Expand Energy Corp (EXE)

EXE
🏛️ 미국 →
106.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 95.78 95.78 95.75 95.75 14.1K
09:31 96.10 96.10 96.08 96.08 4.2K
09:32 96.08 96.48 96.08 96.48 3.3K
09:33 96.50 96.79 96.45 96.79 3.1K
09:34 96.79 96.82 96.72 96.79 4.0K
09:35 96.81 96.96 96.77 96.88 13.4K
09:36 96.83 97.10 96.83 97.01 7.4K
09:37 97.01 97.03 97.01 97.01 4.7K
09:38 96.97 97.04 96.97 97.04 6.0K
09:39 97.09 97.09 96.96 96.96 12.1K
09:40 96.90 97.12 96.90 96.94 8.7K
09:41 96.88 96.88 96.47 96.47 18.3K
09:42 96.47 96.47 96.43 96.43 1.5K
09:43 96.42 96.55 96.35 96.45 11.9K
09:44 96.47 96.65 96.45 96.65 10.1K
09:45 96.66 96.66 96.47 96.60 13.2K
09:46 96.57 96.57 96.57 96.57 2.2K
09:47 96.58 96.62 96.56 96.56 5.1K
09:48 96.49 96.57 96.37 96.57 7.1K
09:49 96.62 96.69 96.60 96.69 5.2K
09:50 96.59 96.81 96.59 96.63 6.0K
09:51 96.63 96.63 96.62 96.62 9.4K
09:52 96.53 96.53 96.41 96.44 13.1K
09:53 96.46 96.50 96.35 96.50 8.7K
09:54 96.50 96.62 96.50 96.58 5.8K
09:55 96.67 96.80 96.67 96.76 10.2K
09:56 96.71 96.71 96.68 96.68 4.2K
09:57 96.73 96.76 96.68 96.73 5.1K
09:58 96.75 96.94 96.69 96.91 9.4K
09:59 96.91 97.09 96.91 97.09 7.6K
10:00 97.17 97.60 97.17 97.60 17.5K
10:01 97.55 97.77 97.55 97.77 3.9K
10:02 97.79 97.89 97.61 97.68 43.2K
10:03 97.72 97.76 97.72 97.76 5.5K
10:04 97.82 97.94 97.82 97.90 30.2K
10:05 97.84 97.84 97.52 97.52 47.5K
10:06 97.36 97.36 97.14 97.26 20.2K
10:07 97.40 97.46 97.31 97.31 15.7K
10:08 97.28 97.29 97.16 97.16 10.2K
10:09 97.16 97.17 97.04 97.12 8.8K
10:10 97.20 97.29 97.14 97.29 8.7K
10:11 97.26 97.32 97.26 97.32 3.8K
10:12 97.32 97.32 97.08 97.08 6.7K
10:13 97.15 97.17 97.10 97.10 4.9K
10:14 97.11 97.13 97.11 97.13 2.8K
10:15 97.10 97.23 97.10 97.23 9.5K
10:16 97.19 97.19 96.87 96.87 8.4K
10:17 96.94 96.94 96.82 96.82 1.5K
10:18 96.81 96.81 96.73 96.74 6.7K
10:19 96.82 96.82 96.71 96.71 1.9K
10:20 96.68 96.68 96.63 96.63 1.6K
10:21 96.67 96.67 96.54 96.55 2.6K
10:22 96.56 96.56 96.56 96.56 2.2K
10:23 96.56 96.62 96.56 96.62 4.1K
10:24 96.53 96.53 96.45 96.45 4.8K
10:25 96.45 96.50 96.45 96.50 1.5K
10:26 96.46 96.58 96.46 96.53 14.1K
10:27 96.51 96.51 96.50 96.50 4.5K
10:28 96.46 96.49 96.44 96.49 2.3K
10:29 96.39 96.43 96.39 96.43 5.2K
10:30 96.39 96.48 96.34 96.42 18.0K
10:31 96.41 96.41 96.41 96.41 5.7K
10:32 96.40 96.40 96.19 96.19 7.9K
