Expand Energy Corp (EXE)

EXE
🏛️ 미국 →
106.23
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 101.94 101.94 101.63 101.64 27.8K
09:31 101.25 101.37 100.84 100.95 4.2K
09:32 100.95 100.95 100.80 100.80 2.8K
09:33 100.47 100.47 100.47 100.47 1.0K
09:34 100.64 101.03 100.64 101.03 5.0K
09:35 101.06 101.06 100.98 100.98 3.1K
09:37 100.94 100.94 100.94 100.94 1.0K
09:38 100.94 100.94 100.94 100.94 0.8K
09:39 101.06 101.12 100.99 101.12 6.5K
09:40 101.13 101.44 101.13 101.34 7.5K
09:41 101.38 101.40 101.38 101.40 5.2K
09:42 101.45 101.51 101.45 101.47 3.6K
09:43 101.53 101.70 101.53 101.68 4.8K
09:44 101.66 101.66 101.61 101.61 8.2K
09:45 101.54 101.69 101.50 101.69 3.6K
09:46 101.55 101.55 101.40 101.40 23.0K
09:47 101.39 101.42 101.30 101.30 2.2K
09:48 101.38 101.38 101.37 101.37 2.0K
09:49 101.36 101.36 101.22 101.26 13.5K
09:50 101.16 101.16 101.04 101.08 3.6K
09:51 101.12 101.25 101.12 101.20 3.8K
09:52 101.26 101.26 101.22 101.25 2.5K
09:53 101.18 101.18 101.15 101.15 2.3K
09:54 101.07 101.07 100.91 101.04 4.5K
09:56 101.19 101.22 101.19 101.19 7.7K
09:57 101.23 101.23 101.08 101.08 7.3K
09:58 101.26 101.30 101.24 101.30 3.2K
09:59 101.27 101.30 101.26 101.26 3.3K
10:00 101.26 101.27 101.20 101.25 11.7K
10:01 101.17 101.17 101.00 101.00 4.9K
10:02 100.94 100.94 100.88 100.88 1.5K
10:03 100.88 101.11 100.88 101.11 5.7K
10:04 101.11 101.22 101.11 101.22 3.7K
10:05 101.09 101.25 101.05 101.25 8.9K
10:06 101.16 101.26 101.16 101.26 4.5K
10:07 101.30 101.31 101.30 101.31 2.1K
10:08 101.20 101.31 101.20 101.30 4.1K
10:09 101.30 101.40 101.25 101.37 21.3K
10:10 101.41 101.45 101.36 101.36 6.0K
10:11 101.37 101.42 101.37 101.38 4.1K
10:12 101.40 101.40 101.27 101.34 8.7K
10:13 101.29 101.29 101.19 101.20 19.3K
10:14 101.18 101.21 101.15 101.21 4.3K
10:15 101.25 101.25 101.15 101.15 2.4K
10:16 101.16 101.22 101.16 101.19 3.9K
10:17 101.13 101.13 101.06 101.06 5.5K
10:18 101.02 101.17 101.00 101.17 6.5K
10:19 101.14 101.26 101.14 101.21 7.4K
10:20 101.19 101.23 101.19 101.23 1.2K
10:21 101.22 101.31 101.22 101.31 3.2K
10:22 101.44 101.44 101.26 101.31 6.2K
10:23 101.38 101.46 101.36 101.46 75.6K
10:24 101.46 101.47 101.42 101.42 4.2K
10:25 101.36 101.36 101.34 101.34 2.4K
10:26 101.38 101.38 101.38 101.38 2.1K
10:28 101.28 101.28 101.18 101.18 2.9K
10:29 101.18 101.23 101.16 101.16 19.6K
10:30 101.18 101.29 101.15 101.29 8.4K
10:31 101.24 101.25 101.15 101.15 2.9K
10:32 101.22 101.22 101.15 101.15 3.4K
10:33 101.10 101.10 101.10 101.10 0.2K
