Expand Energy Corp (EXE)

EXE
🏛️ 미국 →
106.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 64.30 64.83 63.67 64.52 0.5M
2021-12-30 65.40 66.15 64.16 64.35 0.6M
2021-12-29 65.81 66.05 65.15 65.57 0.6M
2021-12-28 66.00 66.26 65.30 65.96 0.6M
2021-12-27 63.13 65.86 62.13 65.85 0.8M
2021-12-23 62.65 63.94 62.50 63.18 1.0M
2021-12-22 61.52 63.38 61.45 62.41 0.6M
2021-12-21 60.76 62.65 60.22 61.63 0.9M
2021-12-20 59.64 60.83 58.83 60.10 1.1M
2021-12-17 61.29 62.24 60.06 60.76 1.0M
2021-12-16 63.13 63.13 61.24 61.36 1.0M
2021-12-15 61.40 61.66 60.15 60.94 1.0M
2021-12-14 61.34 63.23 60.77 61.73 1.5M
2021-12-13 62.85 63.80 61.82 61.91 1.1M
2021-12-10 64.02 64.20 62.71 63.80 0.7M
2021-12-09 63.46 64.00 62.89 63.32 0.8M
2021-12-08 63.43 64.79 62.69 64.46 0.6M
2021-12-07 60.06 63.45 60.05 63.18 1.0M
2021-12-06 61.44 61.44 58.19 59.79 1.4M
2021-12-03 61.24 62.17 59.62 60.33 1.0M
2021-12-02 58.60 60.97 57.84 60.88 1.7M
2021-12-01 61.42 61.55 56.75 57.00 1.6M
2021-11-30 60.37 60.74 58.93 59.54 2.1M
2021-11-29 64.35 64.78 61.19 61.37 1.6M
2021-11-26 63.18 64.75 61.25 63.92 1.2M
2021-11-24 63.28 64.77 63.28 64.68 0.6M
2021-11-23 61.24 64.23 61.14 63.94 1.2M
2021-11-22 61.74 62.57 61.15 61.22 0.7M
2021-11-19 62.68 63.22 61.03 61.74 1.3M
2021-11-18 63.53 64.47 63.10 64.23 1.0M
2021-11-17 62.48 64.28 62.10 63.75 1.1M
2021-11-16 62.65 63.01 61.99 62.29 1.4M
2021-11-15 63.66 63.83 61.41 62.41 1.6M
2021-11-12 63.87 64.51 62.76 62.92 0.8M
2021-11-11 63.40 65.15 63.10 64.44 0.8M
2021-11-10 66.90 66.99 62.76 63.10 1.4M
2021-11-09 65.90 67.94 65.54 67.37 2.1M
2021-11-08 66.35 66.44 65.34 66.22 1.1M
2021-11-05 66.15 66.65 65.28 65.82 1.1M
2021-11-04 68.28 68.99 65.53 65.60 1.5M
2021-11-03 66.51 69.38 64.85 67.55 2.8M
2021-11-02 65.21 65.72 64.65 65.37 1.4M
2021-11-01 64.25 66.18 64.25 65.79 1.7M
2021-10-29 66.70 66.70 62.72 63.74 1.5M
2021-10-28 66.10 67.70 65.39 66.28 1.2M
2021-10-27 67.60 68.44 66.14 66.21 1.2M
2021-10-26 67.97 69.40 67.15 67.58 1.4M
2021-10-25 64.41 68.37 63.74 67.75 2.8M
2021-10-22 61.49 62.22 60.85 62.07 0.6M
2021-10-21 61.82 62.22 60.50 61.43 0.4M
2021-10-20 61.43 62.67 60.83 62.31 0.9M
2021-10-19 62.96 63.15 61.52 61.82 0.7M
2021-10-18 62.80 63.89 62.47 63.19 0.9M
2021-10-15 65.24 65.24 62.54 62.75 0.9M
2021-10-14 63.01 64.16 62.49 64.01 1.0M