10:33 96.23 96.31 96.23 96.24 2.9K
10:34 96.23 96.41 96.22 96.32 6.6K
10:35 96.33 96.43 96.33 96.39 4.2K
10:36 96.38 96.45 96.38 96.41 4.1K
10:37 96.48 96.60 96.47 96.60 2.2K
10:38 96.53 96.53 96.53 96.53 0.9K
10:39 96.59 96.66 96.55 96.58 3.4K
10:40 96.59 96.59 96.37 96.37 11.8K
10:41 96.38 96.38 96.23 96.23 10.9K
10:42 96.27 96.27 96.21 96.22 5.9K
10:43 96.18 96.18 96.07 96.07 11.2K
10:44 96.03 96.11 96.02 96.08 6.5K
10:45 95.99 95.99 95.75 95.75 6.6K
10:46 95.75 95.78 95.75 95.76 3.6K
10:47 95.73 95.80 95.72 95.80 1.1K
10:48 95.76 95.77 95.61 95.61 5.3K
10:49 95.59 95.61 95.54 95.55 1.8K
10:50 95.63 95.71 95.63 95.71 3.6K
10:51 95.65 95.65 95.57 95.58 1.9K
10:52 95.49 95.54 95.45 95.54 3.4K
10:53 95.55 95.55 95.51 95.55 0.9K
10:54 95.53 95.67 95.53 95.57 7.2K
10:55 95.62 95.62 95.48 95.49 3.3K
10:56 95.57 95.57 95.57 95.57 9.8K
10:57 95.53 95.53 95.53 95.53 1.6K
10:58 95.51 95.51 95.41 95.41 3.5K
10:59 95.39 95.48 95.39 95.48 2.8K
11:00 95.42 95.42 95.30 95.30 2.4K
11:02 95.24 95.24 95.17 95.17 2.7K
11:03 95.15 95.23 95.09 95.23 6.4K
11:04 95.18 95.25 95.13 95.17 12.7K
11:05 95.20 95.20 95.04 95.14 13.0K
11:06 95.16 95.16 95.05 95.05 8.6K
11:07 95.00 95.04 94.97 95.02 7.0K
11:08 95.11 95.11 94.95 94.98 9.2K
11:09 94.99 94.99 94.86 94.86 2.7K
11:10 94.77 94.77 94.70 94.70 3.7K
11:11 94.76 94.76 94.69 94.69 14.0K
11:12 94.72 94.85 94.72 94.81 6.2K
11:13 94.82 94.82 94.74 94.81 2.5K
11:14 94.81 94.85 94.78 94.78 1.7K
11:15 94.83 94.83 94.74 94.79 5.6K
11:16 94.86 95.03 94.86 95.03 8.0K
11:17 95.08 95.08 95.01 95.01 1.4K
11:18 95.07 95.07 95.07 95.07 1.8K
11:19 95.13 95.15 95.05 95.05 5.9K
11:20 95.13 95.13 95.13 95.13 0.9K
11:21 95.14 95.14 95.08 95.08 1.6K
11:22 95.03 95.04 94.93 94.93 3.8K
11:23 94.97 95.04 94.97 95.01 1.7K
11:24 95.05 95.05 95.00 95.00 4.1K
11:25 95.02 95.02 94.97 94.97 0.9K
11:26 95.01 95.01 94.97 94.97 1.9K
11:27 94.97 94.97 94.97 94.97 1.8K
11:28 94.97 95.01 94.97 94.97 4.3K
11:29 94.96 94.96 94.96 94.96 1.3K
11:30 94.93 95.07 94.93 95.00 6.1K
11:31 95.03 95.03 94.99 95.00 1.6K
11:32 95.05 95.05 94.95 94.95 4.3K
11:33 94.99 95.04 94.97 95.00 30.3K
11:34 95.06 95.11 95.05 95.07 8.4K
11:35 95.07 95.08 95.02 95.02 5.7K
11:36 94.97 95.07 94.83 94.86 35.0K
11:37 94.83 94.96 94.83 94.89 7.8K
11:38 94.83 94.88 94.81 94.83 6.7K
