Bloom Energy

BE
🏛️ 독일 →
60.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 58.12 61.00 56.51 60.04 0.0M
2025-09-25 58.20 59.33 53.16 58.81 0.1M
2025-09-24 64.69 67.94 55.04 58.44 0.1M
2025-09-23 72.91 73.84 64.01 65.60 0.0M
2025-09-22 72.97 73.74 68.81 73.49 0.0M
2025-09-19 69.09 72.57 68.01 72.54 0.0M
2025-09-18 69.00 71.36 66.13 68.79 0.0M
2025-09-17 62.01 68.16 61.50 67.52 0.0M
2025-09-16 56.44 61.85 56.44 61.69 0.0M
2025-09-15 57.64 58.00 54.31 56.99 0.0M
2025-09-12 57.93 58.19 53.40 57.24 0.0M
2025-09-11 53.84 58.64 53.84 57.30 0.0M
2025-09-10 51.00 55.99 50.21 52.72 0.0M
2025-09-09 45.37 47.75 44.57 47.11 0.0M
2025-09-08 49.00 49.65 45.22 45.22 0.0M
2025-09-05 47.68 48.87 46.43 48.68 0.0M
2025-09-04 45.41 47.31 44.81 47.03 0.0M
2025-09-03 44.32 45.58 42.88 45.09 0.0M
2025-09-02 44.95 45.25 41.40 44.30 0.0M
2025-09-01 45.25 45.25 44.58 44.81 0.0M
2025-08-29 46.66 47.68 44.82 45.44 0.0M
2025-08-28 42.99 47.19 42.99 47.04 0.0M
2025-08-27 43.50 43.84 42.50 43.63 0.0M
2025-08-26 42.68 43.76 42.10 42.88 0.0M
2025-08-25 41.93 42.79 41.02 42.37 0.0M
2025-08-22 38.26 41.93 38.26 41.62 0.0M
2025-08-21 38.52 39.40 37.36 38.65 0.0M
2025-08-20 35.95 38.54 34.68 38.38 0.0M
2025-08-19 39.72 40.32 35.88 36.66 0.0M
2025-08-18 38.53 40.30 38.51 40.27 0.0M
2025-08-15 38.28 40.30 37.53 38.63 0.0M
2025-08-14 38.00 38.83 35.10 38.83 0.0M
2025-08-13 35.80 39.73 35.17 37.60 0.0M
2025-08-12 32.71 35.79 32.23 35.33 0.0M
2025-08-11 31.35 33.01 31.14 32.63 0.0M
2025-08-08 31.82 32.40 31.37 31.40 0.0M
2025-08-07 33.27 34.75 30.81 31.83 0.0M
2025-08-06 32.85 34.22 32.60 33.69 0.0M
2025-08-05 31.55 33.92 31.10 32.71 0.0M
2025-08-04 32.25 33.30 30.31 31.12 0.0M
2025-08-01 29.98 32.93 26.61 31.75 0.1M
2025-07-31 33.60 34.16 32.40 32.41 0.0M
2025-07-30 30.39 33.18 29.43 32.90 0.0M
2025-07-29 29.84 30.84 29.43 30.04 0.0M
2025-07-28 29.45 30.00 28.92 30.00 0.0M
2025-07-25 28.01 29.70 27.42 29.34 0.0M
2025-07-24 22.70 28.80 22.64 28.20 0.1M
2025-07-23 22.39 23.00 22.06 22.69 0.0M
2025-07-22 21.57 22.08 20.94 22.08 0.0M
2025-07-21 21.20 22.55 21.20 21.61 0.0M
2025-07-18 21.23 21.50 20.66 21.34 0.0M
2025-07-17 21.39 21.82 21.01 21.01 0.0M
2025-07-16 21.51 22.12 20.73 21.09 0.0M
2025-07-15 22.53 22.77 21.62 21.65 0.0M
2025-07-14 21.50 22.53 21.31 21.81 0.0M
2025-07-11 22.30 22.50 21.41 21.79 0.0M
2025-07-10 24.77 24.77 21.73 22.29 0.0M
2025-07-09 21.35 25.10 21.21 24.53 0.0M
2025-07-08 20.63 21.26 20.59 20.81 0.0M
2025-07-07 20.40 21.11 19.70 20.80 0.0M
2025-07-04 20.38 20.39 20.13 20.37 0.0M
2025-07-03 19.30 20.90 19.02 20.66 0.0M
