엑셀 에너지 (XEL)

XEL
🏛️ 미국 →
80.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.56 77.56 77.27 77.34 342.8K
09:31 77.34 77.38 77.07 77.07 12.0K
09:32 77.10 77.20 77.02 77.14 5.8K
09:33 77.11 77.15 76.99 77.08 7.1K
09:34 77.13 77.41 77.13 77.41 17.7K
09:35 77.44 77.48 77.42 77.42 7.3K
09:36 77.46 77.49 77.40 77.47 9.5K
09:37 77.44 77.44 77.43 77.44 3.1K
09:38 77.43 77.58 77.41 77.58 6.9K
09:39 77.66 77.77 77.66 77.69 9.4K
09:40 77.69 77.69 77.60 77.60 4.5K
09:41 77.59 77.68 77.59 77.61 2.7K
09:42 77.61 77.68 77.61 77.68 2.5K
09:43 77.71 77.79 77.71 77.76 2.9K
09:44 77.76 77.80 77.75 77.80 6.9K
09:45 77.79 77.89 77.79 77.83 11.4K
09:46 77.83 77.94 77.83 77.93 7.5K
09:47 78.02 78.10 78.02 78.08 65.8K
09:48 78.08 78.08 77.98 77.98 9.9K
09:49 78.04 78.12 78.04 78.11 14.5K
09:50 78.10 78.14 78.10 78.14 10.2K
09:51 78.12 78.19 78.12 78.16 17.7K
09:52 78.18 78.20 78.16 78.19 6.2K
09:53 78.15 78.15 77.98 78.00 11.6K
09:54 78.00 78.06 78.00 78.06 6.6K
09:55 78.01 78.05 77.99 78.05 7.0K
09:56 78.03 78.07 78.03 78.07 2.9K
09:57 78.08 78.08 78.04 78.05 2.5K
09:58 78.05 78.15 78.05 78.15 3.7K
09:59 78.14 78.17 78.14 78.17 7.3K
10:00 78.17 78.26 78.17 78.25 17.7K
10:01 78.25 78.25 78.14 78.18 14.9K
10:02 78.22 78.22 78.15 78.15 3.4K
10:03 78.16 78.16 78.12 78.12 3.0K
10:04 78.14 78.17 78.13 78.16 4.2K
10:05 78.15 78.21 78.14 78.21 10.4K
10:06 78.20 78.20 78.16 78.16 8.0K
10:07 78.16 78.25 78.16 78.25 14.6K
10:08 78.25 78.30 78.22 78.30 17.1K
10:09 78.27 78.27 78.24 78.25 9.0K
10:10 78.26 78.27 78.22 78.23 9.0K
10:11 78.25 78.25 78.22 78.24 17.5K
10:12 78.24 78.25 78.19 78.23 17.3K
10:13 78.23 78.25 78.20 78.21 7.4K
10:14 78.22 78.24 78.17 78.21 5.5K
10:15 78.22 78.22 78.16 78.18 10.5K
10:16 78.14 78.25 78.14 78.18 11.3K
10:17 78.20 78.25 78.18 78.25 5.7K
10:18 78.23 78.25 78.22 78.24 6.7K
10:19 78.24 78.25 78.22 78.25 8.7K
10:20 78.25 78.29 78.24 78.29 4.0K
10:21 78.28 78.29 78.27 78.27 4.5K
10:22 78.28 78.34 78.28 78.33 4.9K
10:23 78.35 78.40 78.35 78.39 6.6K
10:24 78.38 78.38 78.32 78.35 10.3K
10:25 78.34 78.40 78.34 78.40 6.8K
10:26 78.39 78.44 78.39 78.43 7.2K
10:27 78.43 78.47 78.42 78.45 9.9K
10:28 78.46 78.46 78.39 78.41 21.1K
10:29 78.40 78.47 78.40 78.46 5.1K
10:30 78.45 78.45 78.40 78.43 19.0K
10:31 78.44 78.48 78.44 78.45 9.5K
10:32 78.45 78.52 78.45 78.51 23.6K
10:33 78.51 78.59 78.51 78.58 9.4K
