BEL Energy (BEOGP)

BEOGP
🏛️ 벨기에 →
1,489.50
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
2021-12-31 1,209.24 1,212.20 1,205.87 1,206.69 0.0M
2021-12-30 1,213.13 1,218.14 1,207.61 1,213.95 0.0M
2021-12-29 1,223.29 1,231.17 1,207.58 1,210.03 0.0M
2021-12-28 1,215.34 1,226.52 1,214.15 1,223.42 0.0M
2021-12-27 1,206.00 1,217.09 1,203.22 1,215.34 0.0M
2021-12-24 1,215.03 1,223.58 1,210.45 1,210.45 0.0M
2021-12-23 1,210.05 1,227.03 1,208.48 1,219.75 0.0M
2021-12-22 1,200.36 1,209.79 1,192.81 1,208.70 0.0M
2021-12-21 1,181.57 1,202.64 1,176.94 1,200.34 0.0M
2021-12-20 1,180.45 1,180.45 1,145.55 1,172.55 0.0M
2021-12-17 1,207.78 1,207.78 1,179.49 1,180.48 0.0M
2021-12-16 1,170.39 1,212.39 1,170.39 1,207.85 0.0M
2021-12-15 1,180.14 1,184.99 1,164.65 1,170.29 0.0M
2021-12-14 1,174.96 1,187.17 1,170.72 1,182.30 0.0M
2021-12-13 1,190.27 1,201.73 1,174.93 1,174.93 0.0M
2021-12-10 1,184.38 1,197.99 1,183.03 1,192.03 0.0M
2021-12-09 1,192.31 1,196.48 1,178.66 1,188.42 0.0M
2021-12-08 1,187.05 1,202.10 1,180.89 1,195.81 0.0M
2021-12-07 1,174.53 1,198.64 1,174.53 1,197.16 0.0M
2021-12-06 1,144.78 1,182.46 1,144.78 1,174.45 0.0M
2021-12-03 1,153.83 1,158.68 1,140.50 1,144.68 0.0M
2021-12-02 1,134.05 1,143.07 1,116.53 1,136.31 0.0M
2021-12-01 1,113.82 1,141.09 1,112.74 1,133.94 0.0M
2021-11-30 1,084.55 1,108.70 1,084.15 1,098.18 0.0M
2021-11-29 1,120.27 1,138.59 1,109.50 1,114.06 0.0M
2021-11-26 1,164.94 1,164.94 1,085.43 1,096.02 0.0M
2021-11-25 1,167.97 1,169.85 1,157.60 1,164.97 0.0M
2021-11-24 1,165.27 1,179.69 1,158.53 1,165.68 0.0M
2021-11-23 1,143.21 1,171.75 1,139.13 1,159.48 0.0M
2021-11-22 1,135.21 1,151.97 1,131.16 1,146.31 0.0M
2021-11-19 1,164.47 1,180.78 1,128.32 1,132.78 0.0M
2021-11-18 1,165.21 1,167.63 1,156.66 1,164.46 0.0M
2021-11-17 1,185.79 1,189.97 1,173.92 1,177.20 0.0M
2021-11-16 1,179.96 1,204.95 1,179.96 1,185.86 0.0M
2021-11-15 1,168.17 1,185.78 1,167.58 1,179.97 0.0M
2021-11-12 1,183.07 1,187.11 1,167.36 1,167.36 0.0M
2021-11-11 1,175.76 1,192.91 1,174.27 1,186.03 0.0M
2021-11-10 1,182.76 1,202.26 1,181.92 1,187.34 0.0M
2021-11-09 1,176.16 1,191.02 1,169.86 1,177.10 0.0M
2021-11-08 1,176.12 1,190.49 1,172.14 1,176.22 0.0M
2021-11-05 1,157.37 1,182.84 1,157.37 1,173.70 0.0M
2021-11-04 1,154.95 1,182.30 1,154.65 1,169.36 0.0M
2021-11-03 1,180.84 1,180.84 1,152.53 1,160.21 0.0M
2021-11-02 1,176.91 1,180.95 1,162.76 1,180.84 0.0M
2021-11-01 1,168.17 1,187.44 1,168.17 1,176.94 0.0M
2021-10-29 1,175.03 1,187.12 1,166.27 1,172.62 0.0M
2021-10-28 1,180.42 1,183.52 1,158.19 1,170.72 0.0M
2021-10-27 1,182.87 1,185.30 1,169.10 1,179.88 0.0M
2021-10-26 1,190.39 1,196.45 1,180.42 1,182.85 0.0M