10:34 101.08 101.27 101.08 101.27 2.8K
10:35 101.25 101.25 101.12 101.19 4.1K
10:37 101.10 101.16 101.10 101.16 2.3K
10:38 101.30 101.30 101.29 101.29 5.0K
10:39 101.29 101.34 101.29 101.34 2.5K
10:40 101.37 101.37 101.29 101.31 8.9K
10:41 101.27 101.28 101.27 101.28 2.7K
10:42 101.23 101.31 101.23 101.31 1.9K
10:43 101.32 101.38 101.32 101.37 2.2K
10:44 101.30 101.33 101.30 101.33 7.1K
10:45 101.33 101.35 101.33 101.35 3.5K
10:46 101.35 101.43 101.35 101.38 7.2K
10:47 101.40 101.42 101.32 101.36 6.6K
10:48 101.38 101.38 101.29 101.29 2.9K
10:49 101.22 101.22 101.21 101.22 4.3K
10:50 101.24 101.31 101.24 101.31 2.9K
10:51 101.32 101.32 101.32 101.32 5.6K
10:52 101.33 101.33 101.30 101.31 1.6K
10:53 101.48 101.54 101.48 101.48 7.6K
10:54 101.40 101.40 101.38 101.40 4.5K
10:55 101.34 101.34 101.28 101.28 5.8K
10:56 101.31 101.31 101.14 101.30 13.4K
10:57 101.33 101.36 101.27 101.35 48.9K
10:58 101.40 101.40 101.32 101.32 6.9K
10:59 101.27 101.33 101.27 101.30 1.9K
11:00 101.25 101.25 101.18 101.18 4.8K
11:01 101.14 101.26 101.14 101.26 3.5K
11:02 101.31 101.34 101.26 101.28 5.3K
11:03 101.25 101.25 101.25 101.25 3.9K
11:04 101.22 101.37 101.22 101.37 13.5K
11:05 101.35 101.35 101.34 101.34 27.1K
11:06 101.31 101.49 101.27 101.41 22.7K
11:07 101.42 101.45 101.27 101.27 4.8K
11:08 101.05 101.09 101.00 101.01 22.7K
11:09 101.05 101.05 100.96 101.02 2.1K
11:10 100.95 100.96 100.84 100.96 4.3K
11:11 100.84 100.84 100.77 100.81 2.1K
11:12 100.82 100.82 100.62 100.65 8.9K
11:13 100.75 100.75 100.48 100.52 6.1K
11:14 100.60 100.60 100.60 100.60 0.4K
11:15 100.60 100.60 100.33 100.33 6.0K
11:16 100.30 100.55 100.30 100.46 6.7K
11:17 100.46 100.46 100.35 100.43 2.4K
11:18 100.43 100.45 100.43 100.45 1.4K
11:19 100.47 100.47 100.32 100.32 6.7K
11:20 100.36 100.40 100.35 100.40 7.0K
11:21 100.44 100.44 100.32 100.32 4.2K
11:22 100.33 100.33 100.25 100.25 1.9K
11:23 100.23 100.26 100.18 100.26 8.0K
11:24 100.26 100.28 100.26 100.26 1.1K
11:25 100.12 100.12 100.12 100.12 5.2K
11:26 100.22 100.40 100.22 100.40 7.2K
11:27 100.41 100.42 100.37 100.42 2.6K
11:28 100.42 100.42 100.20 100.29 4.4K
11:29 100.23 100.24 100.21 100.24 2.3K
11:30 100.25 100.25 100.25 100.25 0.6K
11:31 100.31 100.31 100.27 100.31 3.2K
11:32 100.38 100.38 100.35 100.35 1.0K
11:33 100.37 100.37 100.25 100.25 5.5K
11:34 100.29 100.29 100.10 100.10 4.8K
11:35 100.10 100.10 100.04 100.04 2.4K
11:36 100.03 100.05 100.03 100.05 2.6K
11:37 100.01 100.01 100.01 100.01 2.9K
