67 103.67 103.57 103.57 20.3K
15:46 103.59 103.71 103.58 103.64 16.5K
15:47 103.65 103.65 103.50 103.55 17.1K
15:48 103.60 103.61 103.55 103.55 12.0K
15:49 103.57 103.60 103.53 103.60 14.6K
15:50 103.68 103.68 103.37 103.46 32.6K
15:51 103.47 103.48 103.32 103.32 19.4K
15:52 103.35 103.36 103.24 103.26 25.9K
15:53 103.25 103.36 103.25 103.36 44.8K
15:54 103.39 103.54 103.30 103.32 58.7K
15:55 103.39 103.58 103.27 103.54 92.8K
15:56 103.54 103.59 103.46 103.47 51.6K
15:57 103.48 103.48 103.40 103.44 59.0K
15:58 103.44 103.47 103.39 103.40 47.4K
15:59 103.41 103.43 103.36 103.42 630.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음