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
2023-12-29 77.60 77.84 76.84 76.94 0.7M
2023-12-28 78.27 78.87 77.48 77.52 1.2M
2023-12-27 77.95 78.39 77.52 78.10 1.2M
2023-12-26 77.16 78.32 77.08 77.95 0.9M
2023-12-22 77.22 77.80 76.48 77.28 1.4M
2023-12-21 75.68 77.35 75.35 77.33 1.6M
2023-12-20 76.85 77.68 75.12 75.18 2.1M
2023-12-19 75.97 77.16 75.46 76.92 1.6M
2023-12-18 77.18 77.45 76.11 76.30 1.5M
2023-12-15 75.42 75.98 74.75 75.77 3.4M
2023-12-14 75.05 76.69 74.64 75.77 1.9M
2023-12-13 73.84 75.08 73.21 74.95 2.2M
2023-12-12 73.70 74.58 73.14 73.76 1.8M
2023-12-11 73.42 75.12 72.84 75.10 1.2M
2023-12-08 75.16 76.30 74.21 75.05 1.5M
2023-12-07 74.34 75.22 73.87 75.04 2.2M
2023-12-06 75.91 76.67 73.89 73.95 2.4M
2023-12-05 78.69 78.69 76.39 76.39 1.2M
2023-12-04 79.64 80.12 78.01 78.32 1.6M
2023-12-01 79.95 81.15 79.80 80.60 1.2M
2023-11-30 80.58 81.67 79.35 80.31 2.0M
2023-11-29 81.50 81.50 79.72 79.77 1.4M
2023-11-28 81.84 81.84 80.50 80.98 1.6M
2023-11-27 81.45 81.81 80.59 81.56 1.5M
2023-11-24 81.50 82.90 81.47 82.15 0.6M
2023-11-22 80.39 82.70 79.94 81.81 1.0M
2023-11-21 81.61 82.13 80.20 81.67 1.6M
2023-11-20 81.24 82.32 80.80 81.76 0.9M
2023-11-17 81.59 82.61 81.19 81.58 1.2M
2023-11-16 82.41 83.16 80.35 81.13 2.0M
2023-11-15 81.21 83.71 80.98 83.25 1.7M
2023-11-14 80.15 81.87 80.00 81.54 1.1M
2023-11-13 80.15 80.85 79.33 80.01 1.3M
2023-11-10 81.00 81.18 78.27 79.09 2.2M
2023-11-09 81.58 81.97 80.42 80.49 1.0M
2023-11-08 82.15 83.00 81.37 81.40 1.6M
2023-11-07 84.37 84.58 81.49 82.59 2.3M
2023-11-06 88.66 89.09 84.88 85.22 2.9M
2023-11-03 89.17 89.95 88.64 89.36 1.6M
2023-11-02 86.91 88.95 86.65 88.70 1.6M
2023-11-01 88.00 88.75 84.29 86.91 2.2M
2023-10-31 86.32 86.75 85.47 86.08 1.5M
2023-10-30 85.29 85.90 84.46 85.60 1.3M
2023-10-27 86.85 87.49 84.99 85.79 1.0M
2023-10-26 85.47 87.61 84.25 87.08 1.2M
2023-10-25 87.13 87.29 85.25 86.65 1.8M
2023-10-24 87.73 87.75 86.17 86.93 1.1M
2023-10-23 87.18 87.61 86.25 86.85 1.7M
2023-10-20 88.83 88.88 87.61 88.02 1.0M
2023-10-19 88.81 89.97 88.13 88.77 1.8M
2023-10-18 89.88 89.88 88.00 89.37 2.2M
2023-10-17 89.09 91.00 87.07 89.59 4.9M
2023-10-16 89.12 89.27 87.41 89.00 1.0M
2023-10-13 89.75 89.92 88.87 88.92 1.3M
2023-10-12 88.56 89.17 87.85 88.92 1.3M
2023-10-11 88.03 88.57 86.81 88.20 1.6M
2023-10-10 89.10 89.77 88.10 88.74 1.5M
2023-10-09 88.68 89.60 88.40 89.10 1.8M
2023-10-06 84.62 88.07 84.13 87.28 2.0M
2023-10-05 81.75 84.24 81.57 83.98 1.4M
2023-10-04 82.58 82.58 80.75 82.19 1.6M