10:34 78.58 78.61 78.55 78.61 19.5K
10:35 78.61 78.72 78.61 78.67 8.0K
10:36 78.70 78.85 78.70 78.77 20.6K
10:37 78.79 78.79 78.73 78.77 17.0K
10:38 78.75 78.82 78.72 78.82 12.9K
10:39 78.79 78.82 78.75 78.77 7.7K
10:40 78.77 78.77 78.73 78.73 3.4K
10:41 78.72 78.80 78.72 78.80 18.7K
10:42 78.77 78.77 78.73 78.75 12.1K
10:43 78.70 78.70 78.68 78.68 12.7K
10:44 78.69 78.70 78.68 78.68 7.4K
10:45 78.71 78.72 78.69 78.69 9.7K
10:46 78.68 78.72 78.62 78.62 16.6K
10:47 78.62 78.63 78.54 78.55 21.1K
10:48 78.55 78.55 78.44 78.44 17.1K
10:49 78.43 78.47 78.43 78.44 7.0K
10:50 78.48 78.49 78.45 78.47 28.5K
10:51 78.48 78.49 78.45 78.47 20.2K
10:52 78.45 78.45 78.37 78.38 10.2K
10:53 78.37 78.39 78.31 78.39 14.8K
10:54 78.38 78.38 78.32 78.36 8.4K
10:55 78.36 78.39 78.36 78.39 8.7K
10:56 78.39 78.39 78.32 78.32 5.5K
10:57 78.34 78.34 78.29 78.30 10.5K
10:58 78.28 78.28 78.18 78.22 8.3K
10:59 78.26 78.26 78.15 78.15 13.7K
11:00 78.16 78.16 78.07 78.07 11.2K
11:01 78.02 78.03 77.94 78.03 23.1K
11:02 78.03 78.03 77.95 77.95 6.7K
11:03 77.94 77.94 77.90 77.91 6.0K
11:04 77.95 78.10 77.95 78.09 26.5K
11:05 78.10 78.12 78.07 78.07 14.0K
11:06 78.07 78.17 78.07 78.17 6.8K
11:07 78.19 78.24 78.19 78.24 5.5K
11:08 78.24 78.27 78.22 78.23 9.8K
11:09 78.26 78.33 78.26 78.29 12.7K
11:10 78.26 78.40 78.26 78.39 41.8K
11:11 78.40 78.43 78.38 78.38 12.2K
11:12 78.39 78.44 78.39 78.43 6.9K
11:13 78.44 78.56 78.44 78.54 22.6K
11:14 78.52 78.53 78.42 78.47 28.5K
11:15 78.45 78.50 78.45 78.46 45.6K
11:16 78.45 78.49 78.45 78.44 7.7K
11:17 78.44 78.48 78.44 78.48 4.5K
11:18 78.46 78.48 78.46 78.48 15.5K
11:19 78.47 78.47 78.40 78.40 10.0K
11:20 78.40 78.43 78.40 78.43 4.4K
11:21 78.42 78.46 78.41 78.44 6.8K
11:22 78.45 78.45 78.42 78.45 8.3K
11:23 78.46 78.47 78.42 78.43 4.1K
11:24 78.42 78.43 78.40 78.42 9.7K
11:25 78.42 78.46 78.42 78.46 6.7K
11:26 78.45 78.46 78.39 78.41 11.4K
11:27 78.38 78.39 78.37 78.39 4.3K
11:28 78.39 78.42 78.39 78.42 3.0K
11:29 78.43 78.51 78.43 78.46 16.3K
11:30 78.47 78.50 78.46 78.49 7.8K
11:31 78.49 78.50 78.45 78.45 11.2K
11:32 78.44 78.45 78.44 78.45 2.8K
11:33 78.44 78.44 78.35 78.36 6.3K
11:34 78.36 78.37 78.35 78.36 6.8K
11:35 78.38 78.42 78.38 78.38 10.8K
11:36 78.38 78.41 78.38 78.40 4.4K
11:37 78.39 78.44 78.39 78.44 4.5K
11:38 78.41 78.41 78.39 78.39 3.9K
