Bloom Energy Corp (BE)

BE
🏛️ 미국 →
70.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.92 63.65 61.60 63.65 1,646.9K
09:31 63.42 64.61 63.42 63.97 261.0K
09:32 64.13 64.49 64.03 64.17 121.7K
09:33 64.11 64.11 63.19 63.43 150.2K
09:34 63.42 63.89 63.02 63.67 121.7K
09:35 63.87 64.11 62.85 63.07 147.3K
09:36 63.20 63.22 62.73 63.00 131.5K
09:37 63.09 63.49 63.01 63.01 85.5K
09:38 63.07 63.14 62.79 63.03 138.6K
09:39 63.00 63.74 62.91 63.74 120.2K
09:40 63.53 63.72 63.20 63.20 109.1K
09:41 63.07 63.25 62.99 63.05 132.0K
09:42 63.02 63.35 62.98 63.05 81.7K
09:43 63.22 63.66 63.17 63.66 98.7K
09:44 63.55 63.94 63.43 63.92 110.4K
09:45 63.81 64.35 63.81 64.35 180.6K
09:46 64.42 64.43 64.14 64.15 118.1K
09:47 64.24 64.83 64.22 64.83 126.5K
09:48 64.75 64.89 64.43 64.72 111.1K
09:49 64.72 64.78 64.21 64.21 86.5K
09:50 64.34 64.97 64.33 64.79 97.3K
09:51 64.76 65.10 64.72 64.79 115.0K
09:52 64.80 64.80 64.48 64.75 83.5K
09:53 64.91 65.26 64.91 64.99 69.5K
09:54 65.04 65.06 64.90 64.99 50.9K
09:55 64.92 65.46 64.81 65.35 76.3K
09:56 65.31 65.48 65.12 65.21 54.6K
09:57 65.26 65.26 64.82 65.16 62.5K
09:58 65.19 65.30 65.06 65.21 78.0K
09:59 65.26 65.31 65.00 65.14 48.7K
10:00 65.38 65.38 64.46 64.64 111.4K
10:01 64.64 64.82 64.50 64.52 101.3K
10:02 64.58 64.77 64.58 64.66 90.1K
10:03 64.73 64.79 64.55 64.62 58.7K
10:04 64.70 64.84 64.52 64.84 54.9K
10:05 64.85 65.37 64.85 65.23 101.4K
10:06 65.18 65.36 65.13 65.15 86.4K
10:07 65.19 65.63 65.19 65.45 77.2K
10:08 65.46 65.46 65.31 65.35 48.9K
10:09 65.42 65.65 65.33 65.55 61.5K
10:10 65.46 65.46 65.20 65.46 52.4K
10:11 65.46 65.46 65.19 65.19 73.0K
10:12 65.20 65.31 65.11 65.15 43.9K
10:13 65.24 65.52 65.24 65.52 79.0K
10:14 65.65 65.74 65.42 65.46 70.8K
10:15 65.51 65.67 65.47 65.59 44.0K
10:16 65.56 65.66 65.56 65.63 54.3K
10:17 65.61 65.69 65.52 65.67 91.6K
10:18 65.63 65.63 65.28 65.33 38.3K
10:19 65.31 65.48 65.21 65.48 34.9K
10:20 65.50 65.71 65.50 65.71 50.7K
10:21 65.73 66.39 65.73 66.39 69.4K
10:22 66.41 66.60 66.27 66.50 72.5K
10:23 66.57 66.77 66.56 66.77 58.1K
10:24 66.75 66.78 66.49 66.61 103.7K
10:25 66.58 66.86 66.51 66.54 102.7K
10:26 66.56 66.56 66.05 66.09 84.0K
10:27 66.14 66.28 66.13 66.15 48.4K
10:28 66.10 66.38 66.08 66.31 64.4K
10:29 66.33 66.33 65.96 66.00 64.7K
10:30 66.00 66.22 66.00 66.16 31.7K
10:31 66.16 66.24 65.84 65.96 70.9K
10:32 66.03 66.28 66.03 66.25 77.2K
