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
2022-12-30 1,631.49 1,631.49 1,611.44 1,611.44 0.0M
2022-12-29 1,613.66 1,640.26 1,613.66 1,631.47 0.0M
2022-12-28 1,640.51 1,655.24 1,622.16 1,631.21 0.0M
2022-12-27 1,626.86 1,654.55 1,626.86 1,638.31 0.0M
2022-12-23 1,613.05 1,633.35 1,612.23 1,626.82 0.0M
2022-12-22 1,633.05 1,647.34 1,616.30 1,621.00 0.0M
2022-12-21 1,574.37 1,624.83 1,572.45 1,620.72 0.0M
2022-12-20 1,549.97 1,586.20 1,543.11 1,574.41 0.0M
2022-12-19 1,544.32 1,580.97 1,544.32 1,556.55 0.0M
2022-12-16 1,560.67 1,564.59 1,523.40 1,529.52 0.0M
2022-12-15 1,554.40 1,591.93 1,549.71 1,550.53 0.0M
2022-12-14 1,590.87 1,610.71 1,572.77 1,579.35 0.0M
2022-12-13 1,562.37 1,607.04 1,562.37 1,590.59 0.0M
2022-12-12 1,546.74 1,559.35 1,534.13 1,555.79 0.0M
2022-12-09 1,560.16 1,560.45 1,526.73 1,546.74 0.0M
2022-12-08 1,566.69 1,587.03 1,560.95 1,560.98 0.0M
2022-12-07 1,566.72 1,575.76 1,551.18 1,553.53 0.0M
2022-12-06 1,586.99 1,593.60 1,563.45 1,585.91 0.0M
2022-12-05 1,583.33 1,603.54 1,580.64 1,587.10 0.0M
2022-12-02 1,600.79 1,600.79 1,568.18 1,590.61 0.0M
2022-12-01 1,616.90 1,624.18 1,600.52 1,600.79 0.0M
2022-11-30 1,598.63 1,631.99 1,596.26 1,628.76 0.0M
2022-11-29 1,569.18 1,603.21 1,565.99 1,591.89 0.0M
2022-11-28 1,550.86 1,563.79 1,537.15 1,559.48 0.0M
2022-11-25 1,564.61 1,586.70 1,562.46 1,578.35 0.0M
2022-11-24 1,556.01 1,575.41 1,556.01 1,561.65 0.0M
2022-11-23 1,568.41 1,593.21 1,549.54 1,556.00 0.0M
2022-11-22 1,538.75 1,574.34 1,536.35 1,568.41 0.0M
2022-11-21 1,550.34 1,562.52 1,499.67 1,502.64 0.0M
2022-11-18 1,570.30 1,594.55 1,538.25 1,550.34 0.0M
2022-11-17 1,568.97 1,580.83 1,547.16 1,551.16 0.0M
2022-11-16 1,560.74 1,597.39 1,560.74 1,573.02 0.0M
2022-11-15 1,537.55 1,564.20 1,524.88 1,560.69 0.0M
2022-11-14 1,540.54 1,561.29 1,536.68 1,537.56 0.0M
2022-11-11 1,517.02 1,555.28 1,515.67 1,540.51 0.0M
2022-11-10 1,521.48 1,550.66 1,513.28 1,526.72 0.0M
2022-11-09 1,549.31 1,551.20 1,522.02 1,531.72 0.0M
2022-11-08 1,558.23 1,568.74 1,542.30 1,543.38 0.0M
2022-11-07 1,540.93 1,577.90 1,540.69 1,570.90 0.0M
2022-11-04 1,536.39 1,574.56 1,536.39 1,560.07 0.0M
2022-11-03 1,509.96 1,541.45 1,505.88 1,536.33 0.0M
2022-11-02 1,531.25 1,547.69 1,515.86 1,518.86 0.0M
