BEW Engineering Ltd (BEWE)

BEWE
🏛️ 인도 →
144.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 344.99 361.25 339.53 351.85 0.0M
2023-12-28 345.00 345.00 344.95 344.95 0.0M
2023-12-27 345.00 345.00 335.00 345.00 0.0M
2023-12-26 340.75 352.24 340.75 341.25 0.0M
2023-12-22 340.50 340.75 340.50 340.75 0.0M
2023-12-21 330.00 341.25 329.99 341.25 0.0M
2023-12-20 343.81 343.81 324.75 324.91 0.0M
2023-12-19 337.50 346.75 337.50 343.81 0.0M
2023-12-18 345.00 345.00 332.50 336.71 0.0M
2023-12-15 350.00 350.00 345.00 345.13 0.0M
2023-12-14 341.80 364.75 341.75 350.00 0.0M
2023-12-13 338.00 368.50 321.00 363.38 0.0M
2023-12-12 350.00 369.75 320.00 349.58 0.0M
2023-12-11 362.50 367.50 362.50 367.50 0.0M
2023-12-08 371.94 374.25 360.00 360.00 0.0M
2023-12-07 375.00 375.00 372.50 372.88 0.0M
2023-12-06 361.25 371.25 361.25 371.25 0.0M
2023-12-05 365.25 365.25 344.00 364.26 0.0M
2023-12-04 367.49 367.49 361.25 361.25 0.0M
2023-12-01 371.25 371.25 355.51 368.25 0.0M
2023-11-30 358.50 371.25 358.50 371.25 0.0M
2023-11-29 352.00 358.86 345.00 346.25 0.0M
2023-11-28 338.75 351.36 337.50 351.36 0.0M
2023-11-24 357.50 361.23 346.25 351.36 0.0M
2023-11-23 368.75 368.75 355.00 358.13 0.0M
2023-11-22 375.25 375.25 366.25 368.75 0.0M
2023-11-21 377.54 377.54 375.00 377.50 0.0M
2023-11-20 380.00 381.25 379.50 380.64 0.0M
2023-11-17 363.25 380.00 363.25 379.96 0.0M
2023-11-16 381.25 382.49 377.75 377.75 0.0M
2023-11-15 365.00 378.75 365.00 378.75 0.0M
2023-11-13 375.50 380.74 375.01 378.75 0.0M
2023-11-12 375.00 375.01 375.00 375.01 0.0M
2023-11-10 375.51 380.18 374.50 380.18 0.0M
2023-11-09 383.73 383.73 368.75 374.88 0.0M
2023-11-08 391.50 395.00 362.50 375.00 0.1M
2023-11-07 414.49 414.75 414.49 414.75 0.0M
2023-11-06 415.00 415.00 400.01 412.48 0.0M
2023-11-03 418.50 418.50 410.00 411.63 0.0M
2023-11-02 401.25 414.50 401.25 404.31 0.0M
2023-11-01 402.50 402.50 392.50 392.50 0.0M
2023-10-31 417.49 417.49 406.25 410.00 0.0M
2023-10-30 408.14 408.14 404.75 407.50 0.0M
2023-10-27 410.00 410.00 400.00 401.25 0.0M
2023-10-26 380.00 392.50 380.00 392.50 0.0M
2023-10-25 411.38 411.38 375.04 393.75 0.0M
2023-10-23 406.25 416.25 400.00 415.20 0.0M
2023-10-20 419.99 425.00 402.79 411.73 0.0M
2023-10-19 417.78 417.78 417.51 417.51 0.0M
2023-10-18 426.66 428.50 416.25 417.51 0.0M
2023-10-17 428.00 429.50 424.25 426.66 0.0M
2023-10-16 432.00 432.00 410.00 425.66 0.0M
2023-10-13 407.50 409.59 403.00 403.00 0.0M
2023-10-12 421.75 421.75 402.51 405.63 0.0M
2023-10-11 419.75 419.75 409.50 409.50 0.0M
2023-10-10 410.00 414.99 403.20 412.50 0.0M
2023-10-09 392.50 398.75 392.50 397.75 0.0M