11:38 100.10 100.10 100.05 100.05 2.2K
11:39 100.05 100.05 100.05 100.05 1.6K
11:40 100.05 100.09 100.05 100.06 1.7K
11:41 100.05 100.16 100.05 100.16 6.4K
11:42 100.19 100.20 100.18 100.18 3.3K
11:44 100.07 100.07 100.03 100.07 27.6K
11:46 100.04 100.09 100.04 100.09 1.8K
11:47 100.05 100.09 100.03 100.03 4.9K
11:48 100.03 100.03 99.94 99.99 5.8K
11:49 99.99 100.03 99.99 99.99 10.5K
11:50 99.99 100.06 99.99 100.06 5.8K
11:51 100.09 100.09 99.97 99.97 14.3K
11:52 99.98 99.98 99.94 99.95 3.3K
11:53 99.95 99.95 99.82 99.82 6.9K
11:54 99.85 99.85 99.80 99.80 4.3K
11:55 99.85 100.00 99.85 99.95 5.9K
11:56 99.95 100.01 99.95 100.01 2.8K
11:57 100.05 100.14 100.05 100.14 2.9K
11:58 100.17 100.17 100.15 100.17 1.5K
11:59 100.15 100.17 100.15 100.17 5.0K
12:00 100.22 100.22 100.18 100.18 3.9K
12:01 100.18 100.18 100.00 100.00 6.2K
12:02 100.00 100.01 99.98 100.01 2.0K
12:03 100.02 100.03 100.01 100.03 1.6K
12:04 99.99 99.99 99.99 99.99 1.8K
12:05 99.90 99.95 99.90 99.94 6.6K
12:06 99.85 99.85 99.85 99.85 1.5K
12:07 99.80 99.91 99.80 99.91 7.3K
12:08 99.95 99.95 99.90 99.90 2.5K
12:09 99.90 99.90 99.78 99.78 14.3K
12:10 99.78 99.82 99.78 99.81 3.4K
12:11 99.79 99.84 99.79 99.84 7.2K
12:12 99.92 99.92 99.92 99.92 1.2K
12:13 99.92 99.92 99.79 99.85 4.3K
12:14 99.86 99.88 99.86 99.86 4.3K
12:15 99.84 99.89 99.84 99.89 4.6K
12:16 99.88 99.88 99.84 99.84 2.7K
12:17 99.84 99.86 99.80 99.86 2.8K
12:18 99.85 99.85 99.85 99.85 2.1K
12:19 99.84 99.84 99.81 99.83 4.4K
12:20 99.87 99.88 99.86 99.87 5.8K
12:21 99.83 99.83 99.83 99.83 1.2K
12:22 99.85 99.91 99.80 99.91 4.0K
12:23 99.95 100.02 99.95 99.99 3.9K
12:24 99.99 99.99 99.99 99.99 1.3K
12:25 100.00 100.07 100.00 100.02 2.7K
12:26 100.06 100.14 100.05 100.09 5.1K
12:27 100.07 100.07 100.07 100.07 0.7K
12:28 100.10 100.12 100.10 100.11 2.3K
12:29 100.10 100.11 100.07 100.11 1.9K
12:30 100.11 100.11 99.92 99.92 11.2K
12:31 99.93 99.94 99.93 99.94 2.3K
12:32 99.94 99.94 99.94 99.94 0.8K
12:33 99.94 99.94 99.88 99.88 3.2K
12:34 99.82 99.82 99.82 99.82 0.3K
12:35 99.82 99.83 99.82 99.83 2.9K
12:36 99.75 99.75 99.74 99.74 3.5K
12:37 99.68 99.68 99.68 99.68 2.6K
12:38 99.70 99.70 99.65 99.65 3.1K
12:39 99.66 99.66 99.66 99.66 1.5K
12:40 99.57 99.65 99.57 99.65 11.2K
12:41 99.64 99.64 99.64 99.64 2.3K
12:42 99.55 99.58 99.55 99.58 2.7K
12:43 99.65 99.65 99.62 99.62 2.9K
12:44 99.65 99.67 99.65 99.67 2.2K
12:45 99.65 99.65 99.59 99.59 2.3K
12:46 99.57 99.65 99.55 99.65 4.9K
12:47 99.69 99.72 99.69 99.72 5.0K
