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
2023-12-29 1,680.65 1,700.58 1,680.65 1,691.63 0.0M
2023-12-28 1,715.39 1,715.39 1,683.61 1,686.40 0.0M
2023-12-27 1,719.02 1,726.10 1,712.69 1,715.41 0.0M
2023-12-22 1,709.66 1,725.84 1,709.66 1,710.80 0.0M
2023-12-21 1,706.66 1,714.35 1,684.51 1,702.54 0.0M
2023-12-20 1,710.19 1,728.00 1,702.54 1,706.58 0.0M
2023-12-19 1,698.37 1,708.62 1,693.23 1,702.24 0.0M
2023-12-18 1,692.41 1,724.17 1,692.41 1,712.08 0.0M
2023-12-15 1,702.34 1,729.49 1,687.47 1,692.41 0.0M
2023-12-14 1,685.06 1,694.37 1,673.00 1,686.44 0.0M
2023-12-13 1,683.74 1,694.89 1,676.33 1,685.03 0.0M
2023-12-12 1,701.80 1,718.86 1,682.89 1,683.70 0.0M
2023-12-11 1,699.94 1,710.91 1,689.79 1,701.85 0.0M
2023-12-08 1,674.67 1,701.57 1,673.01 1,699.93 0.0M
2023-12-07 1,664.80 1,674.40 1,659.03 1,666.17 0.0M
2023-12-06 1,681.77 1,694.39 1,665.35 1,665.62 0.0M
2023-12-05 1,685.88 1,702.88 1,680.13 1,685.33 0.0M
2023-12-04 1,712.46 1,712.46 1,669.41 1,685.87 0.0M
2023-12-01 1,723.42 1,724.52 1,703.95 1,712.46 0.0M
2023-11-30 1,698.99 1,743.40 1,698.99 1,709.72 0.0M
2023-11-29 1,708.84 1,722.82 1,690.48 1,693.78 0.0M
2023-11-28 1,723.11 1,742.61 1,722.56 1,735.16 0.0M
2023-11-27 1,733.91 1,742.86 1,715.79 1,726.13 0.0M
2023-11-24 1,724.89 1,745.45 1,724.89 1,733.91 0.0M
2023-11-23 1,714.13 1,729.37 1,711.65 1,724.94 0.0M
2023-11-22 1,728.63 1,743.44 1,679.36 1,698.51 0.0M
2023-11-21 1,720.96 1,738.50 1,716.58 1,728.65 0.0M
2023-11-20 1,697.34 1,733.02 1,697.34 1,730.00 0.0M
2023-11-17 1,689.33 1,706.10 1,679.18 1,697.33 0.0M
2023-11-16 1,715.11 1,721.43 1,670.96 1,673.98 0.0M
2023-11-15 1,712.71 1,723.12 1,703.95 1,719.22 0.0M
2023-11-14 1,728.66 1,736.61 1,706.62 1,717.37 0.0M
2023-11-13 1,703.71 1,727.51 1,703.71 1,724.27 0.0M
2023-11-10 1,690.88 1,718.22 1,690.83 1,703.71 0.0M
2023-11-09 1,663.41 1,685.13 1,655.47 1,685.13 0.0M
2023-11-08 1,676.85 1,691.90 1,668.05 1,669.16 0.0M
2023-11-07 1,706.46 1,710.84 1,681.78 1,681.78 0.0M
2023-11-06 1,705.36 1,729.45 1,705.36 1,720.71 0.0M
2023-11-03 1,776.90 1,779.37 1,694.12 1,711.66 0.0M
2023-11-02 1,747.23 1,774.96 1,731.13 1,773.62 0.0M
2023-11-01 1,733.59 1,763.73 1,730.28 1,747.30 0.0M
2023-10-31 1,729.76 1,742.37 1,713.03 1,735.51 0.0M
2023-10-30 1,730.95 1,751.69 1,720.98 1,729.70 0.0M
2023-10-27 1,739.64 1,764.61 1,725.37 1,730.12 0.0M
2023-10-26 1,708.10 1,723.26 1,686.99 1,715.79 0.0M
2023-10-25 1,687.29 1,710.36 1,686.20 1,708.21 0.0M
2023-10-24 1,710.92 1,727.63 1,698.86 1,703.47 0.0M
2023-10-23 1,704.59 1,722.97 1,701.57 1,710.93 0.0M
2023-10-20 1,749.29 1,755.86 1,716.98 1,718.30 0.0M
2023-10-19 1,748.05 1,756.55 1,711.86 1,739.14 0.0M