11:39 78.38 78.38 78.36 78.38 20.4K
11:40 78.37 78.37 78.33 78.36 23.9K
11:41 78.36 78.38 78.31 78.31 3.7K
11:42 78.28 78.31 78.28 78.30 4.1K
11:43 78.29 78.29 78.24 78.24 3.8K
11:44 78.25 78.26 78.23 78.26 3.6K
11:45 78.23 78.23 78.21 78.21 2.3K
11:46 78.19 78.22 78.19 78.22 3.5K
11:47 78.21 78.26 78.21 78.22 3.2K
11:48 78.22 78.26 78.22 78.25 6.5K
11:49 78.25 78.27 78.24 78.24 8.5K
11:50 78.20 78.30 78.20 78.29 14.7K
11:51 78.30 78.30 78.28 78.30 4.8K
11:52 78.30 78.31 78.23 78.23 16.2K
11:53 78.24 78.24 78.20 78.20 5.1K
11:54 78.17 78.19 78.16 78.19 3.1K
11:55 78.19 78.19 78.14 78.14 3.5K
11:56 78.16 78.16 78.12 78.15 5.8K
11:57 78.13 78.13 78.11 78.11 2.5K
11:58 78.11 78.11 78.07 78.09 5.7K
11:59 78.09 78.09 78.07 78.09 2.0K
12:00 78.09 78.18 78.09 78.18 5.6K
12:01 78.14 78.14 78.06 78.06 2.5K
12:02 78.07 78.09 78.04 78.05 3.6K
12:03 78.03 78.03 78.00 78.01 4.0K
12:04 78.00 78.01 77.97 78.00 4.6K
12:05 78.00 78.06 77.99 78.06 3.0K
12:06 78.06 78.07 78.06 78.06 1.7K
12:07 78.08 78.08 78.06 78.07 4.5K
12:08 78.07 78.08 78.07 78.08 2.6K
12:09 78.07 78.15 78.07 78.15 4.6K
12:10 78.15 78.19 78.14 78.19 3.9K
12:11 78.21 78.21 78.18 78.20 5.4K
12:12 78.21 78.25 78.21 78.23 8.4K
12:13 78.23 78.28 78.22 78.28 10.0K
12:14 78.28 78.35 78.28 78.34 17.9K
12:15 78.36 78.36 78.33 78.36 8.8K
12:16 78.35 78.37 78.35 78.36 3.8K
12:17 78.34 78.35 78.34 78.33 5.8K
12:18 78.36 78.36 78.35 78.36 2.9K
12:19 78.35 78.35 78.32 78.32 3.1K
12:20 78.32 78.35 78.29 78.30 7.7K
12:21 78.26 78.26 78.23 78.24 47.0K
12:22 78.26 78.27 78.25 78.25 3.2K
12:23 78.26 78.30 78.26 78.26 24.4K
12:24 78.26 78.28 78.26 78.28 10.6K
12:25 78.29 78.31 78.29 78.29 5.8K
12:26 78.28 78.28 78.26 78.28 3.4K
12:27 78.29 78.29 78.26 78.26 2.1K
12:28 78.27 78.29 78.27 78.29 4.2K
12:29 78.30 78.31 78.30 78.31 2.3K
12:30 78.31 78.31 78.29 78.29 11.3K
12:31 78.29 78.30 78.28 78.28 5.9K
12:32 78.27 78.28 78.26 78.28 2.7K
12:33 78.28 78.31 78.28 78.30 2.7K
12:34 78.30 78.34 78.30 78.34 2.8K
12:35 78.34 78.34 78.33 78.34 1.1K
12:36 78.33 78.36 78.33 78.36 2.4K
12:37 78.32 78.34 78.30 78.30 10.0K
12:38 78.30 78.30 78.30 78.30 13.0K
12:39 78.30 78.30 78.28 78.30 7.3K
12:40 78.27 78.27 78.27 78.27 1.0K
12:41 78.27 78.27 78.26 78.26 7.6K
12:42 78.26 78.26 78.26 78.26 3.9K
12:43 78.27 78.29 78.27 78.28 8.3K
12:44 78.28 78.30 78.28 78.30 4.6K