12:48 99.70 99.77 99.70 99.77 5.9K
12:49 99.78 99.83 99.78 99.83 3.1K
12:50 99.86 99.86 99.79 99.79 1.5K
12:51 99.78 99.81 99.78 99.81 2.2K
12:52 99.86 99.92 99.83 99.83 3.4K
12:53 99.89 99.89 99.89 99.89 1.0K
12:54 99.92 99.92 99.89 99.91 2.8K
12:55 99.92 99.94 99.92 99.94 6.7K
12:56 99.90 99.90 99.89 99.89 3.0K
12:57 99.91 99.91 99.85 99.85 2.2K
12:58 99.95 99.98 99.91 99.91 17.1K
12:59 99.95 99.95 99.94 99.94 5.0K
13:00 99.94 99.94 99.91 99.94 4.0K
13:01 99.96 100.04 99.96 100.04 4.1K
13:02 100.00 100.00 99.93 99.93 2.9K
13:03 99.92 99.92 99.92 99.92 2.0K
13:04 99.89 99.89 99.84 99.86 19.4K
13:05 99.87 99.87 99.86 99.87 3.0K
13:06 99.87 99.94 99.82 99.94 8.9K
13:07 99.95 100.03 99.95 100.03 3.0K
13:08 100.11 100.12 100.09 100.12 7.3K
13:09 100.09 100.13 100.09 100.13 2.1K
13:10 100.12 100.19 100.12 100.19 3.7K
13:11 100.19 100.19 100.15 100.15 2.0K
13:12 100.17 100.18 100.17 100.18 2.2K
13:13 100.19 100.23 100.19 100.19 8.1K
13:14 100.22 100.27 100.15 100.15 14.2K
13:15 100.26 100.27 100.23 100.24 13.2K
13:16 100.24 100.24 100.13 100.16 7.2K
13:18 100.24 100.25 100.20 100.25 1.4K
13:19 100.21 100.21 100.12 100.17 3.5K
13:20 100.15 100.15 100.14 100.14 4.5K
13:21 100.19 100.19 100.19 100.19 1.0K
13:22 100.15 100.25 100.14 100.25 18.5K
13:23 100.27 100.32 100.27 100.31 3.9K
13:24 100.34 100.34 100.33 100.34 2.8K
13:25 100.36 100.37 100.36 100.37 1.0K
13:26 100.41 100.44 100.38 100.38 2.6K
13:27 100.48 100.49 100.48 100.49 2.3K
13:28 100.53 100.53 100.53 100.53 0.7K
13:29 100.48 100.50 100.46 100.46 3.8K
13:30 100.42 100.42 100.42 100.42 1.9K
13:31 100.46 100.47 100.43 100.47 1.8K
13:32 100.48 100.55 100.46 100.55 6.1K
13:33 100.54 100.54 100.51 100.51 4.0K
13:34 100.46 100.55 100.46 100.55 9.2K
13:35 100.49 100.63 100.49 100.63 18.9K
13:36 100.68 100.68 100.64 100.64 1.1K
13:37 100.68 100.71 100.67 100.71 7.1K
13:38 100.58 100.62 100.58 100.59 3.9K
13:39 100.58 100.68 100.58 100.68 5.2K
13:40 100.61 100.62 100.59 100.59 1.8K
13:41 100.58 100.63 100.58 100.62 4.4K
13:42 100.64 100.65 100.63 100.65 1.8K
13:43 100.63 100.65 100.55 100.57 6.2K
13:44 100.56 100.56 100.56 100.56 1.0K
13:45 100.57 100.68 100.57 100.67 4.5K
13:46 100.68 100.68 100.67 100.67 0.4K
13:47 100.64 100.64 100.58 100.61 3.2K
13:48 100.62 100.67 100.60 100.67 2.4K
13:49 100.70 100.70 100.68 100.68 0.9K
13:50 100.69 100.69 100.67 100.67 1.6K
13:51 100.68 100.72 100.68 100.72 2.0K
13:52 100.68 100.71 100.68 100.71 1.5K
13:53 100.72 100.77 100.72 100.77 2.2K