2021-10-25 1,189.49 1,198.07 1,184.46 1,187.70 0.0M
2021-10-22 1,189.73 1,201.46 1,179.92 1,184.50 0.0M
2021-10-21 1,209.82 1,212.38 1,192.56 1,195.66 0.0M
2021-10-20 1,205.68 1,220.90 1,201.36 1,213.06 0.0M
2021-10-19 1,207.30 1,219.43 1,199.89 1,212.15 0.0M
2021-10-18 1,204.78 1,215.35 1,200.66 1,207.30 0.0M
2021-10-15 1,192.15 1,206.12 1,189.32 1,201.95 0.0M
2021-10-14 1,183.47 1,189.27 1,173.51 1,184.33 0.0M
2021-10-13 1,176.24 1,182.21 1,155.98 1,170.13 0.0M
2021-10-12 1,182.81 1,192.92 1,178.40 1,181.63 0.0M
2021-10-11 1,185.21 1,197.35 1,181.32 1,195.61 0.0M
2021-10-08 1,154.61 1,179.18 1,154.61 1,172.14 0.0M
2021-10-07 1,157.60 1,163.39 1,133.30 1,154.58 0.0M
2021-10-06 1,166.30 1,167.73 1,144.66 1,156.12 0.0M
2021-10-05 1,134.49 1,174.11 1,131.40 1,172.09 0.0M
2021-10-04 1,125.00 1,147.10 1,114.42 1,138.13 0.0M
2021-10-01 1,099.41 1,119.20 1,096.98 1,116.24 0.0M
2021-09-30 1,109.71 1,132.13 1,105.72 1,117.87 0.0M
2021-09-29 1,124.78 1,124.78 1,096.81 1,109.75 0.0M
2021-09-28 1,110.47 1,135.66 1,110.47 1,124.77 0.0M
2021-09-27 1,079.37 1,113.88 1,076.62 1,110.35 0.0M
2021-09-24 1,071.89 1,077.88 1,063.33 1,073.57 0.0M
2021-09-23 1,056.79 1,073.78 1,056.79 1,071.89 0.0M
2021-09-22 1,030.44 1,065.12 1,030.44 1,056.73 0.0M
2021-09-21 1,015.40 1,039.39 1,015.40 1,030.42 0.0M
2021-09-20 1,025.36 1,029.28 1,009.95 1,023.76 0.0M
2021-09-17 1,057.92 1,061.01 1,032.58 1,038.44 0.0M
2021-09-16 1,051.05 1,065.20 1,046.87 1,047.27 0.0M
2021-09-15 1,023.76 1,050.39 1,023.76 1,046.47 0.0M
2021-09-14 1,021.15 1,039.53 1,016.96 1,023.76 0.0M
2021-09-13 998.20 1,021.87 996.49 1,021.15 0.0M
2021-09-10 998.49 1,005.36 987.69 990.93 0.0M
2021-09-09 998.19 1,004.28 992.56 999.43 0.0M
2021-09-08 1,012.78 1,018.10 1,001.05 1,007.90 0.0M
2021-09-07 1,018.30 1,023.83 1,010.81 1,017.50 0.0M
2021-09-06 1,007.37 1,025.41 1,005.20 1,018.84 0.0M
2021-09-03 1,016.54 1,024.76 1,005.66 1,008.04 0.0M
2021-09-02 1,003.61 1,021.80 1,001.59 1,016.54 0.0M
2021-09-01 1,020.07 1,027.48 1,002.82 1,003.63 0.0M
2021-08-31 1,019.04 1,019.47 1,002.76 1,010.23 0.0M
2021-08-30 1,023.91 1,026.80 1,017.72 1,019.99 0.0M
2021-08-27 1,011.43 1,021.21 1,005.71 1,021.21 0.0M
2021-08-26 1,007.73 1,015.61 1,003.02 1,009.41 0.0M
2021-08-25 1,008.24 1,010.70 1,001.29 1,010.02 0.0M
2021-08-24 1,006.52 1,010.70 1,001.17 1,005.27 0.0M
2021-08-23 998.31 1,006.25 988.86 1,003.15 0.0M
2021-08-20 985.32 986.72 978.87 986.59 0.0M
2021-08-19 991.50 995.68 978.05 982.22 0.0M
2021-08-18 1,020.59 1,021.25 1,011.29 1,020.48 0.0M
2021-08-17 1,016.30 1,029.04 1,011.06 1,023.15 0.0M
2021-08-16 1,021.67 1,024.23 1,011.03 1,021.15 0.0M