11:39 94.90 94.90 94.90 94.90 2.0K
11:40 94.80 95.05 94.80 95.05 6.1K
11:41 94.97 95.03 94.97 95.03 2.8K
11:42 94.99 94.99 94.93 94.99 2.9K
11:43 95.07 95.08 95.07 95.08 1.8K
11:44 95.13 95.25 95.13 95.20 5.7K
11:46 95.31 95.50 95.31 95.50 6.2K
11:47 95.47 95.47 95.37 95.37 5.7K
11:48 95.48 95.53 95.48 95.52 1.9K
11:49 95.56 95.57 95.56 95.57 2.7K
11:50 95.65 95.65 95.59 95.61 5.6K
11:51 95.63 95.67 95.63 95.67 1.0K
11:52 95.66 95.66 95.65 95.65 1.9K
11:53 95.66 95.67 95.64 95.66 2.7K
11:54 95.68 95.68 95.59 95.59 3.5K
11:55 95.61 95.61 95.61 95.61 2.4K
11:56 95.65 95.69 95.65 95.68 3.1K
11:57 95.68 95.68 95.55 95.60 6.1K
11:58 95.59 95.60 95.51 95.60 5.3K
11:59 95.60 95.62 95.57 95.62 5.2K
12:00 95.53 95.59 95.52 95.59 2.5K
12:01 95.62 95.62 95.59 95.59 3.1K
12:02 95.59 95.59 95.54 95.54 2.3K
12:03 95.52 95.61 95.45 95.61 3.8K
12:04 95.67 95.67 95.61 95.62 2.2K
12:05 95.65 95.94 95.65 95.93 12.7K
12:06 95.90 96.13 95.90 96.13 14.1K
12:07 96.13 96.27 96.13 96.27 4.8K
12:08 96.20 96.33 96.20 96.31 3.4K
12:09 96.26 96.52 96.26 96.52 25.8K
12:10 96.48 96.54 96.48 96.54 2.0K
12:11 96.51 96.51 96.37 96.41 15.2K
12:12 96.43 96.45 96.39 96.45 9.0K
12:13 96.41 96.61 96.41 96.61 12.1K
12:14 96.55 96.58 96.50 96.58 4.5K
12:15 96.49 96.49 96.47 96.47 3.3K
12:16 96.42 96.47 96.42 96.42 1.5K
12:17 96.46 96.49 96.43 96.49 2.9K
12:18 96.48 96.52 96.41 96.41 16.0K
12:19 96.39 96.47 96.39 96.47 5.1K
12:20 96.50 96.50 96.40 96.44 9.0K
12:21 96.41 96.54 96.40 96.54 26.1K
12:22 96.51 96.51 96.50 96.50 8.2K
12:23 96.40 96.49 96.40 96.45 7.6K
12:24 96.48 96.48 96.44 96.45 12.3K
12:25 96.46 96.46 96.42 96.42 2.1K
12:26 96.45 96.49 96.38 96.40 16.7K
12:27 96.39 96.41 96.35 96.41 4.0K
12:28 96.40 96.44 96.40 96.43 2.3K
12:29 96.41 96.48 96.41 96.46 4.3K
12:30 96.45 96.50 96.41 96.41 14.0K
12:31 96.32 96.35 96.30 96.35 4.7K
12:32 96.36 96.36 96.28 96.30 17.7K
12:33 96.28 96.31 96.28 96.31 4.7K
12:34 96.29 96.29 96.23 96.28 15.9K
12:35 96.25 96.25 96.18 96.20 8.4K
12:36 96.20 96.20 96.10 96.12 16.3K
12:37 96.10 96.21 96.09 96.21 5.7K
12:38 96.22 96.22 96.17 96.17 9.5K
12:39 96.18 96.18 96.15 96.15 2.2K
12:40 96.09 96.10 96.07 96.09 19.4K
12:41 96.09 96.13 96.05 96.13 8.6K
12:42 96.12 96.17 96.12 96.17 3.0K
12:43 96.20 96.20 96.05 96.10 10.2K
12:44 96.10 96.19 96.10 96.15 8.7K