12:45 78.30 78.31 78.29 78.29 26.9K
12:46 78.28 78.28 78.28 78.28 1.4K
12:47 78.27 78.28 78.27 78.28 2.9K
12:48 78.27 78.28 78.27 78.28 3.0K
12:49 78.30 78.30 78.30 78.30 3.6K
12:50 78.30 78.31 78.29 78.29 11.8K
12:51 78.29 78.29 78.28 78.28 2.9K
12:52 78.29 78.30 78.29 78.29 3.4K
12:53 78.29 78.29 78.28 78.29 11.8K
12:54 78.29 78.30 78.29 78.30 74.0K
12:55 78.31 78.31 78.30 78.31 23.9K
12:56 78.30 78.31 78.30 78.31 9.1K
12:57 78.31 78.32 78.31 78.32 10.2K
12:58 78.33 78.35 78.31 78.35 10.6K
12:59 78.35 78.38 78.35 78.37 10.2K
13:00 78.37 78.38 78.35 78.35 14.0K
13:01 78.35 78.36 78.35 78.36 9.5K
13:02 78.36 78.36 78.36 78.36 2.5K
13:03 78.35 78.36 78.35 78.35 1.5K
13:04 78.36 78.36 78.34 78.33 6.3K
13:05 78.33 78.33 78.28 78.32 12.1K
13:06 78.31 78.32 78.30 78.32 2.9K
13:07 78.32 78.32 78.30 78.31 4.3K
13:08 78.30 78.30 78.28 78.28 9.5K
13:09 78.30 78.33 78.30 78.33 5.3K
13:10 78.33 78.33 78.30 78.31 3.3K
13:11 78.32 78.32 78.30 78.31 7.2K
13:12 78.30 78.30 78.27 78.28 4.6K
13:13 78.29 78.31 78.28 78.31 3.9K
13:14 78.29 78.31 78.29 78.29 4.6K
13:15 78.29 78.31 78.29 78.30 1.6K
13:16 78.30 78.32 78.30 78.32 5.4K
13:17 78.31 78.31 78.27 78.27 4.2K
13:18 78.28 78.28 78.25 78.26 37.2K
13:19 78.25 78.26 78.25 78.25 7.9K
13:20 78.25 78.28 78.25 78.27 18.9K
13:21 78.28 78.30 78.28 78.28 6.3K
13:22 78.29 78.32 78.29 78.32 7.7K
13:23 78.35 78.49 78.35 78.46 18.0K
13:24 78.47 78.47 78.44 78.44 8.8K
13:25 78.43 78.44 78.42 78.44 8.9K
13:26 78.43 78.43 78.39 78.39 6.5K
13:27 78.40 78.45 78.40 78.42 9.9K
13:28 78.43 78.44 78.43 78.44 3.2K
13:29 78.44 78.44 78.42 78.42 4.4K
13:30 78.42 78.42 78.41 78.41 13.7K
13:31 78.40 78.44 78.40 78.43 22.6K
13:32 78.45 78.46 78.43 78.44 8.7K
13:33 78.44 78.46 78.44 78.46 4.0K
13:34 78.47 78.47 78.46 78.47 4.9K
13:35 78.47 78.47 78.45 78.45 5.3K
13:36 78.45 78.46 78.44 78.46 3.7K
13:37 78.47 78.47 78.46 78.46 3.1K
13:38 78.45 78.47 78.41 78.47 8.7K
13:39 78.46 78.46 78.43 78.44 4.4K
13:40 78.45 78.49 78.45 78.49 5.8K
13:41 78.49 78.50 78.48 78.50 6.0K
13:42 78.50 78.53 78.50 78.53 3.9K
13:43 78.53 78.55 78.53 78.55 4.0K
13:44 78.56 78.58 78.53 78.53 8.9K
13:45 78.51 78.52 78.51 78.52 2.9K
13:46 78.51 78.53 78.50 78.52 7.4K
13:47 78.52 78.60 78.52 78.58 19.4K
13:48 78.58 78.58 78.56 78.56 9.2K
13:49 78.56 78.57 78.55 78.55 3.9K
13:50 78.55 78.59 78.55 78.58 4.6K
