Expand Energy Corp (EXE)

EXE
🏛️ 미국 →
106.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 101.34 101.63 101.15 101.63 35.5K
09:31 101.75 102.12 101.75 102.12 6.4K
09:32 102.20 102.36 102.03 102.36 6.1K
09:33 102.00 102.00 101.92 101.92 1.8K
09:34 102.00 102.16 101.92 102.08 7.9K
09:35 102.16 102.16 102.11 102.11 3.3K
09:36 102.11 102.17 101.89 102.05 12.7K
09:37 102.02 102.07 101.96 102.00 5.7K
09:38 102.00 102.00 101.90 101.96 3.8K
09:39 102.10 102.41 102.10 102.41 2.9K
09:40 102.42 102.49 102.42 102.49 0.7K
09:41 102.32 102.32 102.11 102.11 0.9K
09:42 102.21 102.22 102.06 102.14 3.7K
09:43 102.18 102.21 102.17 102.17 1.2K
09:44 102.12 102.15 102.12 102.12 1.5K
09:45 102.02 102.02 101.94 101.94 6.1K
09:46 101.92 102.02 101.87 102.02 9.9K
09:47 102.09 102.09 102.05 102.05 2.2K
09:48 102.00 102.02 101.99 102.00 7.7K
09:49 102.00 102.00 101.87 101.87 26.9K
09:50 101.85 101.95 101.85 101.95 2.7K
09:51 101.93 102.00 101.93 101.96 9.2K
09:52 101.97 102.04 101.95 102.04 8.1K
09:53 102.06 102.06 101.99 101.99 5.3K
09:54 102.00 102.00 101.93 101.93 6.7K
09:55 102.01 102.05 101.96 102.05 10.3K
09:56 102.03 102.06 101.93 101.96 9.6K
09:57 101.87 101.87 101.75 101.77 7.3K
09:58 101.81 101.81 101.73 101.73 9.2K
09:59 101.72 101.72 101.70 101.70 3.4K
10:00 101.55 101.64 101.52 101.64 7.3K
10:01 101.62 101.62 101.58 101.59 4.7K
10:02 101.58 101.58 101.55 101.55 3.1K
10:03 101.57 101.57 101.57 101.57 0.9K
10:04 101.57 101.64 101.57 101.64 12.2K
10:05 101.60 101.64 101.59 101.64 2.4K
10:06 101.60 101.63 101.60 101.63 8.7K
10:07 101.62 101.75 101.58 101.75 13.8K
10:08 101.77 101.84 101.77 101.84 5.2K
10:09 101.87 101.87 101.77 101.82 4.0K
10:10 101.69 101.75 101.67 101.67 20.2K
10:11 101.64 101.77 101.64 101.77 3.2K
10:12 101.75 101.76 101.74 101.74 1.1K
10:13 101.83 101.83 101.79 101.79 2.8K
10:14 101.79 101.79 101.65 101.65 5.9K
10:15 101.63 101.66 101.54 101.57 24.6K
10:16 101.54 101.62 101.54 101.57 2.3K
10:17 101.56 101.56 101.53 101.53 3.0K
10:18 101.53 101.56 101.49 101.56 2.8K
10:19 101.54 101.59 101.54 101.59 1.7K
10:20 101.59 101.75 101.59 101.75 28.9K
10:21 101.68 101.78 101.66 101.78 7.3K
10:22 101.75 101.83 101.62 101.62 15.7K
10:23 101.62 101.78 101.62 101.78 7.5K
10:24 101.76 101.84 101.74 101.84 11.4K
10:25 101.73 101.73 101.61 101.65 4.1K
10:26 101.64 101.73 101.64 101.73 2.4K
10:27 101.71 101.75 101.68 101.75 1.7K
10:28 101.76 101.76 101.71 101.71 1.7K
10:29 101.74 101.74 101.73 101.73 4.8K
10:30 101.83 101.83 101.68 101.76 16.9K
10:31 101.78 101.79 101.78 101.79 6.3K
10:32 101.79 101.79 101.74 101.79 6.9K