2023-10-06 408.78 416.41 408.78 410.00 0.0M
2023-10-05 410.00 413.75 405.00 410.63 0.0M
2023-10-04 423.74 423.74 403.50 404.88 0.0M
2023-10-03 424.73 432.50 422.50 423.74 0.0M
2023-09-29 427.24 447.25 420.00 424.73 0.0M
2023-09-28 395.00 411.25 385.26 402.25 0.0M
2023-09-27 394.75 416.23 393.74 413.39 0.1M
2023-09-26 387.50 402.50 377.50 389.41 0.1M
2023-09-25 347.50 395.74 347.50 378.23 0.3M
2023-09-21 347.50 347.50 347.50 347.50 0.0M
2023-09-20 319.00 349.75 319.00 348.59 0.1M
2023-09-15 344.86 345.00 344.86 345.00 0.0M
2023-09-14 344.98 345.00 344.73 344.86 0.0M
2023-09-13 332.50 332.50 312.50 332.50 0.0M
2023-09-12 337.73 337.75 337.50 337.50 0.0M
2023-09-08 343.75 354.74 340.50 351.25 0.0M
2023-09-07 343.75 343.75 343.75 343.75 0.0M
2023-09-06 343.75 345.00 341.25 345.00 0.0M
2023-09-05 350.00 350.00 349.75 349.75 0.0M
2023-09-04 361.99 362.00 337.75 342.53 0.0M
2023-09-01 360.49 360.49 351.50 351.50 0.0M
2023-08-31 340.25 362.25 340.25 358.61 0.0M
2023-08-30 364.25 364.25 364.25 364.25 0.0M
2023-08-29 360.48 360.48 357.50 357.50 0.0M
2023-08-25 353.75 353.75 342.88 352.25 0.0M
2023-08-24 345.00 350.13 342.75 350.00 0.0M
2023-08-23 342.50 347.50 340.00 345.50 0.0M
2023-08-22 346.00 348.63 340.00 342.50 0.0M
2023-08-21 336.25 338.75 336.25 338.75 0.0M
2023-08-18 345.00 345.00 332.50 339.59 0.0M
2023-08-17 347.50 347.50 340.25 342.63 0.0M
2023-08-16 317.51 343.75 317.51 343.75 0.0M
2023-08-14 332.50 337.50 332.50 337.50 0.0M
2023-08-11 330.01 330.01 315.00 325.00 0.0M
2023-08-10 312.50 349.50 312.50 329.96 0.0M
2023-08-09 315.00 315.00 312.25 312.50 0.0M
2023-08-08 328.75 328.75 325.00 327.23 0.0M
2023-08-04 337.00 337.00 337.00 337.00 0.0M
2023-08-03 320.25 338.00 320.25 329.34 0.0M
2023-08-02 343.75 343.75 337.50 337.50 0.0M
2023-08-01 342.50 347.00 335.00 343.40 0.0M
2023-07-31 347.50 347.50 340.00 346.75 0.0M
2023-07-28 350.00 360.00 345.03 345.03 0.0M
2023-07-26 333.26 355.01 333.26 347.25 0.0M
2023-07-25 344.25 350.25 343.75 347.99 0.0M
2023-07-24 323.75 345.00 323.75 343.90 0.0M
2023-07-21 325.00 327.50 325.00 325.81 0.0M
2023-07-20 324.33 325.00 317.50 325.00 0.0M
2023-07-19 325.00 325.13 317.50 324.33 0.0M
2023-07-18 321.50 321.50 313.75 317.50 0.0M
2023-07-17 316.25 327.50 316.25 327.50 0.0M
2023-07-14 332.53 332.53 321.28 324.55 0.0M
2023-07-13 332.50 337.49 322.75 332.40 0.0M
2023-07-12 331.25 334.99 331.24 332.50 0.0M
2023-07-11 325.00 328.75 324.98 328.75 0.0M
2023-07-10 317.50 325.00 316.25 323.11 0.0M
2023-07-07 312.50 315.00 312.50 315.00 0.0M
2023-07-06 320.00 324.99 312.50 313.75 0.0M