2021-10-13 61.90 62.82 61.13 62.05 1.2M
2021-10-12 62.39 63.33 61.64 62.10 1.1M
2021-10-11 67.15 67.41 62.72 62.73 1.2M
2021-10-08 65.38 66.09 64.53 65.78 1.0M
2021-10-07 64.03 65.42 63.33 64.75 1.2M
2021-10-06 66.17 66.19 63.17 63.97 1.2M
2021-10-05 65.76 67.00 64.51 66.92 2.1M
2021-10-04 63.11 65.25 62.93 64.64 1.7M
2021-10-01 62.29 62.76 61.45 62.08 1.3M
2021-09-30 61.15 62.35 60.29 61.59 1.8M
2021-09-29 61.75 62.15 60.64 60.86 1.2M
2021-09-28 63.42 64.00 61.83 62.10 1.4M
2021-09-27 60.06 62.62 60.06 62.48 1.7M
2021-09-24 60.23 61.05 58.54 58.59 1.3M
2021-09-23 58.60 60.92 58.49 60.47 1.2M
2021-09-22 59.20 59.59 58.28 58.56 1.1M
2021-09-21 60.01 60.16 58.03 58.26 1.1M
2021-09-20 59.67 61.50 58.76 59.72 1.3M
2021-09-17 61.36 62.05 60.14 61.07 7.4M
2021-09-16 62.60 63.11 61.02 61.19 1.4M
2021-09-15 62.69 65.36 62.69 62.98 2.7M
2021-09-14 63.02 63.33 61.32 61.69 1.4M
2021-09-13 60.56 62.67 60.46 62.66 2.5M
2021-09-10 61.36 61.43 59.51 59.54 1.4M
2021-09-09 60.79 62.16 60.27 60.57 1.8M
2021-09-08 60.00 61.45 59.83 60.88 2.0M
2021-09-07 59.02 60.76 59.02 59.83 1.7M
2021-09-03 58.81 59.19 57.84 59.03 1.0M
2021-09-02 57.00 58.79 56.76 58.29 1.4M
2021-09-01 55.78 56.69 55.44 56.61 1.3M
2021-08-31 54.75 55.95 54.75 55.81 1.8M
2021-08-30 55.61 55.66 54.64 54.79 0.5M
2021-08-27 53.51 56.50 53.41 55.38 2.1M
2021-08-26 52.87 53.29 52.37 53.11 1.0M
2021-08-25 52.61 53.34 51.92 53.03 1.0M
2021-08-24 52.51 53.02 51.59 52.70 1.2M
2021-08-23 52.76 53.26 51.92 52.25 1.1M
2021-08-20 51.41 53.09 51.40 52.67 1.4M
2021-08-19 51.26 52.12 50.71 51.97 1.2M
2021-08-18 54.67 54.80 52.40 52.42 0.6M
2021-08-17 55.25 56.87 54.25 54.77 0.9M
2021-08-16 56.07 56.75 54.34 55.83 1.8M
2021-08-13 59.03 59.04 56.45 56.79 1.5M
2021-08-12 57.08 59.30 56.66 58.81 1.7M
2021-08-11 56.76 57.82 55.35 56.94 3.0M
2021-08-10 54.12 55.82 53.81 55.50 0.8M
2021-08-09 54.60 54.74 53.85 54.06 0.7M
2021-08-06 54.57 55.36 54.44 55.04 0.4M
2021-08-05 54.56 55.12 53.84 54.21 0.6M
2021-08-04 53.90 55.50 53.24 54.48 0.6M
2021-08-03 53.20 54.82 52.74 54.57 0.6M
2021-08-02 53.98 55.20 53.17 53.30 0.6M
2021-07-30 55.25 55.54 53.67 54.05 0.6M
2021-07-29 55.91 55.92 54.88 55.34 0.6M
2021-07-28 55.13 55.89 54.73 55.44 0.7M
2021-07-27 54.87 55.32 54.43 54.96 1.0M
2021-07-26 54.99 55.89 54.51 55.18 1.0M