10:33 101.89 101.90 101.86 101.90 7.8K
10:34 101.90 102.10 101.90 102.06 3.6K
10:35 102.11 102.13 102.11 102.13 0.7K
10:36 102.12 102.18 102.02 102.02 4.4K
10:37 102.04 102.04 101.96 101.96 3.4K
10:38 101.97 102.00 101.95 102.00 1.4K
10:39 101.94 101.96 101.93 101.96 6.4K
10:40 101.96 101.96 101.96 101.96 1.0K
10:41 102.04 102.04 101.97 102.00 4.0K
10:42 102.00 102.05 102.00 102.05 3.0K
10:43 102.11 102.11 102.08 102.08 2.5K
10:44 102.07 102.11 102.07 102.11 2.0K
10:45 102.09 102.14 102.09 102.13 5.7K
10:46 102.08 102.10 102.08 102.10 3.2K
10:47 102.10 102.16 102.10 102.16 2.5K
10:48 102.13 102.17 102.12 102.16 4.6K
10:49 102.20 102.20 102.20 102.20 0.4K
10:50 102.19 102.31 102.16 102.16 6.7K
10:51 102.16 102.22 102.16 102.22 2.1K
10:52 102.22 102.29 102.22 102.29 2.0K
10:53 102.29 102.29 102.23 102.23 4.0K
10:54 102.25 102.29 102.25 102.29 1.4K
10:55 102.31 102.31 102.25 102.25 3.7K
10:56 102.23 102.28 102.21 102.28 3.0K
10:57 102.28 102.35 102.28 102.35 3.2K
10:58 102.42 102.48 102.38 102.42 2.8K
10:59 102.48 102.50 102.45 102.48 3.2K
11:00 102.54 102.65 102.54 102.63 11.0K
11:01 102.63 102.78 102.63 102.75 3.2K
11:02 102.71 102.79 102.71 102.76 1.8K
11:03 102.75 102.76 102.65 102.70 12.7K
11:04 102.72 102.76 102.68 102.73 3.8K
11:05 102.73 102.75 102.64 102.69 4.7K
11:06 102.70 102.74 102.70 102.71 2.1K
11:07 102.80 102.80 102.78 102.78 2.6K
11:08 102.79 102.85 102.70 102.72 3.6K
11:09 102.73 102.73 102.63 102.63 3.8K
11:10 102.70 102.74 102.68 102.70 6.3K
11:11 102.72 102.74 102.65 102.71 5.0K
11:12 102.71 102.71 102.69 102.69 2.4K
11:13 102.71 102.71 102.69 102.69 3.5K
11:15 102.70 102.70 102.60 102.60 6.8K
11:16 102.57 102.74 102.57 102.69 4.6K
11:17 102.69 102.69 102.64 102.64 3.5K
11:18 102.74 102.74 102.74 102.74 4.9K
11:19 102.75 102.75 102.71 102.71 1.4K
11:20 102.75 102.93 102.75 102.93 13.2K
11:21 102.91 102.91 102.78 102.81 7.5K
11:23 102.78 102.78 102.66 102.68 5.7K
11:24 102.59 102.66 102.59 102.66 3.3K
11:25 102.68 102.80 102.62 102.80 8.3K
11:26 102.77 102.82 102.77 102.81 10.6K
11:27 102.81 102.89 102.81 102.89 6.3K
11:28 102.92 102.94 102.90 102.90 8.8K
11:29 103.03 103.17 103.01 103.17 10.1K
11:30 103.19 103.27 103.19 103.27 3.6K
11:31 103.24 103.24 103.24 103.24 0.5K
11:32 103.24 103.26 103.24 103.26 1.6K
11:33 103.29 103.61 103.29 103.61 20.8K
11:34 103.61 103.61 103.36 103.36 7.3K
11:35 103.43 103.43 103.39 103.39 3.9K
11:36 103.37 103.47 103.37 103.43 5.1K
11:37 103.42 103.47 103.40 103.44 5.9K
11:38 103.47 103.48 103.44 103.48 5.0K