2023-10-03 83.46 84.12 81.90 82.97 1.4M
2023-10-02 85.97 85.97 83.02 83.64 1.3M
2023-09-29 86.90 87.06 85.83 86.23 0.9M
2023-09-28 85.46 87.19 85.46 86.72 0.9M
2023-09-27 84.00 86.03 83.96 85.62 1.3M
2023-09-26 82.13 83.43 82.07 83.08 1.2M
2023-09-25 81.92 83.43 81.86 83.09 0.7M
2023-09-22 82.79 83.64 81.84 82.07 1.0M
2023-09-21 83.87 84.21 82.29 82.70 1.5M
2023-09-20 83.84 84.97 83.69 83.81 0.8M
2023-09-19 86.18 86.67 84.31 84.67 1.0M
2023-09-18 85.70 85.78 84.78 85.28 1.1M
2023-09-15 87.17 87.18 84.84 85.45 2.6M
2023-09-14 88.45 88.69 87.08 87.53 1.5M
2023-09-13 88.61 88.77 86.76 87.25 1.5M
2023-09-12 88.47 89.05 87.83 88.20 1.4M
2023-09-11 89.24 89.31 87.24 87.42 1.1M
2023-09-08 88.31 89.10 88.15 88.49 1.5M
2023-09-07 88.26 88.88 87.32 87.64 1.9M
2023-09-06 88.13 89.24 87.92 88.40 2.0M
2023-09-05 89.88 90.60 88.63 88.76 1.7M
2023-09-01 89.43 90.46 89.12 90.26 1.8M
2023-08-31 87.99 88.56 87.64 88.21 1.4M
2023-08-30 86.41 87.99 86.11 87.80 1.5M
2023-08-29 85.47 86.43 84.90 86.36 0.9M
2023-08-28 86.00 86.58 85.31 85.47 1.1M
2023-08-25 84.99 85.62 83.92 85.13 1.1M
2023-08-24 84.62 86.10 84.07 84.52 1.5M
2023-08-23 85.45 85.59 84.84 84.90 1.5M
2023-08-22 86.81 87.57 85.81 86.07 2.1M
2023-08-21 85.93 87.37 85.93 86.78 2.5M
2023-08-18 85.56 86.28 85.01 85.93 20.4M
2023-08-17 87.50 88.16 86.15 86.25 8.7M
2023-08-16 81.62 82.80 81.37 82.58 2.0M
2023-08-15 83.50 83.77 82.58 82.87 1.4M
2023-08-14 85.10 85.10 83.87 84.33 1.3M
2023-08-11 85.31 86.09 84.57 84.95 1.2M
2023-08-10 87.66 88.45 85.19 85.42 1.3M
2023-08-09 89.01 89.06 87.61 87.78 1.6M
2023-08-08 85.69 87.65 85.19 87.20 1.9M
2023-08-07 86.06 87.57 85.46 86.90 1.4M
2023-08-04 84.77 86.74 84.37 85.37 1.7M
2023-08-03 83.09 85.04 81.96 84.02 1.3M
2023-08-02 84.00 84.00 81.10 82.49 2.3M
2023-08-01 83.36 84.47 82.16 84.45 2.0M
2023-07-31 85.00 85.09 83.75 84.34 1.1M
2023-07-28 83.26 84.96 82.45 84.48 3.0M
2023-07-27 83.68 84.12 81.84 82.16 1.0M
2023-07-26 82.00 83.45 81.81 83.32 0.8M
2023-07-25 83.35 83.43 82.22 82.88 1.2M
2023-07-24 83.45 83.97 83.03 83.42 0.9M
2023-07-21 83.99 83.99 83.00 83.09 0.8M
2023-07-20 83.18 83.74 82.23 83.47 0.9M
2023-07-19 81.52 83.01 81.46 82.14 1.1M
2023-07-18 81.17 83.04 81.01 81.51 1.3M
2023-07-17 80.92 81.41 79.74 80.85 1.5M
2023-07-14 83.25 83.41 80.85 81.12 1.3M
2023-07-13 84.19 84.98 82.97 83.40 1.2M
2023-07-12 84.27 84.98 83.67 84.11 1.3M
2023-07-11 83.27 84.97 82.96 84.23 1.2M
2023-07-10 82.76 83.01 81.90 82.84 1.1M
2023-07-07 81.35 83.41 81.13 82.15 1.6M
2023-07-06 82.90 83.04 80.35 81.30 1.1M