13:51 78.58 78.59 78.57 78.59 4.8K
13:52 78.60 78.61 78.60 78.60 4.2K
13:53 78.60 78.61 78.58 78.60 11.1K
13:54 78.61 78.64 78.60 78.64 6.8K
13:55 78.64 78.67 78.64 78.65 5.6K
13:56 78.64 78.67 78.64 78.67 3.1K
13:57 78.68 78.69 78.67 78.68 6.1K
13:58 78.67 78.67 78.65 78.66 5.8K
13:59 78.68 78.68 78.67 78.68 15.1K
14:00 78.69 78.78 78.68 78.77 7.6K
14:01 78.77 78.79 78.77 78.78 14.9K
14:02 78.79 78.84 78.79 78.83 10.4K
14:03 78.84 78.86 78.82 78.87 16.4K
14:04 78.87 78.87 78.83 78.84 9.0K
14:05 78.84 78.84 78.67 78.67 16.2K
14:06 78.65 78.69 78.65 78.67 7.6K
14:07 78.67 78.75 78.67 78.74 11.6K
14:08 78.71 78.71 78.69 78.69 3.8K
14:09 78.69 78.70 78.67 78.67 4.7K
14:10 78.68 78.68 78.68 78.68 1.9K
14:11 78.69 78.72 78.69 78.72 6.6K
14:12 78.72 78.72 78.68 78.68 4.3K
14:13 78.67 78.68 78.65 78.68 6.6K
14:14 78.72 78.72 78.71 78.72 8.2K
14:15 78.71 78.72 78.69 78.72 8.0K
14:16 78.71 78.74 78.70 78.73 10.6K
14:17 78.73 78.73 78.70 78.70 6.4K
14:18 78.70 78.73 78.69 78.73 5.3K
14:19 78.73 78.75 78.73 78.73 6.6K
14:20 78.70 78.72 78.69 78.71 7.2K
14:21 78.72 78.73 78.69 78.69 4.9K
14:22 78.70 78.71 78.70 78.70 2.7K
14:23 78.69 78.70 78.65 78.65 10.1K
14:24 78.65 78.65 78.61 78.63 5.3K
14:25 78.63 78.67 78.63 78.66 9.7K
14:26 78.66 78.66 78.65 78.65 4.4K
14:27 78.64 78.64 78.60 78.60 209.7K
14:28 78.62 78.63 78.62 78.63 4.3K
14:29 78.62 78.67 78.62 78.66 5.5K
14:30 78.66 78.70 78.66 78.69 20.8K
14:31 78.69 78.69 78.68 78.68 4.7K
14:32 78.71 78.71 78.67 78.67 30.7K
14:33 78.65 78.69 78.65 78.69 23.3K
14:34 78.69 78.69 78.68 78.68 11.3K
14:35 78.69 78.74 78.69 78.74 8.2K
14:36 78.74 78.74 78.70 78.69 8.7K
14:37 78.69 78.69 78.66 78.67 6.1K
14:38 78.67 78.67 78.65 78.66 9.6K
14:39 78.58 78.71 78.58 78.71 34.6K
14:40 78.67 78.69 78.64 78.64 7.3K
14:41 78.61 78.61 78.61 78.61 4.7K
14:42 78.63 78.66 78.63 78.64 16.9K
14:43 78.65 78.66 78.65 78.66 7.0K
14:44 78.68 78.68 78.66 78.66 5.2K
14:45 78.65 78.67 78.64 78.64 4.5K
14:46 78.65 78.66 78.64 78.65 13.9K
14:47 78.68 78.68 78.67 78.67 4.0K
14:48 78.66 78.70 78.66 78.70 4.0K
14:49 78.69 78.72 78.68 78.72 11.8K
14:50 78.72 78.73 78.72 78.73 7.6K
14:51 78.73 78.74 78.70 78.74 16.9K
14:52 78.73 78.73 78.71 78.72 25.0K
14:53 78.75 78.75 78.72 78.72 12.7K
14:54 78.72 78.72 78.69 78.71 12.7K
14:55 78.71 78.75 78.71 78.75 5.7K
14:56 78.76 78.81 78.75 78.81 12.1K