2025-07-02 19.00 19.71 18.73 19.13 0.0M
2025-07-01 20.38 20.54 18.33 18.64 0.0M
2025-06-30 19.15 21.72 19.15 20.29 0.0M
2025-06-27 19.20 19.51 18.80 19.17 0.0M
2025-06-26 18.71 19.10 18.55 18.87 0.0M
2025-06-25 19.48 19.90 18.63 18.63 0.0M
2025-06-24 19.88 19.93 19.04 19.29 0.0M
2025-06-23 18.81 19.58 18.68 19.19 0.0M
2025-06-20 18.62 19.02 18.57 18.75 0.0M
2025-06-19 18.47 18.58 18.30 18.30 0.0M
2025-06-18 18.40 18.68 18.40 18.68 0.0M
2025-06-17 19.38 19.66 18.48 18.54 0.0M
2025-06-16 19.20 19.77 18.91 19.77 0.0M
2025-06-13 18.79 19.17 18.32 19.17 0.0M
2025-06-12 19.66 19.66 18.85 19.25 0.0M
2025-06-11 19.03 19.74 18.64 19.55 0.0M
2025-06-10 18.90 19.32 18.58 19.32 0.0M
2025-06-09 19.17 19.46 18.76 18.92 0.0M
2025-06-06 17.94 19.01 17.55 18.97 0.0M
2025-06-05 17.56 18.21 17.39 18.04 0.0M
2025-06-04 18.06 18.76 17.64 17.88 0.0M
2025-06-03 15.80 18.03 15.80 17.96 0.0M
2025-06-02 16.23 16.29 15.82 16.11 0.0M
2025-05-30 16.64 16.79 16.18 16.18 0.0M
2025-05-29 18.08 18.08 16.69 16.82 0.0M
2025-05-28 17.67 17.67 17.10 17.34 0.0M
2025-05-27 17.04 17.60 17.04 17.50 0.0M
2025-05-26 16.93 17.80 16.93 17.61 0.0M
2025-05-23 16.58 17.23 15.66 17.23 0.0M
2025-05-22 16.28 16.28 15.12 16.12 0.0M
2025-05-21 16.63 16.96 16.06 16.09 0.0M
2025-05-20 16.90 17.43 16.74 16.84 0.0M
2025-05-19 17.14 17.52 16.74 17.06 0.0M
2025-05-16 17.45 18.13 17.45 18.13 0.0M
2025-05-15 18.06 18.26 17.20 17.59 0.0M
2025-05-14 16.98 18.15 16.82 18.15 0.0M
2025-05-13 16.62 17.45 16.62 17.19 0.0M
2025-05-12 16.09 17.17 16.09 17.00 0.0M
2025-05-09 15.37 15.61 15.14 15.58 0.0M
2025-05-08 14.77 15.61 14.65 15.58 0.0M
2025-05-07 14.70 14.70 14.37 14.41 0.0M
2025-05-06 14.06 14.58 14.04 14.40 0.0M
2025-05-05 14.31 15.18 14.22 14.45 0.0M
2025-05-02 15.00 15.49 14.43 14.56 0.0M
2025-04-30 16.55 16.55 15.70 16.08 0.0M
2025-04-29 16.73 17.30 16.60 16.82 0.0M
2025-04-28 16.80 17.05 16.56 16.87 0.0M
2025-04-25 15.97 16.80 15.97 16.65 0.0M
2025-04-24 14.97 16.15 14.78 16.05 0.0M
2025-04-23 15.37 16.29 15.10 15.25 0.0M
2025-04-22 14.30 15.06 14.09 14.70 0.0M
2025-04-17 16.05 16.15 14.90 15.11 0.0M
2025-04-16 15.62 15.85 15.14 15.14 0.0M
2025-04-15 15.82 16.65 15.82 16.20 0.0M
2025-04-14 15.94 16.15 15.39 15.76 0.0M
2025-04-11 15.38 15.38 14.63 15.35 0.0M
2025-04-10 16.53 16.54 14.76 14.87 0.0M
2025-04-09 14.61 17.07 13.79 16.68 0.0M
2025-04-08 16.03 17.05 14.98 14.98 0.0M
2025-04-07 14.35 16.60 13.61 15.59 0.0M
2025-04-04 17.02 17.35 14.50 15.24 0.0M
2025-04-03 17.88 18.64 16.68 17.34 0.0M
2025-04-02 19.80 19.83 18.76 19.43 0.0M