2023-07-05 84.19 84.19 82.90 83.31 0.8M
2023-07-03 83.70 84.74 83.57 83.79 0.4M
2023-06-30 84.18 84.67 82.73 83.68 1.3M
2023-06-29 81.53 84.03 81.29 84.00 1.5M
2023-06-28 82.26 82.42 81.21 81.31 0.9M
2023-06-27 81.00 82.45 80.20 81.82 1.1M
2023-06-26 80.77 82.37 80.77 81.46 1.1M
2023-06-23 80.01 81.25 79.99 80.59 1.3M
2023-06-22 80.87 81.29 80.00 81.08 0.8M
2023-06-21 80.98 82.80 80.93 81.86 1.0M
2023-06-20 82.07 82.34 80.15 81.01 1.3M
2023-06-16 81.80 82.97 81.75 82.36 1.1M
2023-06-15 80.12 83.37 80.00 81.53 1.3M
2023-06-14 80.80 81.18 79.14 79.76 1.0M
2023-06-13 79.97 81.34 79.73 80.56 1.1M
2023-06-12 79.00 79.66 78.26 78.94 0.7M
2023-06-09 81.25 81.45 79.64 79.90 1.0M
2023-06-08 81.46 81.46 79.82 81.38 0.9M
2023-06-07 79.84 82.05 79.54 81.24 1.6M
2023-06-06 77.00 79.47 76.67 79.12 0.8M
2023-06-05 81.00 81.00 77.38 77.69 1.2M
2023-06-02 77.15 80.22 76.89 79.63 1.3M
2023-06-01 75.56 76.79 75.24 76.15 1.2M
2023-05-31 74.53 76.44 74.53 75.25 1.7M
2023-05-30 76.39 76.50 74.16 75.52 1.6M
2023-05-26 78.96 79.09 76.78 77.63 1.1M
2023-05-25 78.82 79.67 78.38 78.96 1.1M
2023-05-24 81.50 81.50 79.83 79.97 1.1M
2023-05-23 82.89 82.91 80.57 80.78 1.3M
2023-05-22 80.07 82.28 79.73 81.82 1.7M
2023-05-19 82.86 83.05 80.86 81.22 1.5M
2023-05-18 77.76 82.33 77.56 82.23 2.3M
2023-05-17 79.46 79.60 77.53 78.26 1.8M
2023-05-16 82.07 82.58 79.69 79.98 1.6M
2023-05-15 80.76 82.39 80.15 82.01 1.6M
2023-05-12 78.12 79.95 77.04 79.78 1.4M
2023-05-11 76.97 77.83 76.80 77.26 0.8M
2023-05-10 78.78 78.86 76.84 77.70 1.1M
2023-05-09 78.00 78.42 77.26 78.09 2.0M
2023-05-08 80.24 80.75 77.99 78.32 1.4M
2023-05-05 79.21 80.24 77.78 78.64 1.4M
2023-05-04 77.10 78.67 76.19 76.97 1.8M
2023-05-03 76.83 78.78 74.83 77.03 2.4M
2023-05-02 80.74 81.29 78.41 80.11 2.0M
2023-05-01 81.71 82.96 81.34 82.24 1.0M
2023-04-28 80.77 83.28 80.46 82.68 1.4M
2023-04-27 79.33 81.00 78.86 80.36 1.2M
2023-04-26 79.01 79.76 77.83 79.33 1.3M
2023-04-25 81.55 81.57 79.35 79.82 1.3M
2023-04-24 81.07 82.74 80.70 82.47 1.0M
2023-04-21 80.91 81.25 79.90 80.85 1.1M
2023-04-20 80.27 81.01 79.76 80.99 1.1M
2023-04-19 80.00 81.35 79.68 80.93 0.8M
2023-04-18 81.55 82.00 80.68 81.36 0.9M
2023-04-17 82.00 82.20 81.18 81.59 1.4M
2023-04-14 80.53 81.27 80.36 80.98 2.0M
2023-04-13 78.64 80.88 78.61 80.53 1.8M
2023-04-12 79.25 80.02 78.61 79.05 1.3M
2023-04-11 77.57 78.92 77.27 78.87 1.5M
2023-04-10 76.13 78.85 75.98 77.54 1.5M
2023-04-06 76.37 76.57 74.96 75.28 0.8M
2023-04-05 76.98 77.61 75.48 76.72 1.0M
2023-04-04 77.27 77.48 75.00 76.31 1.4M