2023-10-18 1,747.97 1,762.21 1,741.65 1,751.61 0.0M
2023-10-17 1,725.22 1,744.94 1,722.46 1,735.08 0.0M
2023-10-16 1,734.82 1,754.56 1,729.07 1,731.79 0.0M
2023-10-13 1,716.20 1,746.86 1,716.20 1,734.86 0.0M
2023-10-12 1,694.35 1,719.50 1,694.35 1,707.42 0.0M
2023-10-11 1,701.94 1,726.61 1,693.51 1,694.27 0.0M
2023-10-10 1,686.15 1,699.75 1,666.41 1,699.75 0.0M
2023-10-09 1,684.79 1,708.04 1,668.29 1,686.10 0.0M
2023-10-06 1,641.76 1,665.81 1,632.64 1,657.38 0.0M
2023-10-05 1,650.54 1,651.09 1,622.84 1,641.76 0.0M
2023-10-04 1,683.15 1,688.06 1,637.14 1,650.53 0.0M
2023-10-03 1,690.55 1,703.16 1,673.83 1,683.15 0.0M
2023-10-02 1,711.63 1,732.48 1,684.51 1,690.55 0.0M
2023-09-29 1,737.40 1,742.91 1,705.06 1,711.36 0.0M
2023-09-28 1,743.18 1,771.14 1,742.91 1,747.27 0.0M
2023-09-27 1,700.40 1,728.65 1,699.35 1,728.38 0.0M
2023-09-26 1,702.91 1,704.01 1,679.33 1,700.40 0.0M
2023-09-25 1,696.88 1,718.26 1,693.04 1,706.47 0.0M
2023-09-22 1,696.89 1,705.93 1,681.53 1,700.44 0.0M
2023-09-21 1,710.87 1,721.83 1,685.93 1,699.63 0.0M
2023-09-20 1,705.93 1,722.16 1,689.23 1,710.94 0.0M
2023-09-19 1,712.49 1,736.90 1,711.67 1,731.42 0.0M
2023-09-18 1,713.09 1,718.03 1,697.69 1,702.62 0.0M
2023-09-15 1,710.66 1,731.22 1,705.19 1,713.09 0.0M
2023-09-14 1,686.21 1,713.37 1,683.75 1,710.62 0.0M
2023-09-13 1,685.12 1,698.28 1,674.74 1,681.83 0.0M
2023-09-12 1,659.91 1,685.67 1,659.06 1,683.47 0.0M
2023-09-11 1,660.74 1,680.77 1,660.74 1,668.41 0.0M
2023-09-08 1,645.41 1,661.04 1,634.96 1,658.55 0.0M
2023-09-07 1,635.51 1,651.70 1,631.95 1,644.86 0.0M
2023-09-06 1,637.21 1,647.91 1,627.62 1,634.69 0.0M
2023-09-05 1,608.38 1,651.68 1,601.31 1,645.43 0.0M
2023-09-04 1,617.69 1,629.78 1,607.56 1,613.04 0.0M
2023-09-01 1,595.19 1,629.78 1,595.19 1,617.67 0.0M
2023-08-31 1,596.87 1,606.73 1,589.19 1,595.26 0.0M
2023-08-30 1,589.43 1,602.33 1,584.51 1,591.66 0.0M
2023-08-29 1,589.26 1,599.95 1,588.44 1,589.52 0.0M
2023-08-28 1,589.78 1,598.02 1,577.73 1,590.35 0.0M
2023-08-25 1,575.50 1,590.25 1,574.42 1,574.70 0.0M
2023-08-24 1,566.43 1,581.01 1,561.82 1,570.57 0.0M
2023-08-23 1,592.47 1,592.47 1,551.64 1,565.06 0.0M
2023-08-22 1,577.72 1,601.80 1,577.44 1,592.74 0.0M
2023-08-21 1,577.29 1,601.92 1,577.18 1,582.10 0.0M
2023-08-18 1,553.10 1,566.32 1,543.83 1,566.32 0.0M
2023-08-17 1,539.42 1,563.28 1,539.42 1,559.40 0.0M
2023-08-16 1,535.30 1,554.51 1,533.93 1,547.37 0.0M
2023-08-15 1,560.25 1,562.44 1,536.96 1,541.34 0.0M
2023-08-14 1,564.36 1,572.35 1,547.37 1,554.49 0.0M
2023-08-11 1,577.87 1,577.87 1,553.42 1,570.67 0.0M
2023-08-10 1,583.34 1,596.46 1,581.71 1,588.56 0.0M
2023-08-09 1,515.59 1,574.01 1,515.59 1,567.17 0.0M