13:54 100.77 100.82 100.77 100.82 4.1K
13:55 100.80 100.80 100.76 100.79 3.2K
13:56 100.71 100.71 100.69 100.69 6.3K
13:58 100.69 100.73 100.69 100.73 1.6K
13:59 100.82 100.82 100.82 100.82 0.8K
14:00 100.97 100.97 100.85 100.86 19.6K
14:01 100.87 101.02 100.87 101.02 9.1K
14:02 100.98 100.98 100.92 100.96 13.6K
14:03 100.95 100.98 100.92 100.96 7.9K
14:04 100.86 100.94 100.86 100.94 13.1K
14:05 100.94 100.94 100.88 100.91 14.3K
14:06 100.94 100.94 100.94 100.94 5.2K
14:07 100.94 100.97 100.94 100.94 3.7K
14:08 100.94 101.00 100.94 101.00 6.4K
14:09 101.01 101.03 101.01 101.02 8.0K
14:10 101.03 101.03 101.03 101.03 0.7K
14:11 101.03 101.06 101.03 101.03 5.0K
14:12 101.05 101.08 101.04 101.07 4.3K
14:13 101.06 101.06 101.06 101.06 0.9K
14:14 101.02 101.02 101.01 101.01 14.8K
14:15 101.02 101.05 101.02 101.05 3.5K
14:16 101.07 101.11 101.05 101.11 7.0K
14:17 101.12 101.27 101.12 101.25 11.5K
14:18 101.26 101.30 101.26 101.26 3.3K
14:19 101.28 101.28 101.22 101.23 5.0K
14:20 101.25 101.32 101.25 101.32 5.5K
14:21 101.31 101.31 101.24 101.24 5.0K
14:22 101.32 101.32 101.32 101.32 1.3K
14:23 101.34 101.34 101.30 101.33 15.0K
14:24 101.36 101.36 101.28 101.28 2.6K
14:25 101.29 101.29 101.29 101.29 1.1K
14:26 101.27 101.27 101.20 101.21 10.0K
14:27 101.20 101.31 101.20 101.27 48.2K
14:28 101.26 101.29 101.24 101.27 11.4K
14:29 101.26 101.33 101.26 101.33 7.8K
14:30 101.31 101.31 101.06 101.06 29.6K
14:31 101.13 101.13 101.02 101.02 2.9K
14:32 101.03 101.03 100.99 100.99 2.5K
14:33 101.08 101.08 101.08 101.08 9.0K
14:34 101.08 101.11 101.08 101.08 1.7K
14:35 101.11 101.18 101.11 101.17 7.2K
14:36 101.21 101.25 101.21 101.24 7.3K
14:37 101.20 101.20 101.12 101.16 3.2K
14:38 101.20 101.22 101.18 101.18 3.9K
14:39 101.18 101.26 101.18 101.24 3.6K
14:40 101.26 101.26 101.20 101.20 6.0K
14:41 101.12 101.12 101.12 101.12 2.0K
14:42 101.14 101.14 101.14 101.14 1.3K
14:43 101.20 101.20 101.15 101.15 3.6K
14:44 101.18 101.18 101.14 101.14 2.2K
14:45 101.16 101.16 101.12 101.12 1.6K
14:46 101.17 101.17 101.04 101.04 9.6K
14:47 101.05 101.05 100.93 100.93 15.0K
14:48 100.91 100.92 100.91 100.92 1.1K
14:49 100.91 100.96 100.91 100.91 4.9K
14:50 100.88 101.00 100.88 101.00 16.5K
14:51 101.01 101.01 101.01 101.01 2.3K
14:52 100.98 100.98 100.98 100.98 2.9K
14:53 100.98 100.99 100.93 100.93 2.9K
14:54 100.95 100.95 100.90 100.90 3.1K
14:55 100.91 100.91 100.87 100.87 2.4K
14:56 100.90 100.91 100.86 100.90 6.4K
14:57 100.90 100.92 100.90 100.90 1.6K