14:57 78.80 78.84 78.80 78.84 4.5K
14:58 78.84 78.85 78.84 78.85 2.0K
14:59 78.85 78.90 78.83 78.83 44.6K
15:00 78.82 78.89 78.82 78.89 10.2K
15:01 78.88 78.91 78.88 78.89 11.4K
15:02 78.89 78.90 78.89 78.89 5.1K
15:03 78.90 78.95 78.90 78.93 13.5K
15:04 78.94 78.98 78.91 78.98 21.5K
15:05 78.98 78.98 78.94 78.96 19.2K
15:06 78.97 78.97 78.91 78.96 38.7K
15:07 78.96 78.96 78.91 78.91 17.8K
15:08 78.92 78.92 78.88 78.88 6.6K
15:09 78.90 78.92 78.90 78.91 7.1K
15:10 78.92 78.96 78.92 78.96 5.8K
15:11 78.96 78.98 78.96 78.98 5.9K
15:12 78.99 78.99 78.94 78.94 8.9K
15:13 78.91 78.91 78.90 78.91 10.8K
15:14 78.88 78.88 78.77 78.77 8.9K
15:15 78.77 78.79 78.76 78.78 8.5K
15:16 78.78 78.79 78.76 78.79 7.0K
15:17 78.79 78.81 78.79 78.79 10.3K
15:18 78.81 78.86 78.81 78.84 7.8K
15:19 78.84 78.86 78.83 78.85 5.7K
15:20 78.87 78.87 78.83 78.83 6.6K
15:21 78.83 78.83 78.79 78.80 9.0K
15:22 78.81 78.81 78.78 78.81 5.3K
15:23 78.82 78.86 78.82 78.86 4.7K
15:24 78.87 78.92 78.87 78.87 49.7K
15:25 78.86 78.86 78.84 78.83 20.8K
15:26 78.83 78.83 78.77 78.77 42.3K
15:27 78.78 78.79 78.74 78.77 21.5K
15:28 78.76 78.80 78.75 78.80 13.1K
15:29 78.80 78.81 78.78 78.80 11.0K
15:30 78.83 78.84 78.79 78.84 43.6K
15:31 78.85 78.91 78.85 78.90 9.0K
15:32 78.91 78.94 78.90 78.94 11.0K
15:33 78.94 78.94 78.83 78.83 20.2K
15:34 78.83 78.86 78.83 78.86 6.3K
15:35 78.87 78.91 78.87 78.89 12.8K
15:36 78.89 78.89 78.87 78.89 18.5K
15:37 78.88 78.88 78.83 78.83 8.2K
15:38 78.84 78.85 78.83 78.85 14.6K
15:39 78.85 78.90 78.85 78.89 18.7K
15:40 78.87 78.87 78.78 78.80 22.3K
15:41 78.78 78.88 78.78 78.88 22.3K
15:42 78.89 78.89 78.84 78.83 17.7K
15:43 78.82 78.89 78.82 78.89 28.8K
15:44 78.90 78.90 78.88 78.88 18.8K
15:45 78.88 78.90 78.88 78.89 19.4K
15:46 78.88 78.89 78.84 78.88 25.4K
15:47 78.88 78.88 78.86 78.86 19.1K
15:48 78.85 78.89 78.84 78.84 26.7K
15:49 78.84 78.91 78.84 78.91 40.5K
15:50 78.92 78.92 78.82 78.86 118.8K
15:51 78.86 78.86 78.75 78.78 60.1K
15:52 78.79 78.84 78.76 78.77 51.4K
15:53 78.79 78.84 78.78 78.80 55.4K
15:54 78.88 78.92 78.83 78.92 111.6K
15:55 78.98 79.32 78.98 79.32 205.6K
15:56 79.29 79.33 79.20 79.33 157.7K
15:57 79.34 79.38 79.26 79.33 198.0K
15:58 79.31 79.35 79.31 79.35 100.9K
15:59 79.35 79.40 79.33 79.33 1,688.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음