10:33 66.25 66.33 66.01 66.08 48.4K
10:34 66.12 66.34 66.12 66.28 52.4K
10:35 66.25 66.40 66.21 66.27 34.6K
10:36 66.26 66.26 66.02 66.12 31.1K
10:37 66.09 66.48 66.01 66.44 32.9K
10:38 66.48 66.57 66.33 66.44 49.0K
10:39 66.33 66.33 66.16 66.19 59.3K
10:40 66.27 66.36 66.18 66.20 33.4K
10:41 66.15 66.31 66.15 66.31 37.1K
10:42 66.33 66.49 66.33 66.42 28.7K
10:43 66.48 66.86 66.48 66.80 59.3K
10:44 66.67 66.84 66.59 66.77 41.7K
10:45 66.74 66.83 66.60 66.77 57.1K
10:46 66.73 66.84 66.51 66.51 57.7K
10:47 66.51 66.84 66.51 66.84 34.9K
10:48 66.85 66.85 66.56 66.64 39.1K
10:49 66.64 66.68 66.53 66.68 21.1K
10:50 66.65 66.65 66.28 66.31 26.2K
10:51 66.35 66.40 66.27 66.27 20.0K
10:52 66.33 66.33 66.01 66.25 60.2K
10:53 66.25 66.27 66.09 66.14 26.1K
10:54 66.14 66.35 66.14 66.35 27.1K
10:55 66.38 66.61 66.36 66.53 32.4K
10:56 66.57 66.69 66.50 66.67 25.0K
10:57 66.64 66.64 66.40 66.46 46.5K
10:58 66.51 66.57 66.49 66.49 14.8K
10:59 66.52 66.62 66.52 66.57 30.5K
11:00 66.56 66.63 66.48 66.48 23.7K
11:01 66.51 66.83 66.50 66.71 55.6K
11:02 66.71 66.71 66.48 66.48 44.6K
11:03 66.53 66.60 66.50 66.59 23.0K
11:04 66.59 66.61 66.36 66.36 20.1K
11:05 66.39 66.85 66.39 66.78 43.7K
11:06 66.70 66.77 66.53 66.53 38.2K
11:07 66.53 66.58 66.31 66.31 34.3K
11:08 66.35 66.45 66.33 66.33 34.6K
11:09 66.36 66.60 66.35 66.60 28.8K
11:10 66.61 66.64 66.51 66.54 27.4K
11:11 66.51 66.67 66.48 66.67 50.6K
11:12 66.62 66.65 66.56 66.57 14.0K
11:13 66.57 66.61 66.44 66.48 33.7K
11:14 66.46 66.50 66.36 66.44 24.8K
11:15 66.45 66.47 66.39 66.40 19.8K
11:16 66.45 66.51 66.40 66.42 23.0K
11:17 66.39 66.50 66.36 66.39 15.9K
11:18 66.40 66.40 66.31 66.31 23.5K
11:19 66.22 66.28 66.08 66.08 30.1K
11:20 66.05 66.05 65.93 65.94 49.2K
11:21 65.94 66.05 65.87 65.93 39.8K
11:22 65.95 66.11 65.93 65.93 18.1K
11:23 65.96 66.14 65.95 66.08 22.4K
11:24 66.08 66.11 66.01 66.03 18.6K
11:25 66.01 66.13 66.00 66.03 29.0K
11:26 66.04 66.13 65.98 66.01 20.4K
11:27 66.06 66.12 66.04 66.08 25.1K
11:28 66.09 66.09 66.00 66.02 28.2K
11:29 66.01 66.04 65.93 66.01 24.1K
11:30 66.06 66.10 66.02 66.02 42.0K
11:31 66.04 66.14 66.00 66.13 23.8K
11:32 66.20 66.21 66.15 66.16 32.2K
11:33 66.15 66.16 66.06 66.12 28.9K
11:34 66.11 66.20 66.08 66.11 39.0K
11:35 66.10 66.17 66.10 66.12 25.8K
11:36 66.10 66.14 66.03 66.09 28.7K
11:37 66.09 66.41 66.09 66.41 31.9K