2021-07-23 54.23 54.81 53.45 54.79 1.1M
2021-07-22 52.90 54.63 52.37 53.98 0.9M
2021-07-21 51.32 53.30 50.77 52.96 1.1M
2021-07-20 48.86 51.10 48.64 50.81 0.9M
2021-07-19 49.50 50.10 48.19 48.90 1.2M
2021-07-16 51.02 51.41 48.83 50.14 0.8M
2021-07-15 50.35 51.27 50.00 50.72 1.4M
2021-07-14 54.05 54.34 50.80 50.84 0.8M
2021-07-13 54.69 54.83 53.77 53.81 0.5M
2021-07-12 54.51 55.02 53.82 54.74 0.9M
2021-07-09 54.95 54.95 54.12 54.81 0.6M
2021-07-08 53.79 54.79 53.33 54.61 0.8M
2021-07-07 53.66 54.68 52.67 54.26 0.8M
2021-07-06 54.60 54.60 52.70 53.86 0.8M
2021-07-02 54.01 54.92 53.50 54.59 0.8M
2021-07-01 52.82 54.18 52.39 53.99 1.5M
2021-06-30 49.60 52.03 49.59 51.92 1.5M
2021-06-29 51.30 52.32 49.21 49.55 1.5M
2021-06-28 53.10 53.39 50.74 51.00 1.9M
2021-06-25 53.22 53.56 52.69 53.13 13.8M
2021-06-24 52.84 54.20 52.39 53.09 1.8M
2021-06-23 53.88 54.28 52.61 52.93 1.3M
2021-06-22 55.21 55.21 52.86 53.61 2.8M
2021-06-21 53.54 55.21 52.89 55.08 2.9M
2021-06-18 53.08 53.80 52.72 53.11 3.2M
2021-06-17 53.92 54.07 52.01 53.76 3.0M
2021-06-16 55.96 56.36 53.84 54.09 2.4M
2021-06-15 56.99 56.99 55.43 55.96 1.7M
2021-06-14 56.15 56.71 55.46 55.83 1.6M
2021-06-11 55.92 56.54 55.39 56.22 1.1M
2021-06-10 55.71 55.83 54.76 55.58 1.3M
2021-06-09 55.60 55.84 54.51 55.43 0.9M
2021-06-08 55.05 55.93 54.23 55.51 2.0M
2021-06-07 55.59 56.07 54.62 55.54 2.0M
2021-06-04 53.57 54.65 52.88 54.43 0.9M
2021-06-03 53.39 53.89 52.48 53.48 0.8M
2021-06-02 55.00 55.00 53.20 53.42 1.1M
2021-06-01 53.57 54.99 53.13 54.88 1.4M
2021-05-28 53.00 53.20 52.28 52.80 0.7M
2021-05-27 53.25 53.25 51.54 52.95 1.8M
2021-05-26 50.43 53.10 50.07 52.80 1.4M
2021-05-25 50.47 51.17 49.91 50.44 0.7M
2021-05-24 50.70 50.93 49.83 50.55 1.0M
2021-05-21 50.44 50.72 49.68 50.43 1.7M
2021-05-20 50.90 51.38 50.32 50.49 0.9M
2021-05-19 50.41 51.25 50.01 51.00 0.9M
2021-05-18 50.80 52.00 50.60 51.30 2.6M
2021-05-17 48.97 50.40 48.81 49.99 1.4M
2021-05-14 49.00 49.82 48.72 48.87 2.1M
2021-05-13 49.49 50.59 48.19 49.50 0.8M
2021-05-12 52.68 52.68 48.28 49.48 2.0M
2021-05-11 49.17 49.73 48.16 49.06 1.1M
2021-05-10 49.63 49.97 49.25 49.57 0.8M
2021-05-07 47.16 49.50 47.16 49.17 1.8M
2021-05-06 46.69 47.83 46.69 47.51 1.2M
2021-05-05 46.23 47.63 46.10 46.74 1.9M
2021-05-04 46.50 46.50 45.60 46.00 0.8M