2021-08-13 1,034.52 1,037.48 1,026.85 1,033.94 0.0M
2021-08-12 1,032.20 1,045.27 1,032.20 1,036.67 0.0M
2021-08-11 1,019.42 1,035.72 1,019.15 1,032.20 0.0M
2021-08-10 1,018.76 1,027.12 1,015.27 1,017.94 0.0M
2021-08-09 1,021.17 1,026.44 1,012.68 1,022.94 0.0M
2021-08-06 1,012.94 1,028.87 1,012.32 1,026.16 0.0M
2021-08-05 1,016.98 1,024.73 1,006.07 1,019.14 0.0M
2021-08-04 1,023.85 1,025.31 1,006.34 1,016.98 0.0M
2021-08-03 997.44 1,023.67 997.44 1,019.68 0.0M
2021-08-02 993.03 1,010.55 992.72 992.72 0.0M
2021-07-30 1,009.88 1,015.94 989.92 993.02 0.0M
2021-07-29 1,003.22 1,026.59 1,002.46 1,014.73 0.0M
2021-07-28 986.15 996.62 982.99 993.25 0.0M
2021-07-27 986.47 992.54 979.86 986.21 0.0M
2021-07-26 964.17 992.38 955.52 986.45 0.0M
2021-07-23 970.52 976.72 962.96 964.15 0.0M
2021-07-22 974.31 978.09 961.11 964.32 0.0M
2021-07-21 951.21 972.83 942.57 968.52 0.0M
2021-07-20 944.18 959.13 927.58 943.39 0.0M
2021-07-19 981.74 981.74 936.85 944.13 0.0M
2021-07-16 990.90 997.92 971.13 981.75 0.0M
2021-07-15 1,003.95 1,003.95 977.09 991.44 0.0M
2021-07-14 1,002.97 1,017.68 1,000.44 1,003.90 0.0M
2021-07-13 1,013.60 1,016.33 998.81 1,006.20 0.0M
2021-07-12 1,011.31 1,019.53 995.81 1,013.74 0.0M
2021-07-09 1,003.75 1,013.20 990.81 1,013.20 0.0M
2021-07-08 1,013.77 1,013.77 987.22 1,003.75 0.0M
2021-07-07 1,025.45 1,035.69 1,005.35 1,013.82 0.0M
2021-07-06 1,050.87 1,058.51 1,021.16 1,025.51 0.0M
2021-07-05 1,044.04 1,050.78 1,037.17 1,047.10 0.0M
2021-07-02 1,048.54 1,059.19 1,039.88 1,044.58 0.0M
2021-07-01 1,037.89 1,056.49 1,037.62 1,048.53 0.0M
2021-06-30 1,036.54 1,045.06 1,026.47 1,032.23 0.0M
2021-06-29 1,048.59 1,057.90 1,042.72 1,044.49 0.0M
2021-06-28 1,075.60 1,078.97 1,047.78 1,049.26 0.0M
2021-06-25 1,088.27 1,090.62 1,075.33 1,080.32 0.0M
2021-06-24 1,069.16 1,091.50 1,068.08 1,088.94 0.0M
2021-06-23 1,090.51 1,101.01 1,082.65 1,083.04 0.0M
2021-06-22 1,080.97 1,096.60 1,080.54 1,087.54 0.0M
2021-06-21 1,069.52 1,091.75 1,051.47 1,080.97 0.0M
2021-06-18 1,098.89 1,100.37 1,061.69 1,069.51 0.0M
2021-06-17 1,104.71 1,121.38 1,100.10 1,101.45 0.0M
2021-06-16 1,106.69 1,114.89 1,102.96 1,107.67 0.0M
2021-06-15 1,103.32 1,106.69 1,091.46 1,106.69 0.0M
2021-06-14 1,093.09 1,112.76 1,090.13 1,105.88 0.0M
2021-06-11 1,075.89 1,090.94 1,072.93 1,090.94 0.0M
2021-06-10 1,082.48 1,088.56 1,068.89 1,077.24 0.0M
2021-06-09 1,072.16 1,082.47 1,064.40 1,082.47 0.0M
2021-06-08 1,069.52 1,075.56 1,056.38 1,072.17 0.0M
2021-06-07 1,073.45 1,075.59 1,056.74 1,068.31 0.0M
2021-06-04 1,081.76 1,081.76 1,070.50 1,073.45 0.0M
2021-06-03 1,076.48 1,084.46 1,066.94 1,078.39 0.0M