2022-11-01 1,510.50 1,526.21 1,509.96 1,526.13 0.0M
2022-10-31 1,474.85 1,507.00 1,451.48 1,488.40 0.0M
2022-10-28 1,460.91 1,503.74 1,460.35 1,474.58 0.0M
2022-10-27 1,442.52 1,476.00 1,436.08 1,471.69 0.0M
2022-10-26 1,438.52 1,441.48 1,416.63 1,429.59 0.0M
2022-10-25 1,443.60 1,448.98 1,434.95 1,438.46 0.0M
2022-10-24 1,430.96 1,455.18 1,407.28 1,445.22 0.0M
2022-10-21 1,430.73 1,432.28 1,408.90 1,430.96 0.0M
2022-10-20 1,442.61 1,457.41 1,430.73 1,430.73 0.0M
2022-10-19 1,408.18 1,434.21 1,408.18 1,421.32 0.0M
2022-10-18 1,433.98 1,440.43 1,408.13 1,408.13 0.0M
2022-10-17 1,410.29 1,435.89 1,410.29 1,431.56 0.0M
2022-10-14 1,399.96 1,429.60 1,395.19 1,410.27 0.0M
2022-10-13 1,344.31 1,394.84 1,344.31 1,385.95 0.0M
2022-10-12 1,362.78 1,372.76 1,332.05 1,344.31 0.0M
2022-10-11 1,369.83 1,376.03 1,348.40 1,362.80 0.0M
2022-10-10 1,402.45 1,422.93 1,383.30 1,391.39 0.0M
2022-10-07 1,395.26 1,426.25 1,394.72 1,421.05 0.0M
2022-10-06 1,396.98 1,409.65 1,373.52 1,385.29 0.0M
2022-10-05 1,384.26 1,406.69 1,363.23 1,401.57 0.0M
2022-10-04 1,366.20 1,394.47 1,358.08 1,386.41 0.0M
2022-10-03 1,293.47 1,351.65 1,293.47 1,344.64 0.0M
2022-09-30 1,293.17 1,316.43 1,289.41 1,304.52 0.0M
2022-09-29 1,274.59 1,284.10 1,252.98 1,278.48 0.0M
2022-09-28 1,271.03 1,296.84 1,252.45 1,274.59 0.0M
2022-09-27 1,270.90 1,308.36 1,270.63 1,292.99 0.0M
2022-09-26 1,257.03 1,282.55 1,251.64 1,270.90 0.0M
2022-09-23 1,314.54 1,318.43 1,249.17 1,257.09 0.0M
2022-09-22 1,316.17 1,339.50 1,306.34 1,321.95 0.0M
2022-09-21 1,320.75 1,341.23 1,315.49 1,322.23 0.0M
2022-09-20 1,345.58 1,352.06 1,317.65 1,320.74 0.0M
2022-09-19 1,345.20 1,348.16 1,306.51 1,332.37 0.0M
2022-09-16 1,350.32 1,364.74 1,337.92 1,345.20 0.0M
2022-09-15 1,385.22 1,391.69 1,347.89 1,352.07 0.0M
2022-09-14 1,343.18 1,402.47 1,342.24 1,385.22 0.0M
2022-09-13 1,362.54 1,370.35 1,341.02 1,351.80 0.0M
2022-09-12 1,346.88 1,374.39 1,346.88 1,367.39 0.0M
2022-09-09 1,339.41 1,363.40 1,338.61 1,346.87 0.0M
2022-09-08 1,345.09 1,367.99 1,324.04 1,329.70 0.0M
2022-09-07 1,377.91 1,385.50 1,338.08 1,345.76 0.0M
2022-09-06 1,436.92 1,441.77 1,393.54 1,397.31 0.0M
2022-09-05 1,387.92 1,451.84 1,387.92 1,437.02 0.0M
2022-09-02 1,362.60 1,406.24 1,357.21 1,393.31 0.0M