2021-05-03 45.97 46.62 45.41 46.36 0.9M
2021-04-30 46.51 47.48 45.32 45.57 0.8M
2021-04-29 46.42 48.50 45.79 46.95 1.0M
2021-04-28 47.15 47.32 45.94 46.18 0.6M
2021-04-27 46.65 47.50 46.38 46.87 0.7M
2021-04-26 46.34 47.46 46.27 46.88 0.4M
2021-04-23 46.05 47.22 45.42 46.46 0.5M
2021-04-22 46.27 46.90 45.85 46.08 1.1M
2021-04-21 45.54 46.59 44.78 46.24 0.6M
2021-04-20 45.97 46.31 44.31 45.71 0.6M
2021-04-19 45.71 46.63 45.41 45.97 0.4M
2021-04-16 46.70 46.89 45.33 45.65 0.4M
2021-04-15 46.16 46.58 45.35 46.19 0.5M
2021-04-14 45.67 46.31 45.25 46.19 0.8M
2021-04-13 45.35 45.82 45.32 45.51 0.3M
2021-04-12 45.67 45.92 45.25 45.45 0.6M
2021-04-09 45.20 45.91 44.48 45.54 0.7M
2021-04-08 44.99 45.82 44.77 45.33 0.7M
2021-04-07 45.11 46.00 44.40 45.10 0.9M
2021-04-06 45.01 45.95 44.05 45.21 0.7M
2021-04-05 44.82 45.16 43.50 44.66 0.6M
2021-04-01 43.09 45.80 42.83 44.93 0.6M
2021-03-31 43.03 44.52 42.19 43.39 0.4M
2021-03-30 42.27 43.40 41.29 43.14 0.5M
2021-03-29 43.40 43.51 42.34 42.52 0.2M
2021-03-26 42.27 43.34 42.14 43.33 0.3M
2021-03-25 41.15 42.33 40.00 42.16 0.7M
2021-03-24 42.50 42.80 41.28 41.60 0.7M
2021-03-23 42.28 42.72 41.04 41.70 0.4M
2021-03-22 43.23 43.50 41.92 42.75 0.5M
2021-03-19 43.30 43.76 42.80 43.31 0.5M
2021-03-18 44.92 45.25 43.22 43.50 0.9M
2021-03-17 44.87 45.60 44.20 45.28 0.5M
2021-03-16 45.78 45.88 43.95 44.81 0.7M
2021-03-15 45.92 46.25 45.10 45.75 0.6M
2021-03-12 46.13 46.31 44.89 45.75 0.7M
2021-03-11 44.75 45.82 44.51 45.34 0.6M
2021-03-10 44.26 44.87 43.77 44.75 0.5M
2021-03-09 43.69 44.94 43.62 44.28 0.2M
2021-03-08 44.69 45.13 43.01 44.37 1.1M
2021-03-05 47.00 47.08 44.02 45.03 1.0M
2021-03-04 47.66 48.79 45.79 46.18 0.7M
2021-03-03 45.51 47.64 45.22 47.25 1.2M
2021-03-02 44.67 46.75 44.67 45.30 0.8M
2021-03-01 44.45 45.28 44.08 44.67 0.7M
2021-02-26 44.56 44.94 43.42 44.18 0.5M
2021-02-25 45.32 45.50 44.10 44.75 2.5M
2021-02-24 43.24 45.08 42.64 45.00 3.2M
2021-02-23 43.95 43.95 42.00 43.66 0.9M
2021-02-22 44.84 45.03 43.65 43.84 1.4M
2021-02-19 43.66 44.63 43.01 44.00 1.0M
2021-02-18 44.24 45.00 42.78 43.00 1.6M
2021-02-17 44.03 44.60 43.50 44.26 1.9M
2021-02-16 44.20 45.54 43.01 43.55 1.4M
2021-02-12 43.01 43.50 41.55 42.51 2.1M
2021-02-11 45.47 45.47 42.75 42.80 1.7M
2021-02-10 43.00 50.00 43.00 44.99 1.8M