11:39 103.54 103.58 103.54 103.58 2.2K
11:41 103.62 103.76 103.62 103.69 9.6K
11:42 103.69 103.69 103.61 103.61 4.9K
11:43 103.64 103.66 103.62 103.66 2.3K
11:44 103.71 103.72 103.71 103.72 2.9K
11:45 103.69 103.74 103.69 103.70 1.4K
11:46 103.73 103.77 103.67 103.70 7.5K
11:47 103.67 103.74 103.61 103.73 17.5K
11:48 103.76 103.81 103.73 103.73 10.3K
11:49 103.73 103.73 103.63 103.63 7.3K
11:50 103.71 103.71 103.63 103.63 3.8K
11:51 103.63 103.63 103.63 103.63 2.6K
11:52 103.51 103.51 103.51 103.51 2.9K
11:53 103.48 103.55 103.48 103.54 4.7K
11:54 103.42 103.59 103.42 103.59 4.1K
11:55 103.56 103.56 103.53 103.55 4.2K
11:56 103.55 103.62 103.46 103.55 18.8K
11:57 103.57 103.63 103.56 103.62 4.6K
11:58 103.59 103.59 103.54 103.54 2.7K
11:59 103.58 103.58 103.46 103.46 6.6K
12:00 103.43 103.43 103.40 103.42 6.3K
12:01 103.42 103.64 103.42 103.59 22.0K
12:02 103.58 103.59 103.55 103.57 6.5K
12:03 103.57 103.64 103.55 103.55 5.9K
12:04 103.55 103.59 103.53 103.56 4.7K
12:05 103.49 103.49 103.49 103.49 1.8K
12:07 103.59 103.65 103.59 103.65 3.3K
12:08 103.76 103.77 103.76 103.77 4.7K
12:09 103.82 104.01 103.82 103.96 10.1K
12:10 103.95 103.98 103.94 103.94 7.2K
12:11 103.96 104.00 103.92 104.00 9.5K
12:12 103.93 103.93 103.87 103.89 8.1K
12:13 103.89 103.89 103.83 103.85 7.7K
12:14 103.83 103.83 103.76 103.76 3.9K
12:15 103.76 103.83 103.76 103.81 3.3K
12:16 103.80 103.80 103.72 103.71 7.7K
12:17 103.71 103.80 103.68 103.69 33.9K
12:18 103.73 103.74 103.68 103.68 15.6K
12:19 103.64 103.68 103.60 103.60 8.9K
12:20 103.65 103.69 103.65 103.69 3.0K
12:21 103.70 103.77 103.70 103.74 5.2K
12:22 103.74 103.77 103.74 103.77 3.2K
12:23 103.77 103.77 103.77 103.77 1.8K
12:24 103.79 103.94 103.79 103.94 54.4K
12:25 103.94 103.95 103.87 103.95 11.5K
12:26 103.97 103.97 103.91 103.93 4.1K
12:27 103.94 103.94 103.90 103.90 17.0K
12:28 103.88 103.96 103.88 103.95 3.6K
12:29 103.95 103.96 103.95 103.96 5.0K
12:30 103.95 103.95 103.78 103.83 31.6K
12:31 103.90 103.90 103.86 103.86 5.4K
12:32 103.92 104.00 103.92 104.00 4.7K
12:33 103.97 104.01 103.95 104.01 5.9K
12:34 103.96 104.07 103.96 104.07 4.1K
12:35 104.09 104.09 103.99 104.02 5.7K
12:36 104.07 104.12 104.06 104.12 5.6K
12:37 104.08 104.16 104.08 104.16 5.3K
12:38 104.16 104.16 104.03 104.03 15.0K
12:39 104.02 104.08 104.02 104.08 5.3K
12:40 104.04 104.07 103.93 103.96 16.0K
12:41 104.00 104.06 104.00 104.00 2.9K
12:42 103.98 104.07 103.98 104.07 8.6K
12:43 104.02 104.05 104.02 104.05 3.3K
12:44 104.07 104.19 104.07 104.19 3.0K
12:45 104.13 104.24 104.13 104.24 5.4K
