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
2022-12-30 93.80 95.01 93.37 94.37 0.7M
2022-12-29 92.82 95.19 92.60 94.58 0.7M
2022-12-28 97.24 97.41 93.56 93.63 0.9M
2022-12-27 98.12 99.49 97.67 98.71 1.1M
2022-12-23 94.41 97.41 93.56 97.37 1.1M
2022-12-22 98.10 98.33 92.88 93.88 1.3M
2022-12-21 98.10 98.56 96.31 98.50 1.0M
2022-12-20 95.30 96.70 94.78 95.68 1.1M
2022-12-19 97.38 98.33 95.27 95.94 1.3M
2022-12-16 97.10 98.65 95.73 97.65 4.0M
2022-12-15 98.38 99.91 98.08 98.92 1.3M
2022-12-14 100.75 101.28 98.88 99.16 2.1M
2022-12-13 101.69 102.35 98.86 99.95 2.6M
2022-12-12 96.84 99.49 95.82 98.97 2.2M
2022-12-09 93.89 95.76 93.62 94.72 1.7M
2022-12-08 97.89 98.42 93.55 94.11 1.1M
2022-12-07 93.92 96.30 93.28 95.87 2.1M
2022-12-06 94.65 97.74 92.91 93.72 2.0M
2022-12-05 102.15 104.32 94.66 95.82 2.2M
2022-12-02 101.33 102.55 100.31 101.75 1.8M
2022-12-01 104.27 105.15 102.05 102.18 1.7M
2022-11-30 100.45 103.92 99.35 103.50 9.1M
2022-11-29 99.75 100.57 98.07 99.30 2.0M
2022-11-28 99.85 100.81 98.01 98.24 2.0M
2022-11-25 104.00 104.93 102.25 102.94 0.7M
2022-11-23 102.32 104.20 101.70 103.46 1.1M
2022-11-22 99.50 102.46 98.63 102.18 1.3M
2022-11-21 97.79 98.69 94.04 98.08 1.5M
2022-11-18 97.50 99.42 96.61 98.86 1.3M
2022-11-17 98.71 99.95 97.45 99.88 1.0M
2022-11-16 100.56 101.45 98.46 99.57 1.3M
2022-11-15 99.92 102.71 98.80 102.28 1.5M
2022-11-14 100.27 101.93 99.03 99.19 2.1M
2022-11-11 103.94 106.25 101.02 102.43 2.3M
2022-11-10 101.22 102.24 99.27 101.81 1.4M
2022-11-09 102.26 102.73 98.62 98.71 1.6M
2022-11-08 102.56 105.14 100.05 104.75 1.9M
2022-11-07 102.86 105.44 102.00 104.23 2.2M
2022-11-04 101.60 102.16 97.89 100.87 1.6M
2022-11-03 102.40 103.40 98.44 99.12 2.7M
2022-11-02 103.76 107.31 101.88 103.77 3.6M
2022-11-01 103.37 103.91 101.10 102.67 2.1M
2022-10-31 99.51 103.61 99.32 102.27 2.1M
2022-10-28 98.60 99.50 95.80 97.86 1.1M
2022-10-27 100.15 101.45 98.00 98.03 1.5M
2022-10-26 99.25 100.47 97.88 98.80 2.2M
2022-10-25 96.58 99.25 95.12 98.89 1.8M
2022-10-24 96.81 98.78 95.51 96.71 1.6M
2022-10-21 98.97 99.27 95.33 97.02 1.8M
2022-10-20 100.80 101.65 97.93 98.84 1.1M
2022-10-19 99.02 100.12 98.02 99.53 1.3M
2022-10-18 97.37 99.95 96.77 98.49 1.9M
2022-10-17 95.11 97.67 94.96 97.20 1.7M
2022-10-14 99.95 100.42 95.07 95.32 1.8M
2022-10-13 98.80 102.48 98.06 101.96 1.6M
2022-10-12 95.73 101.20 94.91 99.51 2.0M
2022-10-11 95.52 98.52 94.81 96.60 1.6M
2022-10-10 102.70 105.45 97.34 97.63 1.7M
2022-10-07 101.50 103.56 100.39 100.46 2.8M
2022-10-06 101.83 103.87 101.03 101.65 2.4M
2022-10-05 102.45 103.51 100.56 102.44 2.1M