2021-06-02 1,058.85 1,073.65 1,056.97 1,073.65 0.0M
2021-06-01 1,025.57 1,055.21 1,025.57 1,050.23 0.0M
2021-05-31 1,032.71 1,033.04 1,023.15 1,025.58 0.0M
2021-05-28 1,029.38 1,036.11 1,025.87 1,032.04 0.0M
2021-05-27 1,036.04 1,038.64 1,029.38 1,029.38 0.0M
2021-05-26 1,036.75 1,042.28 1,030.01 1,040.76 0.0M
2021-05-25 1,061.19 1,061.19 1,036.62 1,037.02 0.0M
2021-05-24 1,055.52 1,056.21 1,045.69 1,056.21 0.0M
2021-05-21 1,044.46 1,055.25 1,040.42 1,055.12 0.0M
2021-05-20 1,038.50 1,043.36 1,027.59 1,042.84 0.0M
2021-05-19 1,055.48 1,059.31 1,028.32 1,038.56 0.0M
2021-05-18 1,083.91 1,088.23 1,072.33 1,073.81 0.0M
2021-05-17 1,075.38 1,079.02 1,058.60 1,076.90 0.0M
2021-05-14 1,053.35 1,076.26 1,049.04 1,075.38 0.0M
2021-05-13 1,063.31 1,063.31 1,023.40 1,050.12 0.0M
2021-05-12 1,036.06 1,069.75 1,030.14 1,063.29 0.0M
2021-05-11 1,050.35 1,058.43 1,036.60 1,039.57 0.0M
2021-05-10 1,068.70 1,069.78 1,055.22 1,064.36 0.0M
2021-05-07 1,059.01 1,069.52 1,044.59 1,056.57 0.0M
2021-05-06 1,055.70 1,066.56 1,047.71 1,059.03 0.0M
2021-05-05 1,029.40 1,057.27 1,028.86 1,055.64 0.0M
2021-05-04 1,007.83 1,040.71 1,007.83 1,019.29 0.0M
2021-05-03 996.64 1,008.62 996.10 1,007.80 0.0M
2021-04-30 1,004.09 1,014.43 988.29 996.58 0.0M
2021-04-29 1,013.33 1,032.46 1,002.59 1,004.08 0.0M
2021-04-28 1,004.09 1,020.38 999.32 1,013.37 0.0M
2021-04-27 1,000.23 1,003.06 992.49 995.73 0.0M
2021-04-26 995.24 1,002.28 984.34 997.54 0.0M
2021-04-23 993.86 998.71 988.81 995.34 0.0M
2021-04-22 998.76 999.97 985.70 998.58 0.0M
2021-04-21 1,003.75 1,020.08 996.00 998.77 0.0M
2021-04-20 1,031.73 1,033.61 995.00 997.55 0.0M
2021-04-19 1,025.25 1,035.22 1,021.20 1,029.43 0.0M
2021-04-16 1,028.34 1,032.93 1,022.53 1,027.00 0.0M
2021-04-15 1,039.59 1,040.94 1,025.50 1,028.26 0.0M
2021-04-14 1,029.15 1,036.42 1,020.66 1,036.22 0.0M
2021-04-13 1,029.15 1,029.64 1,018.91 1,024.98 0.0M
2021-04-12 1,024.10 1,027.75 1,014.70 1,019.45 0.0M
2021-04-09 1,033.95 1,038.53 1,019.49 1,024.02 0.0M
2021-04-08 1,054.80 1,058.05 1,026.90 1,035.16 0.0M
2021-04-07 1,050.34 1,066.24 1,047.51 1,052.91 0.0M
2021-04-06 1,056.97 1,063.75 1,050.07 1,050.34 0.0M
2021-04-01 1,075.85 1,075.98 1,057.64 1,057.64 0.0M
2021-03-31 1,084.55 1,086.70 1,069.66 1,075.83 0.0M
2021-03-30 1,080.21 1,092.47 1,077.94 1,088.59 0.0M
2021-03-29 1,063.57 1,074.95 1,055.90 1,074.95 0.0M
2021-03-26 1,056.25 1,065.81 1,050.73 1,059.13 0.0M
2021-03-25 1,083.71 1,083.71 1,028.63 1,048.03 0.0M
2021-03-24 1,058.27 1,083.70 1,053.13 1,083.70 0.0M
2021-03-23 1,068.29 1,069.77 1,051.45 1,066.89 0.0M
2021-03-22 1,088.23 1,088.23 1,073.79 1,074.75 0.0M
2021-03-19 1,069.63 1,094.36 1,069.63 1,088.18 0.0M