12:46 104.19 104.23 104.16 104.16 1.8K
12:47 104.21 104.22 104.19 104.22 4.4K
12:48 104.24 104.24 104.17 104.17 7.6K
12:49 104.20 104.20 104.16 104.16 6.6K
12:50 104.19 104.21 104.17 104.17 2.6K
12:51 104.15 104.15 104.09 104.09 1.7K
12:52 104.13 104.20 104.13 104.20 6.2K
12:53 104.20 104.22 104.20 104.22 3.1K
12:54 104.13 104.24 104.13 104.17 1.4K
12:55 104.16 104.17 104.10 104.17 4.8K
12:57 104.15 104.18 104.15 104.18 4.0K
12:58 104.22 104.23 104.19 104.23 2.3K
12:59 104.25 104.25 104.19 104.23 3.3K
13:00 104.15 104.29 104.15 104.29 7.2K
13:01 104.28 104.32 104.26 104.26 2.5K
13:02 104.25 104.26 104.22 104.22 5.4K
13:03 104.26 104.30 104.23 104.28 8.0K
13:04 104.31 104.31 104.20 104.20 5.1K
13:05 104.28 104.31 104.28 104.31 3.5K
13:06 104.29 104.32 104.29 104.32 1.6K
13:07 104.34 104.39 104.34 104.39 3.9K
13:08 104.40 104.53 104.40 104.47 9.1K
13:09 104.47 104.52 104.47 104.51 3.6K
13:10 104.42 104.42 104.42 104.42 0.2K
13:11 104.45 104.51 104.45 104.51 1.5K
13:12 104.48 104.48 104.39 104.45 11.7K
13:13 104.39 104.41 104.39 104.39 6.2K
13:14 104.39 104.45 104.35 104.44 7.0K
13:15 104.40 104.40 104.38 104.39 7.4K
13:16 104.34 104.42 104.34 104.42 2.6K
13:17 104.45 104.45 104.30 104.30 5.7K
13:18 104.34 104.36 104.34 104.36 3.3K
13:19 104.37 104.40 104.37 104.37 2.6K
13:20 104.37 104.44 104.37 104.42 4.4K
13:21 104.46 104.49 104.43 104.43 5.3K
13:22 104.41 104.44 104.36 104.36 5.2K
13:23 104.34 104.40 104.32 104.40 10.1K
13:24 104.38 104.38 104.36 104.36 3.1K
13:25 104.37 104.40 104.37 104.40 4.4K
13:26 104.42 104.48 104.42 104.46 6.7K
13:27 104.47 104.52 104.45 104.52 7.9K
13:28 104.56 104.56 104.49 104.54 9.0K
13:29 104.50 104.54 104.50 104.54 12.1K
13:30 104.54 104.57 104.54 104.57 3.8K
13:31 104.59 104.59 104.50 104.50 6.5K
13:32 104.47 104.47 104.42 104.42 4.7K
13:33 104.50 104.50 104.48 104.48 10.7K
13:34 104.49 104.49 104.48 104.48 11.8K
13:35 104.42 104.46 104.35 104.35 13.6K
13:36 104.35 104.38 104.16 104.16 15.3K
13:37 104.21 104.21 104.12 104.12 4.3K
13:38 104.06 104.06 103.93 104.02 7.4K
13:39 104.04 104.10 104.04 104.06 3.9K
13:40 104.10 104.10 104.10 104.10 0.5K
13:41 104.09 104.09 104.05 104.05 2.1K
13:42 104.06 104.07 104.04 104.04 3.9K
13:43 104.03 104.03 104.03 104.03 0.8K
13:44 104.02 104.04 104.00 104.01 3.4K
13:45 104.00 104.01 103.99 104.01 6.4K
13:46 104.03 104.03 104.00 104.00 3.3K
13:47 104.01 104.03 103.98 104.00 4.9K
13:48 104.00 104.00 103.88 103.90 13.3K
13:49 103.94 104.00 103.94 104.00 5.0K
13:50 103.97 103.97 103.93 103.93 1.7K
13:51 104.02 104.03 103.98 103.98 2.2K