2022-10-04 101.84 103.37 100.57 102.24 2.9M
2022-10-03 95.98 99.47 95.98 98.93 2.4M
2022-09-30 91.97 95.39 91.61 94.21 1.8M
2022-09-29 94.90 95.33 91.12 93.84 2.1M
2022-09-28 91.96 95.84 91.95 95.49 1.7M
2022-09-27 92.30 93.89 91.16 91.89 2.0M
2022-09-26 92.02 94.22 90.90 91.09 2.4M
2022-09-23 93.93 94.00 90.59 92.93 3.2M
2022-09-22 104.36 105.03 98.34 98.53 1.8M
2022-09-21 104.80 105.36 101.46 102.08 1.5M
2022-09-20 101.75 103.65 99.89 102.61 1.9M
2022-09-19 98.02 102.60 97.54 102.26 1.6M
2022-09-16 103.59 103.84 99.18 100.58 4.7M
2022-09-15 101.64 104.20 101.00 103.59 1.8M
2022-09-14 104.25 105.93 103.07 104.56 2.2M
2022-09-13 102.91 104.99 100.63 101.43 1.7M
2022-09-12 104.59 104.83 102.22 103.83 1.4M
2022-09-09 102.46 104.27 102.15 102.78 1.7M
2022-09-08 98.68 101.02 97.13 100.40 1.4M
2022-09-07 94.50 98.01 92.88 97.74 1.7M
2022-09-06 99.17 99.75 96.18 96.53 2.1M
2022-09-02 101.44 101.48 99.09 99.74 1.4M
2022-09-01 98.78 100.37 97.10 98.02 1.5M
2022-08-31 95.17 101.66 94.85 100.49 2.4M
2022-08-30 100.28 100.84 95.71 97.89 2.4M
2022-08-29 102.39 105.50 101.50 103.77 1.3M
2022-08-26 103.85 105.55 103.00 103.66 1.4M
2022-08-25 104.16 104.45 102.93 103.80 1.5M
2022-08-24 100.95 104.04 99.73 103.75 2.2M
2022-08-23 102.00 103.64 98.95 100.37 3.0M
2022-08-22 97.95 100.34 94.97 100.16 2.6M
2022-08-19 100.10 100.27 96.33 96.33 3.7M
2022-08-18 99.00 102.29 99.00 102.25 2.6M
2022-08-17 97.37 98.92 96.23 98.33 2.2M
2022-08-16 95.05 97.60 93.89 97.00 3.4M
2022-08-15 95.06 96.72 92.50 95.90 2.0M
2022-08-12 97.22 98.41 96.07 98.21 2.5M
2022-08-11 96.50 97.35 94.32 97.31 5.4M
2022-08-10 94.40 94.65 91.53 94.00 1.6M
2022-08-09 94.50 96.85 94.19 94.63 2.9M
2022-08-08 91.86 94.04 91.71 92.81 1.5M
2022-08-05 87.17 92.58 86.50 92.00 1.7M
2022-08-04 90.71 91.74 87.57 88.02 3.5M
2022-08-03 92.67 95.37 87.81 91.53 4.4M
2022-08-02 90.33 91.21 88.63 90.25 1.8M
2022-08-01 92.19 92.19 88.42 90.42 1.7M
2022-07-29 93.53 94.79 93.10 94.17 1.3M
2022-07-28 93.32 93.89 90.24 92.89 1.4M
2022-07-27 92.05 93.00 90.50 92.39 1.9M
2022-07-26 94.38 94.55 92.13 92.19 1.6M
2022-07-25 90.94 93.21 89.94 92.31 1.6M
2022-07-22 90.86 92.52 89.64 89.75 1.0M
2022-07-21 88.00 91.15 87.83 91.06 2.2M
2022-07-20 87.50 92.00 86.89 91.86 3.0M
2022-07-19 86.23 88.68 85.82 88.63 1.7M
2022-07-18 85.89 87.99 85.52 86.72 1.7M
2022-07-15 81.32 83.21 78.80 83.18 1.5M
2022-07-14 79.29 80.45 75.23 79.00 2.5M
2022-07-13 78.15 84.34 78.15 82.58 1.9M
2022-07-12 76.61 79.37 76.52 78.70 1.8M
2022-07-11 78.62 80.66 77.83 79.22 1.2M
2022-07-08 79.28 80.27 77.75 78.45 1.2M