12:45 96.15 96.15 95.99 95.99 3.2K
12:46 96.04 96.12 96.04 96.12 4.2K
12:47 96.10 96.15 96.10 96.15 8.5K
12:48 96.10 96.10 95.96 96.00 16.6K
12:49 95.99 96.02 95.95 96.02 16.0K
12:50 96.03 96.11 96.01 96.11 5.5K
12:51 96.14 96.14 96.12 96.14 2.3K
12:52 96.19 96.20 96.15 96.20 2.4K
12:53 96.25 96.25 96.22 96.22 1.2K
12:54 96.22 96.25 96.22 96.25 5.4K
12:55 96.20 96.32 96.20 96.32 4.5K
12:56 96.34 96.39 96.12 96.24 71.6K
12:57 96.17 96.35 96.17 96.35 8.4K
12:58 96.36 96.45 96.30 96.35 7.5K
12:59 96.26 96.26 96.12 96.12 4.0K
13:00 96.08 96.15 96.02 96.15 3.4K
13:01 96.16 96.16 95.95 95.96 3.3K
13:02 96.00 96.00 95.89 95.89 1.7K
13:03 95.85 95.85 95.85 95.85 3.2K
13:04 95.85 96.04 95.84 96.04 6.7K
13:05 96.00 96.00 96.00 96.00 0.2K
13:06 96.05 96.24 96.05 96.24 5.9K
13:07 96.30 96.41 96.27 96.39 17.9K
13:08 96.41 96.49 96.39 96.44 17.5K
13:09 96.44 96.44 96.28 96.30 40.4K
13:10 96.30 96.33 96.28 96.28 24.2K
13:11 96.29 96.29 96.19 96.20 5.8K
13:12 96.21 96.22 96.17 96.17 19.3K
13:13 96.20 96.22 96.19 96.19 2.7K
13:14 96.19 96.27 96.18 96.27 7.1K
13:15 96.28 96.38 96.28 96.38 11.3K
13:16 96.44 96.50 96.44 96.50 3.9K
13:17 96.44 96.44 96.44 96.44 1.8K
13:18 96.44 96.44 96.43 96.44 3.6K
13:19 96.47 96.54 96.47 96.51 8.2K
13:20 96.50 96.50 96.47 96.47 4.7K
13:21 96.44 96.47 96.44 96.47 16.0K
13:22 96.46 96.49 96.46 96.46 4.2K
13:23 96.51 96.54 96.51 96.54 2.8K
13:24 96.56 96.56 96.47 96.47 4.6K
13:25 96.47 96.58 96.47 96.58 3.8K
13:26 96.62 96.73 96.62 96.73 14.4K
13:27 96.73 96.75 96.67 96.72 27.4K
13:28 96.72 96.72 96.55 96.60 22.7K
13:29 96.57 96.59 96.57 96.59 2.9K
13:30 96.59 96.64 96.59 96.62 9.0K
13:31 96.64 96.64 96.64 96.64 1.4K
13:32 96.64 96.65 96.60 96.65 15.3K
13:33 96.65 96.65 96.65 96.65 1.0K
13:34 96.65 96.69 96.64 96.66 6.1K
13:35 96.62 96.67 96.54 96.54 10.3K
13:36 96.54 96.58 96.54 96.58 3.2K
13:37 96.66 96.66 96.65 96.65 2.2K
13:38 96.66 96.66 96.64 96.65 1.5K
13:39 96.64 96.65 96.57 96.64 22.7K
13:40 96.55 96.58 96.55 96.58 10.3K
13:41 96.58 96.60 96.58 96.60 3.0K
13:42 96.66 96.68 96.57 96.57 5.9K
13:43 96.63 96.64 96.61 96.63 2.7K
13:44 96.62 96.75 96.62 96.75 8.9K
13:45 96.67 96.79 96.67 96.79 20.2K
13:46 96.71 96.71 96.45 96.45 32.7K
13:47 96.45 96.55 96.45 96.55 5.0K
13:48 96.53 96.56 96.53 96.56 2.7K
13:49 96.59 96.62 96.59 96.61 6.2K