2023-08-08 1,514.00 1,519.74 1,480.54 1,515.63 0.0M
2023-08-07 1,518.38 1,530.68 1,510.67 1,523.05 0.0M
2023-08-04 1,486.52 1,528.80 1,486.52 1,526.88 0.0M
2023-08-03 1,456.98 1,489.59 1,451.51 1,486.57 0.0M
2023-08-02 1,495.62 1,507.41 1,458.06 1,459.44 0.0M
2023-08-01 1,520.57 1,534.00 1,499.73 1,500.55 0.0M
2023-07-31 1,497.55 1,524.13 1,493.13 1,518.37 0.0M
2023-07-28 1,487.15 1,501.40 1,480.29 1,495.91 0.0M
2023-07-27 1,477.29 1,499.74 1,470.44 1,492.63 0.0M
2023-07-26 1,494.27 1,497.29 1,467.06 1,480.03 0.0M
2023-07-25 1,511.01 1,516.77 1,487.42 1,493.18 0.0M
2023-07-24 1,480.32 1,509.61 1,477.03 1,505.53 0.0M
2023-07-21 1,464.59 1,485.76 1,464.59 1,483.61 0.0M
2023-07-20 1,441.34 1,472.59 1,441.34 1,464.68 0.0M
2023-07-19 1,416.93 1,442.92 1,409.25 1,437.78 0.0M
2023-07-18 1,390.57 1,420.47 1,390.57 1,416.93 0.0M
2023-07-17 1,409.25 1,426.52 1,399.38 1,400.44 0.0M
2023-07-14 1,446.51 1,446.51 1,405.39 1,409.25 0.0M
2023-07-13 1,447.12 1,462.20 1,445.20 1,446.55 0.0M
2023-07-12 1,428.77 1,451.78 1,428.77 1,444.65 0.0M
2023-07-11 1,409.77 1,430.67 1,406.21 1,428.69 0.0M
2023-07-10 1,404.34 1,425.18 1,403.79 1,407.86 0.0M
2023-07-07 1,400.77 1,412.07 1,389.87 1,404.34 0.0M
2023-07-06 1,439.76 1,440.31 1,390.07 1,390.07 0.0M
2023-07-05 1,469.63 1,476.21 1,446.83 1,448.26 0.0M
2023-07-04 1,473.15 1,483.84 1,471.27 1,473.74 0.0M
2023-07-03 1,454.24 1,484.12 1,454.24 1,470.14 0.0M
2023-06-30 1,450.16 1,461.38 1,441.68 1,444.09 0.0M
2023-06-29 1,430.93 1,442.20 1,426.55 1,427.14 0.0M
2023-06-28 1,428.19 1,441.35 1,410.10 1,429.56 0.0M
2023-06-27 1,444.64 1,462.46 1,417.23 1,429.02 0.0M
2023-06-26 1,430.42 1,455.10 1,410.14 1,444.67 0.0M
2023-06-23 1,437.23 1,453.45 1,427.14 1,430.37 0.0M
2023-06-22 1,464.37 1,468.48 1,440.52 1,442.98 0.0M
2023-06-21 1,460.85 1,481.09 1,449.34 1,479.72 0.0M
2023-06-20 1,478.63 1,478.63 1,454.51 1,460.85 0.0M
2023-06-19 1,474.25 1,497.00 1,474.25 1,478.62 0.0M
2023-06-16 1,480.83 1,494.26 1,475.40 1,478.36 0.0M
2023-06-15 1,481.43 1,487.16 1,467.97 1,476.99 0.0M
2023-06-14 1,479.71 1,509.08 1,475.92 1,481.36 0.0M
2023-06-13 1,479.46 1,503.57 1,476.44 1,488.20 0.0M
2023-06-12 1,509.90 1,509.90 1,478.66 1,482.47 0.0M
2023-06-09 1,512.13 1,518.41 1,497.01 1,509.89 0.0M
2023-06-08 1,505.56 1,531.06 1,505.56 1,512.09 0.0M
2023-06-07 1,493.23 1,511.58 1,478.70 1,505.50 0.0M
2023-06-06 1,490.70 1,503.03 1,474.81 1,493.16 0.0M
2023-06-05 1,537.03 1,539.51 1,504.14 1,507.15 0.0M
2023-06-02 1,486.30 1,520.30 1,485.81 1,516.19 0.0M
2023-06-01 1,458.67 1,486.04 1,452.92 1,478.07 0.0M
2023-05-31 1,478.96 1,483.90 1,436.43 1,458.64 0.0M
2023-05-30 1,531.01 1,531.01 1,478.92 1,478.92 0.0M
2023-05-29 1,544.43 1,547.72 1,529.38 1,531.28 0.0M