2022-07-07 76.81 79.26 76.58 78.50 2.0M
2022-07-06 76.46 77.71 72.50 74.34 3.1M
2022-07-05 80.07 80.58 75.02 76.71 2.9M
2022-07-01 81.69 83.40 79.98 82.90 1.2M
2022-06-30 85.00 87.72 80.23 81.10 2.4M
2022-06-29 90.16 90.67 86.64 87.01 1.9M
2022-06-28 88.83 90.16 87.32 88.64 2.8M
2022-06-27 84.27 86.32 82.66 85.20 3.8M
2022-06-24 77.19 83.92 76.01 83.80 15.8M
2022-06-23 83.56 83.75 75.02 76.34 4.1M
2022-06-22 80.22 85.50 79.16 82.79 2.7M
2022-06-21 82.80 85.09 82.34 83.55 2.6M
2022-06-17 83.23 84.40 78.00 80.28 4.9M
2022-06-16 86.16 87.85 83.64 84.35 2.5M
2022-06-15 87.99 91.05 86.43 88.25 2.3M
2022-06-14 95.74 96.45 86.79 87.65 3.5M
2022-06-13 95.01 96.13 91.42 93.37 2.0M
2022-06-10 96.73 98.73 95.03 98.17 1.4M
2022-06-09 97.77 99.76 95.02 97.98 1.7M
2022-06-08 102.98 103.95 97.89 99.54 1.9M
2022-06-07 98.78 103.30 98.57 102.56 2.1M
2022-06-06 99.35 100.10 98.51 99.75 1.6M
2022-06-03 98.22 98.95 96.77 98.79 1.2M
2022-06-02 99.71 100.50 96.55 98.04 1.6M
2022-06-01 98.93 100.74 96.72 100.00 1.9M
2022-05-31 104.57 105.00 95.29 97.38 2.7M
2022-05-27 99.70 103.92 98.72 103.15 1.5M
2022-05-26 99.73 101.10 98.89 100.20 2.1M
2022-05-25 99.00 102.20 98.32 99.25 2.7M
2022-05-24 94.89 98.37 94.30 97.87 2.3M
2022-05-23 92.03 96.22 90.29 95.87 2.2M
2022-05-20 87.86 91.76 87.42 91.13 2.5M
2022-05-19 84.93 88.93 84.93 87.12 1.7M
2022-05-18 87.71 88.43 85.53 86.63 1.9M
2022-05-17 90.16 90.57 88.13 90.48 1.9M
2022-05-16 87.16 90.03 87.05 89.03 2.0M
2022-05-13 85.36 88.39 84.19 85.89 2.1M
2022-05-12 85.78 85.78 82.16 84.49 2.0M
2022-05-11 85.77 89.45 84.67 86.23 1.7M
2022-05-10 84.70 88.94 82.07 83.80 2.2M
2022-05-09 90.60 91.53 83.60 84.70 3.2M
2022-05-06 97.10 97.49 91.50 93.15 2.8M
2022-05-05 92.99 95.95 89.84 95.57 3.1M
2022-05-04 91.14 96.50 89.11 94.98 4.9M
2022-05-03 83.31 89.58 83.02 88.59 2.5M
2022-05-02 81.00 83.47 80.44 82.76 1.5M
2022-04-29 84.82 85.35 81.60 82.02 1.2M
2022-04-28 84.18 85.62 81.69 84.46 1.4M
2022-04-27 84.36 84.73 81.68 84.00 1.3M
2022-04-26 84.03 85.92 82.67 83.10 2.0M
2022-04-25 84.14 85.24 81.22 84.09 2.4M
2022-04-22 90.69 91.41 85.34 86.53 1.6M
2022-04-21 92.89 93.20 89.36 91.14 1.9M
2022-04-20 92.15 93.16 91.40 92.88 1.3M
2022-04-19 93.76 94.19 90.49 91.65 2.0M
2022-04-18 95.37 97.61 94.61 94.92 2.1M
2022-04-14 93.83 95.28 92.78 94.36 1.4M
2022-04-13 92.35 94.10 92.00 93.60 1.2M
2022-04-12 93.07 94.34 91.02 91.20 1.5M
2022-04-11 92.01 92.75 90.59 91.60 1.4M
2022-04-08 91.13 92.90 90.82 92.17 1.9M
2022-04-07 91.65 92.73 87.35 90.61 1.6M
2022-04-06 88.80 91.76 87.58 90.03 2.3M
2022-04-05 90.25 91.21 88.30 88.67 1.3M