13:50 96.59 96.62 96.59 96.59 1.8K
13:51 96.61 96.61 96.52 96.52 22.3K
13:52 96.57 96.60 96.48 96.48 6.0K
13:53 96.48 96.53 96.47 96.50 9.8K
13:54 96.51 96.51 96.48 96.48 1.6K
13:55 96.49 96.50 96.49 96.50 3.0K
13:56 96.50 96.50 96.43 96.43 17.5K
13:57 96.38 96.44 96.37 96.40 16.1K
13:58 96.37 96.37 96.35 96.37 3.7K
13:59 96.37 96.38 96.35 96.38 2.8K
14:00 96.35 96.45 96.35 96.45 8.1K
14:01 96.47 96.57 96.47 96.57 4.9K
14:02 96.61 96.62 96.56 96.58 8.1K
14:03 96.51 96.51 96.48 96.48 6.2K
14:04 96.48 96.48 96.44 96.48 2.5K
14:05 96.46 96.56 96.46 96.56 7.6K
14:06 96.58 96.59 96.55 96.59 2.6K
14:07 96.59 96.61 96.59 96.61 2.6K
14:08 96.59 96.62 96.55 96.56 6.7K
14:09 96.59 96.59 96.59 96.59 2.2K
14:10 96.62 96.62 96.60 96.60 3.7K
14:11 96.60 96.62 96.60 96.62 1.8K
14:12 96.61 96.65 96.60 96.65 5.6K
14:13 96.60 96.67 96.58 96.64 9.6K
14:14 96.59 96.68 96.59 96.68 7.5K
14:15 96.69 96.70 96.69 96.70 2.5K
14:16 96.72 96.72 96.64 96.64 6.5K
14:17 96.65 96.71 96.65 96.70 2.1K
14:18 96.70 96.72 96.65 96.72 10.2K
14:19 96.78 96.78 96.78 96.78 3.1K
14:20 96.71 96.80 96.71 96.80 2.1K
14:21 96.82 96.85 96.82 96.82 10.0K
14:22 96.85 96.85 96.78 96.80 11.8K
14:23 96.80 96.82 96.78 96.81 12.9K
14:24 96.75 96.75 96.75 96.75 1.7K
14:25 96.75 96.82 96.75 96.80 5.0K
14:26 96.81 96.88 96.81 96.88 16.7K
14:28 96.85 96.88 96.82 96.82 7.8K
14:29 96.85 96.93 96.85 96.93 2.4K
14:30 96.90 96.90 96.90 96.90 4.9K
14:31 96.90 96.93 96.88 96.93 9.3K
14:32 96.94 96.94 96.94 96.94 1.7K
14:33 96.97 96.98 96.96 96.98 3.5K
14:34 96.99 96.99 96.94 96.94 12.2K
14:35 96.94 96.95 96.94 96.95 6.4K
14:36 96.96 96.96 96.94 96.94 3.9K
14:37 96.95 96.97 96.95 96.97 4.4K
14:38 96.95 96.97 96.95 96.97 4.0K
14:39 96.98 97.00 96.95 97.00 4.7K
14:40 97.05 97.14 97.05 97.14 9.6K
14:41 97.16 97.16 97.10 97.15 4.2K
14:42 97.18 97.18 97.11 97.11 5.1K
14:43 97.14 97.14 97.14 97.14 1.8K
14:44 97.16 97.16 97.14 97.16 8.3K
14:45 97.16 97.26 97.16 97.23 8.7K
14:46 97.22 97.22 97.15 97.17 5.2K
14:47 97.17 97.17 97.14 97.15 5.1K
14:48 97.15 97.15 97.03 97.03 5.7K
14:49 97.03 97.05 97.00 97.05 4.1K
14:50 97.00 97.10 97.00 97.10 4.2K
14:51 97.12 97.19 97.12 97.19 3.1K
14:52 97.17 97.21 97.17 97.21 2.6K
14:53 97.20 97.28 97.20 97.26 6.1K
14:54 97.26 97.33 97.22 97.33 27.0K
14:55 97.32 97.32 97.24 97.24 8.7K
14:56 97.26 97.26 97.19 97.19 24.3K