2023-07-05 323.75 323.75 323.75 323.75 0.0M
2023-07-04 303.75 331.25 303.75 323.75 0.0M
2023-07-03 305.00 326.25 305.00 319.16 0.0M
2023-06-30 301.25 305.00 301.25 302.50 0.0M
2023-06-28 303.75 305.00 303.75 305.00 0.0M
2023-06-27 285.01 292.50 285.00 288.56 0.0M
2023-06-26 292.50 292.50 292.50 292.50 0.0M
2023-06-23 285.00 297.50 285.00 297.50 0.0M
2023-06-22 298.71 300.00 298.71 300.00 0.0M
2023-06-21 305.00 305.00 299.74 299.74 0.0M
2023-06-20 298.50 300.00 295.00 298.63 0.0M
2023-06-19 295.00 298.50 295.00 298.50 0.0M
2023-06-16 297.68 297.68 292.50 294.71 0.0M
2023-06-15 300.25 300.25 293.00 299.93 0.0M
2023-06-14 300.00 300.00 300.00 300.00 0.0M
2023-06-13 300.00 302.50 297.50 301.90 0.0M
2023-06-12 296.25 300.01 288.75 300.00 0.0M
2023-06-09 300.00 300.00 300.00 300.00 0.0M
2023-06-08 303.75 309.99 303.75 309.73 0.0M
2023-06-07 300.00 312.00 300.00 311.23 0.0M
2023-06-06 290.00 308.75 277.51 296.00 0.0M
2023-06-05 285.26 299.25 285.26 299.25 0.0M
2023-06-02 293.50 293.50 287.50 289.25 0.0M
2023-06-01 266.26 288.75 266.26 282.50 0.1M
2023-05-31 312.50 312.50 298.75 300.00 0.0M
2023-05-30 329.75 329.75 306.25 307.63 0.0M
2023-05-29 322.76 330.50 317.70 317.70 0.0M
2023-05-26 313.51 317.50 290.75 311.39 0.1M
2023-05-25 332.25 332.50 310.00 313.73 0.1M
2023-05-24 246.53 295.85 246.50 295.85 0.5M
2023-05-23 237.50 251.25 233.76 246.55 0.1M
2023-05-22 242.50 251.26 242.50 249.46 0.1M
2023-05-19 220.00 236.98 220.00 234.71 0.1M
2023-05-18 212.50 226.25 212.50 226.25 0.1M
2023-05-17 227.50 227.50 219.15 226.75 0.0M
2023-05-16 221.50 231.25 221.25 231.25 0.0M
2023-05-15 219.25 225.00 219.25 224.50 0.0M
2023-05-12 222.50 225.50 220.00 220.00 0.0M
2023-05-11 198.76 235.00 195.00 225.91 0.1M
2023-05-10 205.00 205.00 201.25 201.86 0.0M
2023-05-09 224.75 224.75 200.00 205.00 0.0M
2023-05-08 220.00 220.75 210.00 210.03 0.0M
2023-05-05 204.03 215.00 204.03 213.91 0.0M
2023-05-04 227.50 227.50 195.25 204.03 0.1M
2023-05-03 227.50 232.50 227.50 232.50 0.0M
2023-05-02 226.18 231.50 226.18 227.88 0.0M
2023-04-28 225.25 228.50 225.00 226.18 0.0M
2023-04-27 233.75 237.88 222.50 225.25 0.0M
2023-04-26 227.70 235.00 227.49 234.94 0.0M
2023-04-24 229.25 233.50 229.00 230.56 0.0M
2023-04-21 221.25 230.00 221.25 229.81 0.0M
2023-04-20 203.75 220.00 202.80 220.00 0.0M
2023-04-19 195.03 210.00 195.00 202.34 0.0M
2023-04-18 202.50 202.50 200.00 200.00 0.0M
2023-04-17 195.00 195.00 192.50 192.50 0.0M
2023-04-13 192.50 195.00 187.50 195.00 0.0M
2023-04-12 198.00 198.00 197.50 197.50 0.0M
2023-04-11 198.00 198.00 198.00 198.00 0.0M
2023-04-10 197.50 198.00 188.75 197.50 0.0M