11:38 66.39 66.43 66.29 66.29 40.4K
11:39 66.35 66.48 66.35 66.36 42.0K
11:40 66.38 66.56 66.28 66.52 26.5K
11:41 66.52 66.68 66.47 66.54 21.2K
11:42 66.54 66.59 66.46 66.54 19.4K
11:43 66.54 66.76 66.53 66.76 61.6K
11:44 66.76 66.84 66.66 66.84 39.3K
11:45 66.83 66.87 66.80 66.87 20.9K
11:46 66.84 66.90 66.69 66.87 41.3K
11:47 66.87 67.03 66.82 66.92 40.3K
11:48 66.93 67.16 66.92 67.14 22.6K
11:49 67.13 67.13 67.04 67.09 27.5K
11:50 67.10 67.10 66.89 66.90 40.4K
11:51 66.95 66.97 66.88 66.97 39.9K
11:52 66.96 66.96 66.82 66.83 25.4K
11:53 66.83 66.89 66.83 66.84 23.5K
11:54 66.88 67.07 66.88 67.04 20.4K
11:55 67.06 67.06 66.88 66.88 38.5K
11:56 66.85 67.03 66.84 67.03 18.5K
11:57 67.06 67.15 66.90 67.14 31.0K
11:58 67.09 67.09 66.97 66.98 18.0K
11:59 67.08 67.08 66.91 66.91 30.8K
12:00 66.88 66.98 66.88 66.90 14.7K
12:01 66.89 67.04 66.89 67.04 38.6K
12:02 67.05 67.21 66.98 67.13 22.5K
12:03 67.13 67.13 67.00 67.00 49.1K
12:04 67.04 67.24 67.04 67.23 46.3K
12:05 67.19 67.19 67.06 67.09 16.4K
12:06 67.18 67.33 67.18 67.25 23.1K
12:07 67.25 67.25 67.13 67.13 21.7K
12:08 67.19 67.22 67.14 67.14 12.5K
12:09 67.10 67.14 67.09 67.09 19.2K
12:10 67.04 67.09 66.98 67.01 24.1K
12:11 67.03 67.17 67.03 67.10 14.3K
12:12 67.10 67.27 67.09 67.27 25.2K
12:13 67.29 67.29 67.14 67.16 36.2K
12:14 67.18 67.26 67.18 67.24 13.4K
12:15 67.32 67.45 67.27 67.39 27.2K
12:16 67.37 67.48 67.37 67.46 32.0K
12:17 67.49 67.49 67.39 67.47 15.4K
12:18 67.44 67.45 67.35 67.35 18.8K
12:19 67.35 67.36 67.22 67.22 16.8K
12:20 67.23 67.46 67.23 67.46 15.1K
12:21 67.43 67.43 67.30 67.31 11.7K
12:22 67.32 67.40 67.26 67.27 10.2K
12:23 67.26 67.30 67.25 67.29 21.5K
12:24 67.32 67.37 67.26 67.37 14.8K
12:25 67.39 67.39 67.28 67.31 12.4K
12:26 67.30 67.30 67.21 67.25 17.7K
12:27 67.26 67.29 67.24 67.24 27.2K
12:28 67.26 67.28 67.21 67.22 20.2K
12:29 67.24 67.34 67.23 67.33 14.3K
12:30 67.35 67.43 67.27 67.36 41.1K
12:31 67.38 67.47 67.30 67.30 25.1K
12:32 67.31 67.45 67.28 67.43 22.5K
12:33 67.40 67.52 67.40 67.48 20.2K
12:34 67.55 67.63 67.54 67.60 30.6K
12:35 67.52 67.60 67.43 67.59 24.2K
12:36 67.60 67.63 67.55 67.55 19.8K
12:37 67.54 67.61 67.51 67.51 31.2K
12:38 67.54 67.55 67.41 67.42 13.9K
12:39 67.35 67.42 67.34 67.40 26.6K
12:40 67.35 67.35 67.03 67.04 38.8K
12:41 67.07 67.07 66.88 66.88 50.8K
12:42 66.83 67.01 66.83 66.97 37.6K
12:43 66.90 67.03 66.90 67.03 23.2K