2022-04-04 91.77 91.80 87.42 88.98 1.3M
2022-04-01 88.07 90.76 87.82 90.00 1.8M
2022-03-31 87.93 90.73 86.70 87.00 1.8M
2022-03-30 88.06 90.21 87.48 88.11 1.9M
2022-03-29 84.44 87.01 83.18 86.81 1.5M
2022-03-28 87.19 90.12 86.77 87.95 1.7M
2022-03-25 86.07 90.58 85.86 89.32 3.1M
2022-03-24 84.52 87.28 84.00 87.00 2.4M
2022-03-23 81.28 84.98 80.56 84.06 1.8M
2022-03-22 81.06 81.26 78.30 80.51 1.4M
2022-03-21 80.40 81.92 79.20 81.06 1.8M
2022-03-18 78.21 79.00 77.51 78.51 2.9M
2022-03-17 79.18 79.59 78.07 79.01 2.2M
2022-03-16 75.79 77.75 75.73 77.01 1.8M
2022-03-15 73.50 76.34 73.26 75.46 1.6M
2022-03-14 79.02 79.05 74.78 76.26 1.7M
2022-03-11 80.01 82.33 79.10 80.55 1.3M
2022-03-10 81.34 81.87 80.41 80.86 1.5M
2022-03-09 79.39 82.46 78.13 80.88 2.1M
2022-03-08 87.00 87.90 82.17 82.46 2.9M
2022-03-07 85.81 88.75 83.18 85.89 3.1M
2022-03-04 78.33 85.21 78.33 85.00 3.1M
2022-03-03 78.70 80.69 78.07 80.28 1.6M
2022-03-02 80.00 80.46 78.11 79.37 1.7M
2022-03-01 77.54 79.35 76.70 79.27 1.6M
2022-02-28 75.05 77.59 74.57 77.25 2.1M
2022-02-25 71.39 75.86 71.35 75.08 2.9M
2022-02-24 70.96 73.58 66.50 70.91 4.0M
2022-02-23 67.15 69.71 66.96 68.50 2.9M
2022-02-22 67.45 67.79 64.81 66.35 2.0M
2022-02-18 66.28 67.28 65.73 65.78 1.1M
2022-02-17 66.49 68.36 65.98 66.82 0.8M
2022-02-16 68.60 69.64 65.93 66.57 1.1M
2022-02-15 66.61 68.65 66.27 68.27 0.8M
2022-02-14 69.13 69.98 67.14 67.77 0.7M
2022-02-11 67.33 69.60 66.76 69.15 1.8M
2022-02-10 65.01 67.14 65.01 65.62 1.4M
2022-02-09 65.52 66.19 64.95 65.68 1.5M
2022-02-08 66.50 67.15 64.51 65.72 1.8M
2022-02-07 66.21 67.53 65.86 66.79 1.4M
2022-02-04 68.00 69.11 66.69 66.98 1.2M
2022-02-03 68.59 69.29 67.09 67.69 1.3M
2022-02-02 70.00 71.28 67.88 69.50 2.6M
2022-02-01 67.66 69.25 67.44 68.47 1.7M
2022-01-31 68.23 69.04 67.43 68.17 1.0M
2022-01-28 69.09 70.31 67.65 68.39 1.8M
2022-01-27 70.35 70.70 66.88 69.12 1.9M
2022-01-26 68.84 70.57 67.20 68.43 1.7M
2022-01-25 64.15 67.95 63.31 67.13 2.6M
2022-01-24 61.54 63.83 61.45 63.76 1.7M
2022-01-21 63.94 64.58 62.32 63.04 1.8M
2022-01-20 66.79 68.29 64.62 64.79 2.3M
2022-01-19 69.67 70.65 66.93 67.53 1.5M
2022-01-18 73.00 73.19 68.77 69.47 1.5M
2022-01-14 70.47 71.67 69.68 71.52 1.5M
2022-01-13 73.33 73.41 69.89 70.10 1.0M
2022-01-12 70.88 73.66 69.53 73.11 1.8M
2022-01-11 70.31 70.89 68.32 69.89 1.9M
2022-01-10 68.99 71.36 68.51 70.20 2.1M
2022-01-07 67.28 69.69 66.72 69.30 1.2M
2022-01-06 65.99 67.41 65.20 66.74 1.4M
2022-01-05 68.78 69.50 65.14 65.19 1.5M
2022-01-04 66.90 68.80 66.40 66.78 1.2M
2022-01-03 64.90 66.70 64.73 66.55 0.8M