2025-04-01 18.00 19.60 18.00 19.53 0.0M
2025-03-31 18.41 18.55 17.64 18.12 0.0M
2025-03-28 19.80 20.09 18.59 18.70 0.0M
2025-03-27 20.18 20.58 19.83 20.20 0.0M
2025-03-26 21.25 21.71 20.49 20.78 0.0M
2025-03-25 21.22 21.76 21.10 21.32 0.0M
2025-03-24 22.05 22.93 21.19 21.20 0.0M
2025-03-21 23.35 23.35 21.68 22.04 0.0M
2025-03-20 22.75 24.29 22.35 23.27 0.0M
2025-03-19 21.55 22.92 21.55 22.28 0.0M
2025-03-18 22.01 22.42 20.77 21.62 0.0M
2025-03-17 22.07 23.14 22.01 22.63 0.0M
2025-03-14 22.22 22.93 22.00 22.18 0.0M
2025-03-13 22.63 22.76 21.96 21.96 0.0M
2025-03-12 22.86 23.80 22.36 22.55 0.0M
2025-03-11 20.50 23.11 20.23 23.10 0.0M
2025-03-10 21.01 21.44 20.36 20.90 0.0M
2025-03-07 21.17 21.62 19.92 21.44 0.0M
2025-03-06 22.40 22.40 20.27 20.63 0.0M
2025-03-05 21.53 22.63 20.80 22.39 0.0M
2025-03-04 22.40 22.52 19.34 21.41 0.0M
2025-03-03 23.56 23.92 22.02 22.33 0.0M
2025-02-28 25.00 25.00 21.58 23.09 0.0M
2025-02-27 22.60 23.36 21.84 22.17 0.0M
2025-02-26 20.81 22.75 20.59 22.33 0.0M
2025-02-25 21.91 21.93 19.74 21.18 0.0M
2025-02-24 23.33 23.89 20.81 21.76 0.0M
2025-02-21 24.52 25.05 22.96 23.26 0.0M
2025-02-20 25.66 27.15 24.30 24.62 0.0M
2025-02-19 25.00 25.55 24.43 25.41 0.0M
2025-02-18 24.01 25.33 23.93 25.28 0.0M
2025-02-17 24.55 24.59 24.01 24.50 0.0M
2025-02-14 23.50 24.30 23.17 24.21 0.0M
2025-02-13 22.92 23.72 22.22 23.72 0.0M
2025-02-12 23.49 23.49 22.50 22.54 0.0M
2025-02-11 24.86 24.86 23.24 23.26 0.0M
2025-02-10 24.26 24.78 23.80 24.62 0.0M
2025-02-07 24.27 24.50 23.35 23.90 0.0M
2025-02-06 23.78 23.99 23.10 23.81 0.0M
2025-02-05 22.30 24.24 21.92 23.34 0.0M
2025-02-04 23.00 23.35 22.27 22.32 0.0M
2025-02-03 22.25 23.61 21.24 23.02 0.0M
2025-01-31 23.15 23.54 22.58 22.62 0.0M
2025-01-30 22.16 23.20 21.55 23.03 0.0M
2025-01-29 19.60 21.87 19.36 21.69 0.0M
2025-01-28 21.81 22.42 19.00 19.87 0.0M
2025-01-27 27.50 27.50 20.06 21.37 0.1M
2025-01-24 26.80 28.36 26.01 28.14 0.0M
2025-01-23 24.77 27.10 23.95 26.34 0.0M
2025-01-22 25.06 26.21 24.60 24.60 0.0M
2025-01-21 22.81 24.90 22.46 24.46 0.0M
2025-01-20 23.49 23.49 22.75 22.76 0.0M
2025-01-17 23.15 24.20 22.91 23.44 0.0M
2025-01-16 22.57 22.83 21.96 22.80 0.0M
2025-01-15 21.86 23.05 21.73 23.01 0.0M
2025-01-14 22.80 23.40 21.62 21.71 0.0M
2025-01-13 22.71 23.09 21.24 22.64 0.0M
2025-01-10 24.00 24.00 22.41 23.06 0.0M
2025-01-09 23.80 23.80 23.37 23.37 0.0M
2025-01-08 23.70 24.40 22.87 23.69 0.0M
2025-01-07 24.80 25.00 23.57 23.57 0.0M
2025-01-06 23.55 25.07 23.21 24.78 0.0M
2025-01-03 22.47 24.54 22.47 23.70 0.0M
2025-01-02 21.68 22.96 21.05 21.99 0.0M