2023-05-26 1,526.10 1,533.49 1,504.70 1,532.09 0.0M
2023-05-25 1,559.01 1,559.01 1,510.46 1,511.30 0.0M
2023-05-24 1,566.93 1,575.71 1,545.05 1,562.30 0.0M
2023-05-23 1,540.37 1,571.59 1,529.95 1,566.66 0.0M
2023-05-22 1,542.13 1,543.41 1,527.33 1,536.53 0.0M
2023-05-19 1,530.35 1,554.20 1,530.35 1,542.04 0.0M
2023-05-18 1,528.64 1,544.82 1,527.03 1,530.31 0.0M
2023-05-17 1,515.28 1,525.05 1,504.04 1,516.58 0.0M
2023-05-16 1,529.47 1,537.46 1,512.50 1,515.19 0.0M
2023-05-15 1,527.42 1,539.34 1,522.47 1,535.50 0.0M
2023-05-12 1,508.00 1,536.49 1,504.17 1,532.35 0.0M
2023-05-11 1,527.70 1,541.71 1,495.07 1,508.00 0.0M
2023-05-10 1,529.92 1,548.85 1,518.90 1,527.72 0.0M
2023-05-09 1,532.95 1,541.20 1,516.16 1,523.89 0.0M
2023-05-08 1,542.53 1,562.52 1,538.39 1,544.46 0.0M
2023-05-05 1,502.23 1,547.69 1,502.23 1,542.48 0.0M
2023-05-04 1,501.42 1,531.58 1,489.00 1,502.25 0.0M
2023-05-03 1,518.93 1,533.73 1,491.79 1,501.42 0.0M
2023-05-02 1,592.18 1,592.18 1,511.53 1,511.53 0.0M
2023-04-28 1,569.97 1,594.91 1,536.80 1,592.18 0.0M
2023-04-27 1,576.47 1,600.32 1,559.82 1,562.84 0.0M
2023-04-26 1,589.94 1,610.24 1,584.12 1,604.71 0.0M
2023-04-25 1,601.73 1,601.73 1,575.95 1,584.19 0.0M
2023-04-24 1,575.10 1,602.83 1,569.07 1,599.54 0.0M
2023-04-21 1,582.18 1,594.79 1,572.86 1,585.52 0.0M
2023-04-20 1,590.99 1,597.57 1,576.77 1,582.26 0.0M
2023-04-19 1,604.97 1,608.00 1,583.05 1,595.65 0.0M
2023-04-18 1,616.45 1,619.76 1,595.38 1,611.55 0.0M
2023-04-17 1,620.78 1,636.47 1,613.70 1,613.70 0.0M
2023-04-14 1,598.88 1,621.12 1,593.12 1,613.38 0.0M
2023-04-13 1,601.56 1,615.31 1,597.73 1,599.97 0.0M
2023-04-12 1,606.04 1,624.94 1,600.76 1,606.23 0.0M
2023-04-11 1,579.96 1,611.49 1,579.96 1,606.04 0.0M
2023-04-06 1,576.16 1,602.22 1,576.16 1,579.96 0.0M
2023-04-05 1,560.47 1,584.05 1,558.60 1,570.13 0.0M
2023-04-04 1,584.84 1,591.97 1,558.83 1,558.83 0.0M
2023-04-03 1,559.40 1,587.09 1,550.35 1,581.55 0.0M
2023-03-31 1,491.67 1,499.90 1,481.81 1,493.88 0.0M
2023-03-30 1,475.46 1,504.56 1,472.76 1,495.24 0.0M
2023-03-29 1,483.18 1,483.18 1,463.16 1,479.57 0.0M
2023-03-28 1,463.65 1,476.32 1,453.02 1,470.57 0.0M
2023-03-27 1,423.95 1,450.54 1,411.34 1,432.67 0.0M
2023-03-24 1,459.05 1,460.42 1,397.65 1,423.95 0.0M
2023-03-23 1,487.84 1,491.13 1,467.47 1,468.37 0.0M
2023-03-22 1,501.47 1,507.50 1,489.48 1,495.79 0.0M
2023-03-21 1,507.50 1,536.33 1,501.47 1,517.09 0.0M
2023-03-20 1,431.05 1,491.36 1,423.65 1,480.08 0.0M
2023-03-17 1,486.18 1,513.04 1,446.35 1,460.38 0.0M
2023-03-16 1,491.66 1,498.46 1,427.50 1,465.07 0.0M
2023-03-15 1,538.24 1,539.88 1,454.63 1,463.97 0.0M
2023-03-14 1,513.03 1,553.86 1,491.65 1,551.12 0.0M