2022-09-01 1,369.88 1,371.50 1,346.96 1,356.94 0.0M
2022-08-31 1,411.17 1,411.71 1,353.16 1,369.88 0.0M
2022-08-30 1,469.89 1,480.67 1,415.21 1,416.83 0.0M
2022-08-29 1,459.41 1,477.15 1,434.56 1,469.92 0.0M
2022-08-26 1,461.89 1,476.17 1,452.99 1,458.06 0.0M
2022-08-25 1,467.81 1,479.67 1,460.27 1,460.27 0.0M
2022-08-24 1,480.73 1,480.73 1,449.49 1,449.49 0.0M
2022-08-23 1,429.17 1,481.54 1,428.10 1,479.65 0.0M
2022-08-22 1,423.77 1,439.50 1,403.02 1,433.21 0.0M
2022-08-19 1,426.80 1,442.93 1,415.97 1,423.77 0.0M
2022-08-18 1,397.62 1,429.18 1,395.19 1,426.75 0.0M
2022-08-17 1,398.96 1,403.60 1,375.79 1,392.77 0.0M
2022-08-16 1,375.50 1,404.62 1,374.43 1,391.68 0.0M
2022-08-15 1,415.36 1,415.63 1,350.44 1,370.38 0.0M
2022-08-12 1,405.19 1,431.33 1,396.58 1,403.23 0.0M
2022-08-11 1,383.61 1,405.12 1,379.56 1,405.12 0.0M
2022-08-10 1,368.27 1,385.49 1,353.42 1,365.82 0.0M
2022-08-09 1,343.30 1,384.17 1,339.70 1,374.20 0.0M
2022-08-08 1,333.28 1,356.37 1,330.05 1,346.40 0.0M
2022-08-05 1,308.46 1,326.86 1,287.84 1,321.29 0.0M
2022-08-04 1,301.22 1,338.89 1,297.58 1,314.66 0.0M
2022-08-03 1,303.82 1,343.80 1,294.52 1,314.70 0.0M
2022-08-02 1,326.86 1,331.96 1,303.82 1,303.82 0.0M
2022-08-01 1,341.51 1,357.72 1,322.95 1,322.95 0.0M
2022-07-29 1,300.99 1,350.14 1,296.27 1,344.75 0.0M
2022-07-28 1,344.38 1,344.38 1,293.44 1,299.77 0.0M
2022-07-27 1,333.54 1,350.71 1,325.64 1,344.38 0.0M
2022-07-26 1,326.91 1,346.34 1,326.91 1,329.63 0.0M
2022-07-25 1,311.88 1,326.97 1,293.55 1,326.97 0.0M
2022-07-22 1,292.89 1,314.24 1,286.80 1,311.87 0.0M
2022-07-21 1,332.92 1,333.06 1,280.09 1,294.24 0.0M
2022-07-20 1,326.97 1,346.65 1,319.42 1,329.69 0.0M
2022-07-19 1,309.87 1,333.40 1,301.93 1,326.97 0.0M
2022-07-18 1,284.76 1,333.32 1,284.76 1,314.72 0.0M
2022-07-15 1,257.31 1,292.76 1,247.75 1,284.80 0.0M
2022-07-14 1,308.09 1,311.87 1,238.41 1,245.86 0.0M
2022-07-13 1,298.76 1,314.70 1,281.36 1,306.61 0.0M
2022-07-12 1,322.08 1,333.40 1,293.37 1,304.42 0.0M
2022-07-11 1,331.57 1,334.66 1,305.42 1,322.13 0.0M
2022-07-08 1,334.35 1,358.20 1,317.69 1,331.57 0.0M
2022-07-07 1,304.16 1,344.32 1,304.16 1,334.35 0.0M
2022-07-06 1,326.04 1,348.68 1,269.58 1,287.59 0.0M
2022-07-05 1,416.18 1,416.46 1,326.04 1,326.04 0.0M