12:44 67.04 67.04 66.94 66.95 17.6K
12:45 66.93 67.13 66.93 67.07 27.3K
12:46 67.09 67.09 67.02 67.03 17.4K
12:47 67.01 67.01 66.95 66.94 28.9K
12:48 67.01 67.06 66.97 67.03 27.1K
12:49 67.01 67.01 66.94 66.99 12.3K
12:50 67.00 67.21 66.98 67.17 39.6K
12:51 67.12 67.26 67.12 67.21 15.7K
12:52 67.24 67.34 67.24 67.31 17.4K
12:53 67.31 67.34 67.26 67.31 20.0K
12:54 67.35 67.37 67.29 67.31 11.4K
12:55 67.31 67.31 67.19 67.22 42.1K
12:56 67.23 67.26 67.22 67.26 18.6K
12:57 67.30 67.30 67.08 67.08 20.6K
12:58 67.04 67.12 67.04 67.07 21.7K
12:59 67.05 67.07 67.02 67.07 19.6K
13:00 67.06 67.11 67.04 67.04 12.1K
13:01 67.01 67.12 67.00 67.12 19.4K
13:02 67.04 67.06 66.90 66.94 24.1K
13:03 66.98 67.04 66.96 66.97 19.1K
13:04 67.01 67.27 66.98 67.16 25.5K
13:05 67.18 67.19 67.11 67.11 11.4K
13:06 67.13 67.45 67.13 67.45 20.6K
13:07 67.45 67.50 67.42 67.49 20.9K
13:08 67.45 67.49 67.39 67.47 33.8K
13:09 67.49 67.59 67.47 67.58 15.5K
13:10 67.49 67.56 67.49 67.56 29.8K
13:11 67.51 67.51 67.45 67.44 25.4K
13:12 67.47 67.68 67.45 67.60 20.6K
13:13 67.61 67.66 67.57 67.65 24.5K
13:14 67.67 67.77 67.59 67.59 29.9K
13:15 67.57 67.57 67.34 67.42 29.0K
13:16 67.43 67.45 67.38 67.42 14.7K
13:17 67.42 67.47 67.38 67.44 18.4K
13:18 67.44 67.44 67.26 67.29 13.0K
13:19 67.34 67.35 67.12 67.12 23.7K
13:20 67.09 67.10 66.86 66.86 32.5K
13:21 66.86 66.89 66.66 66.74 45.5K
13:22 66.73 66.84 66.65 66.66 26.5K
13:23 66.71 66.78 66.67 66.74 22.6K
13:24 66.71 66.72 66.63 66.67 14.4K
13:25 66.67 66.84 66.67 66.75 21.0K
13:26 66.73 67.03 66.73 66.94 26.4K
13:27 66.91 66.94 66.79 66.79 23.4K
13:28 66.91 66.95 66.86 66.89 21.3K
13:29 66.87 66.98 66.87 66.97 11.6K
13:30 67.00 67.22 66.96 67.09 23.0K
13:31 67.09 67.09 66.93 66.93 18.0K
13:32 66.91 67.02 66.91 66.96 6.2K
13:33 66.93 66.99 66.88 66.89 12.0K
13:34 66.95 66.98 66.88 66.88 13.8K
13:35 66.86 66.94 66.84 66.92 15.8K
13:36 66.91 66.94 66.82 66.94 14.9K
13:37 66.92 66.99 66.89 66.93 35.1K
13:38 66.93 67.02 66.93 67.02 13.8K
13:39 67.01 67.08 67.01 67.06 9.7K
13:40 67.07 67.13 67.07 67.13 13.5K
13:41 67.11 67.15 67.09 67.14 24.2K
13:42 67.15 67.15 67.01 67.09 20.7K
13:43 67.09 67.10 67.05 67.07 10.0K
13:44 67.10 67.20 67.06 67.20 347.5K
13:45 67.26 67.26 67.07 67.13 31.9K
13:46 67.09 67.09 67.00 67.04 17.3K
13:47 67.04 67.07 66.95 67.06 27.2K
13:48 67.08 67.15 67.08 67.13 11.8K
13:49 67.10 67.17 67.03 67.03 21.9K