13:52 103.97 103.97 103.94 103.95 1.3K
13:53 103.93 104.01 103.93 104.01 0.6K
13:54 103.96 103.99 103.96 103.99 1.5K
13:55 103.99 104.01 103.96 104.01 4.7K
13:56 103.98 104.00 103.95 103.95 2.6K
13:57 103.94 103.94 103.90 103.90 3.1K
13:58 103.90 103.90 103.81 103.81 2.9K
13:59 103.81 103.84 103.78 103.84 5.5K
14:00 103.76 103.79 103.76 103.78 0.9K
14:01 103.80 103.84 103.80 103.84 3.5K
14:02 103.80 103.80 103.78 103.78 8.8K
14:03 103.77 103.77 103.69 103.69 9.2K
14:04 103.65 103.67 103.65 103.66 3.4K
14:05 103.63 103.63 103.60 103.62 2.2K
14:06 103.65 103.65 103.41 103.41 32.7K
14:07 103.40 103.46 103.39 103.39 3.7K
14:08 103.38 103.38 103.29 103.29 11.5K
14:09 103.30 103.36 103.30 103.35 4.6K
14:10 103.30 103.30 103.30 103.30 3.6K
14:11 103.34 103.34 103.30 103.30 2.7K
14:12 103.30 103.32 103.28 103.32 5.6K
14:13 103.33 103.38 103.33 103.33 5.7K
14:14 103.32 103.35 103.20 103.20 40.6K
14:15 103.21 103.37 103.21 103.32 8.4K
14:16 103.32 103.46 103.32 103.45 5.6K
14:17 103.42 103.42 103.38 103.38 2.2K
14:18 103.35 103.50 103.35 103.44 3.1K
14:19 103.43 103.43 103.43 103.43 12.6K
14:20 103.44 103.44 103.41 103.42 4.3K
14:21 103.40 103.40 103.38 103.38 1.2K
14:22 103.38 103.43 103.37 103.43 1.2K
14:23 103.37 103.37 103.36 103.36 1.7K
14:24 103.40 103.42 103.37 103.37 2.2K
14:25 103.38 103.38 103.38 103.38 1.8K
14:26 103.38 103.38 103.37 103.38 1.8K
14:27 103.43 103.43 103.36 103.36 1.9K
14:28 103.37 103.45 103.37 103.45 4.1K
14:29 103.47 103.49 103.47 103.49 2.2K
14:30 103.48 103.48 103.48 103.48 2.4K
14:31 103.48 103.48 103.35 103.35 6.6K
14:32 103.33 103.38 103.33 103.38 2.1K
14:33 103.42 103.42 103.38 103.38 4.3K
14:34 103.38 103.38 103.38 103.38 1.7K
14:35 103.36 103.49 103.36 103.49 5.4K
14:36 103.37 103.37 103.37 103.37 12.1K
14:37 103.38 103.44 103.38 103.44 4.1K
14:38 103.45 103.50 103.45 103.49 1.6K
14:39 103.53 103.63 103.53 103.63 5.4K
14:40 103.57 103.57 103.55 103.55 1.2K
14:41 103.54 103.54 103.46 103.46 14.4K
14:42 103.49 103.60 103.49 103.49 15.4K
14:43 103.48 103.53 103.48 103.53 2.8K
14:44 103.50 103.53 103.38 103.38 10.3K
14:45 103.36 103.38 103.25 103.25 3.3K
14:46 103.31 103.31 103.23 103.23 4.0K
14:47 103.29 103.29 103.26 103.26 2.1K
14:48 103.31 103.31 103.20 103.27 3.8K
14:49 103.27 103.32 103.27 103.30 17.9K
14:50 103.30 103.34 103.28 103.28 6.2K
14:51 103.30 103.31 103.29 103.29 3.8K
14:52 103.27 103.28 103.22 103.28 12.5K
14:53 103.26 103.27 103.23 103.26 2.8K
14:54 103.25 103.28 103.24 103.28 2.0K
14:55 103.24 103.30 103.24 103.28 5.4K
14:56 103.28 103.28 103.24 103.24 4.1K