2022-07-04 1,355.19 1,416.72 1,355.19 1,416.72 0.0M
2022-07-01 1,357.88 1,378.46 1,342.05 1,355.19 0.0M
2022-06-30 1,364.73 1,377.91 1,345.98 1,361.11 0.0M
2022-06-29 1,368.76 1,404.58 1,368.69 1,377.13 0.0M
2022-06-28 1,367.84 1,388.14 1,364.94 1,368.69 0.0M
2022-06-27 1,333.54 1,363.38 1,332.25 1,351.13 0.0M
2022-06-24 1,299.82 1,345.26 1,285.41 1,339.20 0.0M
2022-06-23 1,320.22 1,347.12 1,299.82 1,299.82 0.0M
2022-06-22 1,340.31 1,341.89 1,302.54 1,325.48 0.0M
2022-06-21 1,357.95 1,377.36 1,349.73 1,364.70 0.0M
2022-06-20 1,333.40 1,369.52 1,324.78 1,357.94 0.0M
2022-06-17 1,405.57 1,408.27 1,333.37 1,333.37 0.0M
2022-06-16 1,446.37 1,452.30 1,384.55 1,404.23 0.0M
2022-06-15 1,465.70 1,467.32 1,433.93 1,446.37 0.0M
2022-06-14 1,455.43 1,484.86 1,439.59 1,461.12 0.0M
2022-06-13 1,449.01 1,470.26 1,430.17 1,441.42 0.0M
2022-06-10 1,505.10 1,507.79 1,472.46 1,472.46 0.0M
2022-06-09 1,527.07 1,550.51 1,505.10 1,505.10 0.0M
2022-06-08 1,509.74 1,530.27 1,507.85 1,527.07 0.0M
2022-06-07 1,501.96 1,507.04 1,490.05 1,505.16 0.0M
2022-06-06 1,472.05 1,506.03 1,472.05 1,499.26 0.0M
2022-06-03 1,470.16 1,475.77 1,458.04 1,472.03 0.0M
2022-06-02 1,462.38 1,466.41 1,438.32 1,463.69 0.0M
2022-06-01 1,501.93 1,505.71 1,462.30 1,462.30 0.0M
2022-05-31 1,497.60 1,512.42 1,488.72 1,501.92 0.0M
2022-05-30 1,482.90 1,499.80 1,475.59 1,490.86 0.0M
2022-05-27 1,488.48 1,498.45 1,468.27 1,482.82 0.0M
2022-05-26 1,466.65 1,491.45 1,466.65 1,489.29 0.0M
2022-05-25 1,430.34 1,477.46 1,428.45 1,457.76 0.0M
2022-05-24 1,440.06 1,440.06 1,411.21 1,417.40 0.0M
2022-05-23 1,397.52 1,440.06 1,397.52 1,440.06 0.0M
2022-05-20 1,405.53 1,420.63 1,387.28 1,397.52 0.0M
2022-05-19 1,410.01 1,418.36 1,380.14 1,392.60 0.0M
2022-05-18 1,414.11 1,435.67 1,404.41 1,410.02 0.0M
2022-05-17 1,404.05 1,426.96 1,402.17 1,414.11 0.0M
2022-05-16 1,371.80 1,405.18 1,368.54 1,397.32 0.0M
2022-05-13 1,334.33 1,386.89 1,334.33 1,380.42 0.0M
2022-05-12 1,341.23 1,364.01 1,329.51 1,334.38 0.0M
2022-05-11 1,310.69 1,360.77 1,308.74 1,360.77 0.0M
2022-05-10 1,298.73 1,323.30 1,280.54 1,301.26 0.0M
2022-05-09 1,369.66 1,375.04 1,298.47 1,301.03 0.0M
2022-05-06 1,338.18 1,379.02 1,338.18 1,367.51 0.0M
2022-05-05 1,319.65 1,359.40 1,319.65 1,338.24 0.0M