13:50 67.05 67.16 67.05 67.11 24.9K
13:51 67.11 67.11 67.02 67.03 17.5K
13:52 67.05 67.12 67.05 67.07 10.5K
13:53 67.07 67.14 67.05 67.14 19.9K
13:54 67.09 67.09 67.04 67.05 14.1K
13:55 67.07 67.08 66.91 66.91 14.0K
13:56 66.87 66.88 66.75 66.75 27.3K
13:57 66.70 66.71 66.58 66.61 21.6K
13:58 66.61 66.67 66.61 66.62 18.5K
13:59 66.62 66.68 66.56 66.61 77.0K
14:00 66.57 66.59 66.42 66.43 25.3K
14:01 66.46 66.46 66.24 66.24 40.4K
14:02 66.22 66.26 66.05 66.13 60.0K
14:03 66.13 66.20 66.10 66.10 26.5K
14:04 66.15 66.15 66.06 66.13 22.5K
14:05 66.11 66.24 66.07 66.20 28.4K
14:06 66.21 66.36 66.09 66.29 20.1K
14:07 66.26 66.42 66.25 66.32 20.7K
14:08 66.30 66.33 66.24 66.28 28.5K
14:09 66.32 66.34 66.24 66.26 55.2K
14:10 66.27 66.53 66.27 66.51 28.4K
14:11 66.55 66.61 66.45 66.49 24.4K
14:12 66.49 66.65 66.49 66.59 23.9K
14:13 66.61 66.71 66.52 66.71 17.0K
14:14 66.67 66.71 66.61 66.66 14.1K
14:15 66.67 66.91 66.67 66.80 12.3K
14:16 66.81 66.86 66.74 66.74 19.3K
14:17 66.75 66.83 66.71 66.74 11.6K
14:18 66.78 66.85 66.72 66.75 29.5K
14:19 66.82 66.85 66.78 66.83 13.1K
14:20 66.83 66.94 66.79 66.94 18.3K
14:21 66.96 66.99 66.93 66.97 15.4K
14:22 66.93 66.94 66.80 66.88 17.2K
14:23 66.89 66.89 66.80 66.85 7.5K
14:24 66.88 66.99 66.88 66.92 13.8K
14:25 66.93 67.02 66.93 67.00 11.0K
14:26 67.01 67.01 66.95 67.01 18.0K
14:27 66.99 67.07 66.99 67.07 18.0K
14:28 67.09 67.10 67.00 67.00 11.1K
14:29 67.02 67.02 66.95 66.95 14.0K
14:30 66.94 67.06 66.94 67.04 23.5K
14:31 67.05 67.09 67.05 67.09 21.8K
14:32 67.10 67.10 66.97 67.00 35.4K
14:33 66.99 66.99 66.90 66.93 13.0K
14:34 66.93 67.01 66.93 66.99 17.8K
14:35 66.99 67.03 66.94 67.03 9.4K
14:36 67.02 67.08 67.02 67.05 12.4K
14:37 67.01 67.02 67.00 67.02 8.6K
14:38 67.02 67.17 67.00 67.17 25.4K
14:39 67.13 67.18 67.13 67.15 9.6K
14:40 67.16 67.30 67.16 67.30 18.2K
14:41 67.36 67.53 67.35 67.53 24.1K
14:42 67.53 67.58 67.45 67.52 14.2K
14:43 67.51 67.51 67.45 67.47 57.0K
14:44 67.48 67.48 67.18 67.18 28.5K
14:45 67.22 67.24 67.08 67.09 25.6K
14:46 67.10 67.10 67.00 67.00 13.8K
14:47 67.01 67.03 66.88 66.88 19.4K
14:48 66.90 67.04 66.90 67.04 21.8K
14:49 67.04 67.07 66.98 67.07 13.2K
14:50 67.07 67.09 67.01 67.03 15.9K
14:51 67.03 67.06 67.03 67.05 16.3K
14:52 67.07 67.07 67.00 67.02 18.9K
14:53 67.03 67.05 67.03 67.03 11.0K
14:54 67.03 67.05 66.99 67.05 17.0K
14:55 67.08 67.18 67.08 67.17 15.6K