2023-04-03 77.95 79.00 75.65 76.87 1.4M
2023-03-31 75.72 76.68 75.35 76.04 0.9M
2023-03-30 75.67 75.75 74.46 74.98 1.0M
2023-03-29 76.33 76.33 74.93 75.11 1.1M
2023-03-28 75.00 77.04 74.82 75.79 1.0M
2023-03-27 74.44 76.17 73.53 75.38 1.2M
2023-03-24 72.57 75.10 72.17 74.30 1.6M
2023-03-23 74.10 74.76 72.23 73.15 1.8M
2023-03-22 75.00 75.42 73.61 73.78 1.2M
2023-03-21 74.66 75.77 73.52 74.94 1.3M
2023-03-20 72.21 74.76 71.93 73.74 1.7M
2023-03-17 72.29 72.86 71.03 72.07 2.7M
2023-03-16 70.02 73.54 69.68 73.25 1.9M
2023-03-15 71.53 72.78 69.75 71.66 2.4M
2023-03-14 74.50 76.52 73.61 74.72 1.0M
2023-03-13 73.21 75.74 72.28 74.26 1.3M
2023-03-10 76.39 77.38 74.61 75.18 1.2M
2023-03-09 78.75 79.66 76.50 76.53 1.1M
2023-03-08 78.75 80.10 77.62 78.43 1.5M
2023-03-07 79.24 79.97 78.59 79.17 1.3M
2023-03-06 81.02 81.53 78.67 79.48 2.6M
2023-03-03 80.50 84.26 80.50 84.17 1.8M
2023-03-02 81.35 82.36 80.59 82.08 1.4M
2023-03-01 80.10 81.98 79.01 81.34 1.5M
2023-02-28 82.46 82.75 79.51 80.81 2.2M
2023-02-27 86.01 86.59 81.45 81.93 2.0M
2023-02-24 80.79 85.60 80.35 85.40 2.6M
2023-02-23 81.00 82.42 79.48 80.92 2.1M
2023-02-22 80.50 81.12 77.93 79.70 3.0M
2023-02-21 79.42 79.83 77.17 78.04 2.5M
2023-02-17 82.30 82.61 79.60 80.09 1.8M
2023-02-16 83.45 85.40 82.70 83.91 1.7M
2023-02-15 83.06 83.89 82.21 83.16 1.1M
2023-02-14 83.54 84.54 82.75 83.87 0.9M
2023-02-13 82.66 83.99 82.12 83.47 1.1M
2023-02-10 83.28 83.91 81.75 83.84 1.7M
2023-02-09 82.22 83.15 81.19 82.18 1.5M
2023-02-08 85.00 85.77 81.25 81.98 2.1M
2023-02-07 83.21 85.16 82.81 85.09 1.6M
2023-02-06 84.60 85.03 82.30 82.86 1.2M
2023-02-03 85.75 86.85 84.00 84.60 1.8M
2023-02-02 84.35 85.88 83.50 85.48 1.9M
2023-02-01 85.59 86.87 82.48 83.78 2.0M
2023-01-31 86.38 87.21 85.47 86.72 1.4M
2023-01-30 87.10 87.38 85.90 86.24 1.2M
2023-01-27 88.05 88.95 87.05 87.64 1.5M
2023-01-26 91.43 91.87 85.65 87.86 3.3M
2023-01-25 91.50 91.60 89.28 91.20 1.0M
2023-01-24 92.36 92.54 90.77 91.84 1.2M
2023-01-23 91.82 92.98 90.96 92.23 1.2M
2023-01-20 91.81 93.12 90.36 90.88 1.2M
2023-01-19 88.22 90.99 86.87 90.90 1.9M
2023-01-18 90.48 91.84 88.30 88.82 2.4M
2023-01-17 92.64 92.99 89.65 90.48 1.5M
2023-01-13 91.03 91.35 89.72 91.21 0.9M
2023-01-12 91.16 92.28 90.59 91.49 1.0M
2023-01-11 89.88 90.71 87.52 89.57 1.4M
2023-01-10 89.28 89.61 86.59 88.37 1.9M
2023-01-09 89.66 91.17 88.70 89.19 2.0M
2023-01-06 85.40 87.83 84.99 87.79 1.5M
2023-01-05 88.97 89.14 84.60 84.89 2.3M
2023-01-04 84.80 89.70 84.57 89.28 1.7M
2023-01-03 93.07 93.53 85.82 86.13 2.0M