2022-05-04 1,317.71 1,342.42 1,316.93 1,319.62 0.0M
2022-05-03 1,269.87 1,318.92 1,259.90 1,318.92 0.0M
2022-05-02 1,265.51 1,286.40 1,258.64 1,269.82 0.0M
2022-04-29 1,283.30 1,285.06 1,261.78 1,276.43 0.0M
2022-04-28 1,225.95 1,272.80 1,223.26 1,264.43 0.0M
2022-04-27 1,209.86 1,230.93 1,206.15 1,220.03 0.0M
2022-04-26 1,223.37 1,227.95 1,189.68 1,209.83 0.0M
2022-04-25 1,213.94 1,220.97 1,190.36 1,190.36 0.0M
2022-04-22 1,254.14 1,257.73 1,238.44 1,239.95 0.0M
2022-04-21 1,271.28 1,295.54 1,269.94 1,274.36 0.0M
2022-04-20 1,279.64 1,281.50 1,264.54 1,271.26 0.0M
2022-04-19 1,261.97 1,307.67 1,261.97 1,279.64 0.0M
2022-04-14 1,266.06 1,269.76 1,251.20 1,261.97 0.0M
2022-04-13 1,251.74 1,281.19 1,251.74 1,269.97 0.0M
2022-04-12 1,260.26 1,260.91 1,238.43 1,254.84 0.0M
2022-04-11 1,234.20 1,277.21 1,234.20 1,260.21 0.0M
2022-04-08 1,214.01 1,239.21 1,214.01 1,234.20 0.0M
2022-04-07 1,233.96 1,240.96 1,209.27 1,214.01 0.0M
2022-04-06 1,251.49 1,251.49 1,224.65 1,233.94 0.0M
2022-04-05 1,269.92 1,271.81 1,235.44 1,251.47 0.0M
2022-04-04 1,263.74 1,276.13 1,248.10 1,260.76 0.0M
2022-04-01 1,244.14 1,269.67 1,233.87 1,263.70 0.0M
2022-03-31 1,254.13 1,264.58 1,241.23 1,244.18 0.0M
2022-03-30 1,238.26 1,275.71 1,238.26 1,269.36 0.0M
2022-03-29 1,261.98 1,293.89 1,228.41 1,238.26 0.0M
2022-03-28 1,275.33 1,306.98 1,261.98 1,261.98 0.0M
2022-03-25 1,257.00 1,286.78 1,240.56 1,286.51 0.0M
2022-03-24 1,253.61 1,282.06 1,253.47 1,261.85 0.0M
2022-03-23 1,233.40 1,255.52 1,233.40 1,252.39 0.0M
2022-03-22 1,245.27 1,249.98 1,235.17 1,242.84 0.0M
2022-03-21 1,230.07 1,253.36 1,230.07 1,237.32 0.0M
2022-03-18 1,237.43 1,244.11 1,215.32 1,230.01 0.0M
2022-03-17 1,233.78 1,249.43 1,228.39 1,243.63 0.0M
2022-03-16 1,245.81 1,256.10 1,224.80 1,230.95 0.0M
2022-03-15 1,236.63 1,237.59 1,198.89 1,236.79 0.0M
2022-03-14 1,232.34 1,252.42 1,227.76 1,236.65 0.0M
2022-03-11 1,252.00 1,258.08 1,230.45 1,232.34 0.0M
2022-03-10 1,247.57 1,265.49 1,227.35 1,235.29 0.0M
2022-03-09 1,236.29 1,263.92 1,229.79 1,249.45 0.0M
2022-03-08 1,218.14 1,257.05 1,215.08 1,236.25 0.0M
2022-03-07 1,184.94 1,227.93 1,180.58 1,213.42 0.0M
2022-03-04 1,241.22 1,243.92 1,196.98 1,202.86 0.0M
2022-03-03 1,310.22 1,323.83 1,248.09 1,248.09 0.0M