14:56 67.17 67.18 67.15 67.16 6.8K
14:57 67.14 67.21 67.14 67.18 10.3K
14:58 67.19 67.20 67.14 67.20 10.0K
14:59 67.16 67.16 67.13 67.15 9.1K
15:00 67.12 67.21 67.05 67.19 23.3K
15:01 67.15 67.16 67.12 67.13 10.4K
15:02 67.13 67.22 67.13 67.22 11.0K
15:03 67.23 67.34 67.17 67.32 15.3K
15:04 67.34 67.36 67.30 67.31 26.1K
15:05 67.33 67.47 67.33 67.44 11.0K
15:06 67.44 67.44 67.31 67.31 17.5K
15:07 67.30 67.44 67.29 67.37 36.1K
15:08 67.35 67.44 67.32 67.41 16.5K
15:09 67.42 67.47 67.40 67.43 24.5K
15:10 67.43 67.57 67.42 67.54 23.1K
15:11 67.62 67.95 67.57 67.94 36.2K
15:12 67.96 68.01 67.93 67.97 40.9K
15:13 68.01 68.14 68.00 68.08 33.9K
15:14 68.13 68.18 68.11 68.18 44.3K
15:15 68.15 68.17 68.03 68.17 36.6K
15:16 68.19 68.25 68.05 68.25 44.0K
15:17 68.29 68.47 68.29 68.47 56.5K
15:18 68.46 68.75 68.44 68.55 83.4K
15:19 68.58 68.69 68.58 68.65 32.4K
15:20 68.67 68.71 68.54 68.54 41.3K
15:21 68.55 68.90 68.50 68.90 37.4K
15:22 68.92 69.05 68.65 68.81 105.8K
15:23 68.80 68.95 68.80 68.94 41.6K
15:24 68.96 68.96 68.75 68.81 50.9K
15:25 68.80 68.93 68.80 68.90 39.9K
15:26 68.85 68.91 68.84 68.89 41.6K
15:27 68.96 69.21 68.96 69.21 53.7K
15:28 69.27 69.32 69.22 69.32 64.4K
15:29 69.34 69.44 69.22 69.30 103.7K
15:30 69.32 69.38 69.06 69.06 63.1K
15:31 69.08 69.18 68.73 68.78 108.6K
15:32 68.83 68.87 68.50 68.60 70.1K
15:33 68.59 68.59 68.43 68.43 33.1K
15:34 68.44 68.44 68.13 68.13 76.6K
15:35 68.12 68.18 67.97 67.98 48.5K
15:36 68.04 68.08 67.91 67.91 49.8K
15:37 68.03 68.03 67.90 67.99 25.5K
15:38 68.00 68.00 67.90 67.93 37.6K
15:39 67.97 67.97 67.75 67.87 58.2K
15:40 67.83 67.91 67.80 67.88 37.0K
15:41 67.88 68.02 67.88 67.91 33.6K
15:42 67.92 68.11 67.92 68.11 25.9K
15:43 68.12 68.33 68.12 68.33 35.2K
15:44 68.34 68.36 68.23 68.24 27.3K
15:45 68.28 68.36 68.24 68.29 41.0K
15:46 68.27 68.27 68.19 68.22 30.9K
15:47 68.24 68.41 68.16 68.36 82.3K
15:48 68.39 68.59 68.39 68.57 56.1K
15:49 68.63 68.63 68.54 68.58 39.9K
15:50 68.51 68.60 68.34 68.42 47.2K
15:51 68.42 68.44 68.39 68.44 78.7K
15:52 68.49 68.65 68.48 68.62 57.1K
15:53 68.65 68.87 68.65 68.80 36.6K
15:54 68.77 68.77 68.57 68.57 70.8K
15:55 68.60 68.68 68.50 68.65 83.6K
15:56 68.67 68.76 68.59 68.64 85.4K
15:57 68.63 68.71 68.55 68.71 94.1K
15:58 68.70 68.72 68.65 68.67 116.1K
15:59 68.68 68.74 68.64 68.69 685.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음