14:58 100.90 100.90 100.83 100.83 8.4K
14:59 100.84 100.89 100.76 100.76 7.1K
15:00 100.83 100.83 100.83 100.83 1.3K
15:01 100.90 100.92 100.89 100.89 3.0K
15:02 100.89 100.89 100.89 100.89 1.2K
15:03 100.94 100.94 100.85 100.85 4.4K
15:04 100.84 100.88 100.84 100.88 5.8K
15:05 100.88 100.88 100.85 100.85 2.7K
15:06 100.93 100.93 100.90 100.90 5.4K
15:07 100.94 101.01 100.93 101.01 5.8K
15:08 100.96 100.97 100.94 100.95 4.5K
15:09 100.99 100.99 100.97 100.97 1.8K
15:10 100.92 100.97 100.92 100.97 3.9K
15:11 100.98 100.99 100.98 100.99 2.7K
15:12 100.97 101.04 100.97 101.04 2.7K
15:13 101.04 101.07 101.04 101.07 3.7K
15:14 101.09 101.09 101.03 101.03 25.9K
15:15 101.03 101.03 100.96 100.96 5.1K
15:16 100.93 100.98 100.93 100.95 4.8K
15:17 100.98 100.99 100.98 100.99 2.0K
15:18 101.02 101.04 101.02 101.02 2.7K
15:19 101.04 101.04 101.01 101.01 2.6K
15:20 100.97 101.00 100.97 101.00 4.5K
15:21 101.01 101.05 101.01 101.05 3.9K
15:22 101.04 101.06 101.04 101.06 3.0K
15:23 101.06 101.06 101.00 101.00 5.6K
15:24 101.02 101.03 100.99 101.00 3.9K
15:25 101.01 101.05 100.99 100.99 6.4K
15:26 100.99 101.05 100.99 101.05 4.5K
15:27 101.03 101.03 100.99 100.99 2.8K
15:28 101.01 101.01 100.99 101.01 6.5K
15:29 101.02 101.03 100.99 101.03 4.7K
15:30 101.06 101.06 101.03 101.06 4.4K
15:31 101.09 101.14 101.09 101.14 12.8K
15:32 101.10 101.10 101.09 101.09 5.0K
15:33 101.10 101.14 101.07 101.09 6.3K
15:34 101.09 101.09 101.09 101.09 1.5K
15:35 101.08 101.31 101.08 101.31 25.8K
15:36 101.29 101.29 101.19 101.19 12.6K
15:37 101.22 101.24 101.20 101.22 5.4K
15:38 101.20 101.25 101.20 101.25 4.0K
15:39 101.25 101.25 101.21 101.21 3.1K
15:40 101.23 101.24 101.18 101.20 8.5K
15:41 101.17 101.18 101.17 101.18 9.7K
15:42 101.18 101.19 101.18 101.19 3.4K
15:43 101.19 101.19 101.02 101.02 9.6K
15:44 101.02 101.02 100.97 100.98 5.4K
15:45 100.96 100.96 100.92 100.92 7.5K
15:46 100.92 100.99 100.92 100.99 6.0K
15:47 101.00 101.01 100.95 100.97 5.3K
15:48 100.96 100.98 100.94 100.95 6.4K
15:49 100.94 100.94 100.82 100.83 9.1K
15:50 100.79 100.90 100.79 100.88 10.5K
15:51 100.84 100.87 100.84 100.87 8.5K
15:52 100.88 100.94 100.87 100.94 12.2K
15:53 100.93 100.96 100.90 100.96 12.9K
15:54 100.95 101.13 100.95 101.12 22.3K
15:55 101.07 101.14 101.07 101.14 15.5K
15:56 101.20 101.22 101.10 101.11 27.5K
15:57 101.11 101.12 101.01 101.01 23.9K
15:58 100.99 101.05 100.99 101.04 36.5K
15:59 101.03 101.05 101.00 101.04 517.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음