2022-03-02 1,199.88 1,296.63 1,197.74 1,296.47 0.0M
2022-03-01 1,240.60 1,248.41 1,188.90 1,198.80 0.0M
2022-02-28 1,271.80 1,272.43 1,209.60 1,232.24 0.0M
2022-02-25 1,287.05 1,311.80 1,280.56 1,304.54 0.0M
2022-02-24 1,338.66 1,338.66 1,280.45 1,287.05 0.0M
2022-02-23 1,348.15 1,363.10 1,336.65 1,338.67 0.0M
2022-02-22 1,349.64 1,364.94 1,336.30 1,348.09 0.0M
2022-02-21 1,369.10 1,375.80 1,344.66 1,349.58 0.0M
2022-02-18 1,368.45 1,381.94 1,356.41 1,369.04 0.0M
2022-02-17 1,381.17 1,389.50 1,357.44 1,368.72 0.0M
2022-02-16 1,378.18 1,395.18 1,366.59 1,389.52 0.0M
2022-02-15 1,384.38 1,401.90 1,354.48 1,378.18 0.0M
2022-02-14 1,411.87 1,411.95 1,377.65 1,381.68 0.0M
2022-02-11 1,394.68 1,418.62 1,389.83 1,411.88 0.0M
2022-02-10 1,409.80 1,416.27 1,389.58 1,403.30 0.0M
2022-02-09 1,386.08 1,417.34 1,379.07 1,416.00 0.0M
2022-02-08 1,384.49 1,414.87 1,384.49 1,386.06 0.0M
2022-02-07 1,379.34 1,385.79 1,364.73 1,384.40 0.0M
2022-02-04 1,357.01 1,381.52 1,354.58 1,377.45 0.0M
2022-02-03 1,360.78 1,369.67 1,333.17 1,343.53 0.0M
2022-02-02 1,383.69 1,387.22 1,357.34 1,358.09 0.0M
2022-02-01 1,366.28 1,387.73 1,360.51 1,386.38 0.0M
2022-01-31 1,394.32 1,394.32 1,353.07 1,357.38 0.0M
2022-01-28 1,398.32 1,399.93 1,364.60 1,384.89 0.0M
2022-01-27 1,380.27 1,418.52 1,357.09 1,398.30 0.0M
2022-01-26 1,348.71 1,387.79 1,343.86 1,380.29 0.0M
2022-01-25 1,311.65 1,329.44 1,296.99 1,327.29 0.0M
2022-01-24 1,341.59 1,350.49 1,288.09 1,295.21 0.0M
2022-01-21 1,354.67 1,363.83 1,329.47 1,341.19 0.0M
2022-01-20 1,388.62 1,390.24 1,351.96 1,369.76 0.0M
2022-01-19 1,362.77 1,388.62 1,360.62 1,385.39 0.0M
2022-01-18 1,342.71 1,373.56 1,341.90 1,362.77 0.0M
2022-01-17 1,341.03 1,350.06 1,336.06 1,342.66 0.0M
2022-01-14 1,320.46 1,344.01 1,315.88 1,338.87 0.0M
2022-01-13 1,321.27 1,325.58 1,306.71 1,319.25 0.0M
2022-01-12 1,301.15 1,327.20 1,298.19 1,326.12 0.0M
2022-01-11 1,265.36 1,287.85 1,257.50 1,286.73 0.0M
2022-01-10 1,256.03 1,272.90 1,255.09 1,263.60 0.0M
2022-01-07 1,250.67 1,262.24 1,246.21 1,256.06 0.0M
2022-01-06 1,227.21 1,254.71 1,225.59 1,241.91 0.0M
2022-01-05 1,231.52 1,251.06 1,229.23 1,241.36 0.0M
2022-01-04 1,223.02 1,232.05 1,216.84 1,226.67 0.0M
2022-01-03 1,199.28 1,226.52 1,198.60 1,216.41 0.0M