2023-04-06 205.51 205.51 205.00 205.00 0.0M
2023-04-05 196.25 209.50 196.25 209.50 0.0M
2023-04-03 179.00 192.25 179.00 191.16 0.0M
2023-03-31 175.50 183.25 175.00 177.66 0.0M
2023-03-29 164.03 177.25 164.00 170.55 0.0M
2023-03-28 167.25 167.50 164.25 166.73 0.0M
2023-03-27 161.79 166.23 161.25 163.69 0.0M
2023-03-23 161.25 170.00 161.25 165.00 0.0M
2023-03-22 165.00 166.25 165.00 166.25 0.0M
2023-03-21 163.50 163.50 158.01 160.00 0.0M
2023-03-20 157.50 157.50 157.50 157.50 0.0M
2023-03-17 165.00 165.00 160.00 160.00 0.0M
2023-03-16 160.00 160.00 159.75 160.00 0.0M
2023-03-15 160.00 163.75 160.00 163.59 0.0M
2023-03-14 167.00 167.25 161.25 163.56 0.0M
2023-03-13 160.00 168.25 160.00 163.08 0.0M
2023-03-10 157.75 160.00 157.75 160.00 0.0M
2023-03-09 158.75 158.75 155.50 157.75 0.0M
2023-03-08 155.25 163.75 155.00 158.75 0.0M
2023-03-06 170.00 170.00 160.00 160.00 0.0M
2023-03-03 153.25 170.00 151.25 160.00 0.0M
2023-03-02 152.50 152.50 152.50 152.50 0.0M
2023-03-01 149.99 152.50 149.99 152.50 0.0M
2023-02-28 146.25 146.25 145.00 145.00 0.0M
2023-02-27 142.50 148.75 140.00 148.75 0.0M
2023-02-24 146.74 146.74 142.50 142.55 0.0M
2023-02-23 150.03 150.03 145.00 145.00 0.0M
2023-02-22 150.01 151.00 148.00 149.63 0.0M
2023-02-21 152.50 152.50 150.00 150.00 0.0M
2023-02-20 155.00 155.00 149.50 153.25 0.0M
2023-02-17 160.00 160.00 148.75 152.75 0.0M
2023-02-15 165.00 165.00 162.50 162.50 0.0M
2023-02-08 168.75 185.74 166.25 167.50 0.0M
2023-02-07 168.13 168.13 167.50 167.50 0.0M
2023-02-06 173.75 173.75 169.50 170.25 0.0M
2023-02-03 171.50 171.50 162.50 170.00 0.0M
2023-02-02 172.50 176.25 171.25 171.25 0.0M
2023-02-01 175.75 175.75 172.50 172.50 0.0M
2023-01-31 175.00 179.75 168.75 175.25 0.0M
2023-01-30 177.50 180.00 177.50 180.00 0.0M
2023-01-27 177.50 180.00 177.50 180.00 0.0M
2023-01-25 182.50 182.50 180.00 180.00 0.0M
2023-01-24 182.50 182.50 182.50 182.50 0.0M
2023-01-23 184.50 197.00 184.50 187.50 0.0M
2023-01-20 177.36 180.00 175.00 180.00 0.0M
2023-01-19 175.01 177.36 169.14 177.36 0.0M
2023-01-18 185.98 186.00 180.00 180.00 0.0M
2023-01-17 182.50 182.50 180.33 180.33 0.0M
2023-01-16 180.25 187.00 180.25 183.00 0.0M
2023-01-13 179.25 184.74 179.25 184.50 0.0M
2023-01-12 167.50 177.50 162.50 175.49 0.0M
2023-01-11 155.38 164.61 155.38 164.61 0.0M
2023-01-10 155.38 155.38 155.38 155.38 0.0M
2023-01-09 157.25 157.25 155.50 155.50 0.0M
2023-01-06 155.38 155.38 155.38 155.38 0.0M
2023-01-05 154.25 155.25 148.00 153.75 0.0M
2023-01-04 157.54 157.54 157.54 157.54 0.0M
2023-01-03 155.50 162.50 155.50 162.50 0.0M
2023-01-02 156.01 156.01 156.00 156.00 0.0M