14:57 97.15 97.15 97.12 97.12 3.6K
14:58 97.12 97.12 97.08 97.08 4.8K
14:59 97.06 97.07 97.03 97.05 7.8K
15:00 97.00 97.03 97.00 97.03 7.8K
15:01 97.05 97.07 97.05 97.07 3.4K
15:02 97.05 97.07 97.05 97.05 3.1K
15:03 97.06 97.08 97.05 97.05 4.0K
15:04 97.05 97.09 97.05 97.07 14.4K
15:05 97.08 97.17 97.08 97.16 9.9K
15:06 97.16 97.16 97.01 97.06 14.0K
15:07 97.06 97.08 97.03 97.03 10.2K
15:08 97.03 97.03 97.01 97.03 5.7K
15:09 97.05 97.05 96.99 97.05 15.4K
15:10 97.06 97.10 97.05 97.10 6.4K
15:11 97.07 97.07 96.96 96.96 17.9K
15:12 96.96 96.98 96.95 96.96 6.8K
15:13 96.96 96.97 96.90 96.90 9.2K
15:14 96.94 96.96 96.89 96.95 9.3K
15:15 96.98 97.02 96.98 96.98 13.6K
15:16 97.00 97.11 97.00 97.11 7.0K
15:17 97.11 97.13 97.06 97.06 7.0K
15:18 97.05 97.05 97.01 97.04 7.3K
15:19 97.05 97.06 97.00 97.02 5.6K
15:20 97.01 97.04 97.00 97.04 7.5K
15:21 97.04 97.14 97.04 97.13 9.9K
15:22 97.14 97.20 97.14 97.20 4.7K
15:23 97.23 97.25 97.22 97.22 10.4K
15:24 97.22 97.22 97.20 97.21 16.3K
15:25 97.24 97.33 97.24 97.33 5.5K
15:26 97.32 97.33 97.25 97.25 16.3K
15:27 97.27 97.39 97.27 97.39 7.8K
15:28 97.38 97.42 97.36 97.40 8.1K
15:29 97.40 97.48 97.37 97.48 17.6K
15:30 97.46 97.48 97.46 97.48 14.2K
15:31 97.46 97.51 97.40 97.51 9.2K
15:32 97.46 97.46 97.41 97.45 16.0K
15:33 97.45 97.45 97.38 97.40 10.6K
15:34 97.35 97.39 97.35 97.37 9.4K
15:35 97.39 97.41 97.35 97.40 7.1K
15:36 97.41 97.45 97.41 97.44 11.9K
15:37 97.45 97.50 97.44 97.47 15.3K
15:38 97.47 97.54 97.47 97.54 8.2K
15:39 97.52 97.56 97.51 97.54 17.2K
15:40 97.52 97.53 97.50 97.53 11.2K
15:41 97.49 97.57 97.49 97.56 16.3K
15:42 97.56 97.62 97.56 97.61 20.7K
15:43 97.61 97.61 97.45 97.49 27.4K
15:44 97.49 97.51 97.45 97.47 14.3K
15:45 97.45 97.50 97.45 97.48 16.0K
15:46 97.47 97.47 97.44 97.44 12.1K
15:47 97.37 97.40 97.36 97.40 10.7K
15:48 97.40 97.49 97.40 97.49 11.6K
15:49 97.55 97.63 97.54 97.62 22.9K
15:50 97.60 97.75 97.60 97.60 49.7K
15:51 97.56 97.64 97.43 97.51 31.5K
15:52 97.52 97.56 97.39 97.39 17.8K
15:53 97.43 97.46 97.35 97.35 11.5K
15:54 97.31 97.35 97.19 97.35 26.5K
15:55 97.42 97.48 97.27 97.35 39.8K
15:56 97.29 97.35 97.27 97.35 28.1K
15:57 97.41 97.49 97.41 97.46 47.3K
15:58 97.48 97.55 97.46 97.51 51.9K
15:59 97.51 97.57 97.49 97.52 500.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음