14:57 103.25 103.25 103.21 103.21 2.9K
14:58 103.22 103.23 103.19 103.20 8.6K
14:59 103.23 103.48 103.23 103.44 12.7K
15:00 103.46 103.57 103.46 103.52 7.4K
15:01 103.56 103.57 103.54 103.54 8.6K
15:02 103.55 103.56 103.55 103.56 2.8K
15:03 103.55 103.55 103.48 103.54 18.4K
15:04 103.57 103.57 103.51 103.51 5.8K
15:05 103.48 103.50 103.48 103.49 5.6K
15:06 103.51 103.51 103.50 103.50 1.7K
15:07 103.52 103.55 103.51 103.51 9.5K
15:08 103.54 103.54 103.48 103.54 7.0K
15:09 103.52 103.54 103.52 103.52 2.0K
15:10 103.51 103.52 103.51 103.51 3.9K
15:11 103.51 103.60 103.51 103.60 5.7K
15:12 103.59 103.61 103.59 103.61 4.4K
15:13 103.62 103.62 103.57 103.58 6.0K
15:14 103.56 103.60 103.56 103.60 5.7K
15:15 103.60 103.63 103.60 103.61 6.2K
15:16 103.60 103.60 103.48 103.51 19.3K
15:17 103.50 103.51 103.46 103.51 6.8K
15:18 103.53 103.60 103.53 103.56 10.8K
15:19 103.55 103.55 103.45 103.45 5.9K
15:20 103.45 103.49 103.44 103.44 6.8K
15:21 103.48 103.51 103.47 103.49 11.7K
15:22 103.49 103.52 103.48 103.49 7.4K
15:23 103.50 103.50 103.44 103.44 13.2K
15:24 103.44 103.53 103.43 103.53 10.1K
15:25 103.53 103.53 103.46 103.47 6.5K
15:26 103.48 103.51 103.48 103.48 11.5K
15:27 103.48 103.48 103.43 103.48 13.4K
15:28 103.48 103.52 103.48 103.51 8.4K
15:29 103.52 103.56 103.52 103.56 7.2K
15:30 103.56 103.56 103.44 103.50 28.8K
15:31 103.45 103.47 103.38 103.38 13.1K
15:32 103.36 103.37 103.27 103.28 15.4K
15:33 103.30 103.42 103.29 103.42 16.1K
15:34 103.43 103.44 103.38 103.41 13.2K
15:35 103.39 103.41 103.36 103.36 16.4K
15:36 103.34 103.34 103.33 103.33 5.9K
15:37 103.32 103.33 103.30 103.31 14.1K
15:38 103.33 103.33 103.32 103.33 9.1K
15:39 103.33 103.34 103.30 103.34 11.1K
15:40 103.32 103.33 103.25 103.29 21.2K
15:41 103.30 103.30 103.27 103.30 15.9K
15:42 103.28 103.28 103.26 103.28 9.4K
15:43 103.22 103.22 103.19 103.19 14.1K
15:44 103.19 103.23 103.15 103.15 19.2K
15:45 103.23 103.36 103.21 103.33 80.2K
15:46 103.35 103.41 103.34 103.40 8.3K
15:47 103.39 103.39 103.34 103.34 7.0K
15:48 103.33 103.36 103.33 103.35 16.9K
15:49 103.33 103.40 103.33 103.40 14.4K
15:50 103.45 103.45 103.33 103.41 24.9K
15:51 103.41 103.46 103.38 103.43 19.3K
15:52 103.43 103.44 103.37 103.39 10.1K
15:53 103.39 103.48 103.36 103.48 73.0K
15:54 103.51 103.51 103.26 103.27 19.1K
15:55 103.31 103.31 103.13 103.18 37.2K
15:56 103.15 103.27 103.12 103.22 32.6K
15:57 103.22 103.22 103.10 103.11 24.6K
15:58 103.11 103.17 103.10 103.14 45.0K
15:59 103.13 103.19 103.10 103.10 568.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음