2023-03-13 1,594.72 1,594.72 1,504.52 1,515.22 0.0M
2023-03-10 1,606.84 1,606.84 1,573.39 1,594.72 0.0M
2023-03-09 1,615.35 1,616.45 1,594.78 1,606.85 0.0M
2023-03-08 1,619.77 1,629.32 1,615.35 1,618.36 0.0M
2023-03-07 1,636.74 1,640.86 1,618.13 1,621.14 0.0M
2023-03-06 1,625.51 1,634.60 1,622.24 1,629.34 0.0M
2023-03-03 1,624.41 1,628.25 1,586.58 1,621.39 0.0M
2023-03-02 1,593.25 1,625.27 1,593.25 1,624.45 0.0M
2023-03-01 1,611.81 1,617.29 1,592.60 1,593.17 0.0M
2023-02-28 1,614.53 1,630.78 1,609.34 1,609.34 0.0M
2023-02-27 1,610.69 1,633.46 1,610.69 1,627.14 0.0M
2023-02-24 1,633.17 1,649.62 1,598.90 1,598.90 0.0M
2023-02-23 1,607.70 1,638.64 1,601.39 1,624.12 0.0M
2023-02-22 1,611.60 1,613.25 1,591.83 1,604.68 0.0M
2023-02-21 1,619.45 1,626.03 1,597.24 1,611.33 0.0M
2023-02-20 1,617.57 1,624.49 1,613.46 1,618.90 0.0M
2023-02-17 1,634.28 1,640.58 1,603.10 1,611.81 0.0M
2023-02-16 1,658.40 1,662.79 1,638.92 1,646.89 0.0M
2023-02-15 1,647.81 1,653.78 1,638.27 1,648.53 0.0M
2023-02-14 1,635.97 1,659.08 1,633.78 1,648.09 0.0M
2023-02-13 1,630.59 1,640.71 1,618.98 1,635.97 0.0M
2023-02-10 1,583.16 1,646.22 1,577.95 1,630.87 0.0M
2023-02-09 1,551.04 1,590.02 1,551.04 1,589.74 0.0M
2023-02-08 1,570.72 1,585.53 1,529.39 1,550.99 0.0M
2023-02-07 1,529.57 1,581.13 1,529.57 1,581.13 0.0M
2023-02-06 1,548.51 1,553.99 1,526.00 1,529.59 0.0M
2023-02-03 1,516.79 1,563.92 1,515.68 1,548.51 0.0M
2023-02-02 1,529.58 1,542.01 1,506.91 1,516.52 0.0M
2023-02-01 1,565.80 1,575.95 1,538.08 1,538.08 0.0M
2023-01-31 1,591.39 1,592.21 1,556.56 1,565.80 0.0M
2023-01-30 1,589.71 1,598.79 1,578.47 1,591.39 0.0M
2023-01-27 1,620.38 1,627.44 1,601.96 1,610.82 0.0M
2023-01-26 1,609.16 1,618.72 1,595.96 1,607.76 0.0M
2023-01-25 1,610.52 1,620.41 1,584.42 1,604.50 0.0M
2023-01-24 1,625.00 1,627.52 1,608.51 1,612.71 0.0M
2023-01-23 1,616.96 1,632.95 1,608.50 1,626.65 0.0M
2023-01-20 1,631.03 1,634.87 1,609.86 1,616.99 0.0M
2023-01-19 1,610.21 1,621.76 1,593.22 1,603.07 0.0M
2023-01-18 1,622.45 1,652.07 1,622.45 1,637.62 0.0M
2023-01-17 1,635.59 1,644.38 1,597.20 1,637.53 0.0M
2023-01-16 1,647.51 1,655.46 1,631.48 1,631.48 0.0M
2023-01-13 1,636.95 1,661.70 1,636.95 1,641.20 0.0M
2023-01-12 1,631.20 1,643.81 1,622.43 1,633.39 0.0M
2023-01-11 1,604.95 1,631.54 1,604.95 1,615.29 0.0M
2023-01-10 1,593.63 1,613.10 1,588.97 1,604.86 0.0M
2023-01-09 1,612.27 1,619.96 1,597.46 1,602.41 0.0M
2023-01-06 1,597.17 1,620.75 1,597.17 1,612.25 0.0M
2023-01-05 1,578.31 1,598.55 1,576.14 1,591.97 0.0M
2023-01-04 1,620.54 1,620.54 1,577.50 1,582.69 0.0M
2023-01-03 1,640.48 1,673.73 1,612.86 1,620.47 0.0M
2023-01-02 1,607.88 1,651.78 1,607.88 1,648.98 0.0M