2021-03-18 1,103.59 1,106.56 1,087.24 1,093.76 0.0M
2021-03-17 1,085.52 1,105.06 1,085.52 1,098.47 0.0M
2021-03-16 1,115.16 1,116.91 1,091.00 1,102.64 0.0M
2021-03-15 1,136.88 1,140.38 1,110.17 1,116.77 0.0M
2021-03-12 1,128.90 1,141.06 1,122.03 1,141.06 0.0M
2021-03-11 1,123.95 1,129.04 1,107.59 1,128.90 0.0M
2021-03-10 1,095.46 1,120.52 1,090.47 1,117.35 0.0M
2021-03-09 1,108.46 1,119.78 1,084.47 1,099.91 0.0M
2021-03-08 1,122.55 1,128.34 1,091.90 1,106.84 0.0M
2021-03-05 1,097.18 1,124.93 1,092.10 1,108.41 0.0M
2021-03-04 1,057.74 1,097.99 1,054.94 1,097.18 0.0M
2021-03-03 1,052.86 1,071.39 1,051.91 1,063.53 0.0M
2021-03-02 1,034.62 1,058.44 1,033.26 1,052.69 0.0M
2021-03-01 1,038.38 1,057.38 1,038.38 1,050.66 0.0M
2021-02-26 1,067.44 1,067.44 1,029.60 1,038.36 0.0M
2021-02-25 1,059.37 1,081.18 1,056.67 1,067.45 0.0M
2021-02-24 1,042.14 1,057.36 1,030.22 1,054.38 0.0M
2021-02-23 1,028.46 1,048.75 1,020.72 1,036.48 0.0M
2021-02-22 1,002.25 1,027.41 993.83 1,013.64 0.0M
2021-02-19 975.07 1,002.04 975.07 999.68 0.0M
2021-02-18 1,000.03 1,022.39 989.49 989.49 0.0M
2021-02-17 984.63 1,012.33 984.63 1,000.02 0.0M
2021-02-16 996.95 1,008.59 975.20 984.63 0.0M
2021-02-15 946.44 988.60 946.44 988.60 0.0M
2021-02-12 934.52 948.64 924.15 946.48 0.0M
2021-02-11 941.80 943.15 925.63 937.49 0.0M
2021-02-10 941.33 944.22 918.17 940.32 0.0M
2021-02-09 952.06 977.67 928.35 935.54 0.0M
2021-02-08 957.98 964.61 946.69 952.12 0.0M
2021-02-05 947.45 962.52 940.15 949.09 0.0M
2021-02-04 953.19 968.69 937.56 945.43 0.0M
2021-02-03 953.40 955.29 934.20 950.90 0.0M
2021-02-02 935.15 951.13 933.81 943.70 0.0M
2021-02-01 949.72 950.54 932.67 935.15 0.0M
2021-01-29 968.99 973.02 944.19 944.19 0.0M
2021-01-28 952.02 978.95 946.99 968.98 0.0M
2021-01-27 967.48 976.67 947.44 969.27 0.0M
2021-01-26 956.73 985.95 954.17 973.41 0.0M
2021-01-25 985.26 987.94 950.22 956.46 0.0M
2021-01-22 974.51 983.78 960.61 979.87 0.0M
2021-01-21 1,010.23 1,017.10 983.68 986.78 0.0M
2021-01-20 1,006.08 1,013.88 999.89 1,010.24 0.0M
2021-01-19 1,003.66 1,010.91 997.59 1,005.01 0.0M
2021-01-18 1,003.50 1,003.50 983.02 1,000.42 0.0M
2021-01-15 1,018.21 1,024.02 986.12 1,003.49 0.0M
2021-01-14 1,009.05 1,024.82 1,008.12 1,022.53 0.0M
2021-01-13 1,011.18 1,025.22 1,006.22 1,012.69 0.0M
2021-01-12 998.65 1,015.63 998.65 1,002.29 0.0M
2021-01-11 1,013.98 1,013.98 987.17 998.71 0.0M
2021-01-08 1,013.34 1,024.12 1,005.66 1,013.99 0.0M
2021-01-07 1,013.54 1,020.61 996.58 1,013.33 0.0M
2021-01-06 983.33 1,010.07 967.31 1,002.35 0.0M
2021-01-05 935.68 960.28 928.94 960.28 0.0M
2021-01-04 945.84 966.55 928.27 935.68 0.0M