Benchmark Electronics Inc (BHE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	72.29	72.41	69.96	70.62	-3.55%	388,200
2026-10-15	72.06	73.32	70.13	73.22	-1.55%	257,200
2026-10-14	77.33	78.00	74.30	74.37	-5.56%	320,200
2026-10-13	77.87	78.99	76.27	78.75	-0.74%	290,200
2026-10-12	81.00	81.14	79.24	79.34	-2.61%	262,300
2026-10-09	82.23	82.33	81.00	81.47	+0.38%	240,700
2026-10-08	81.83	83.27	80.53	81.16	-2.49%	413,800
2026-10-07	84.19	84.80	83.16	83.23	-3.18%	380,600
2026-10-06	87.15	87.18	85.88	85.96	-0.17%	276,900
2026-10-05	87.65	88.52	86.04	86.11	-1.46%	380,000
2026-10-02	86.26	88.61	86.14	87.39	+3.27%	295,100
2026-10-01	83.03	85.75	82.21	84.62	+2.06%	461,200
2026-09-30	84.55	85.50	81.33	82.91	-0.74%	567,900
2026-09-29	83.27	84.27	82.47	83.53	+0.89%	389,300
2026-09-28	82.64	83.31	80.97	82.79	+0.33%	477,500
2026-09-25	83.32	85.14	82.36	82.52	+0.45%	544,500
2026-09-24	81.61	83.17	81.27	82.15	-1.16%	434,600
2026-09-23	82.00	83.29	80.35	83.11	+1.07%	366,400
2026-09-22	77.13	82.72	76.48	82.23	+6.57%	817,500
2026-09-21	76.57	77.41	75.20	77.16	+2.33%	484,700
2026-09-18	75.31	75.76	73.94	75.40	+1.14%	694,100
2026-09-17	75.59	77.66	74.22	74.55	+0.95%	231,000
2026-09-16	74.13	74.99	72.99	73.85	+1.68%	212,500
2026-09-15	73.64	73.86	72.06	72.63	+0.53%	270,300
2026-09-14	74.06	74.78	72.18	72.25	-7.13%	389,500
2026-09-11	75.45	77.91	74.41	77.80	+5.16%	333,600
2026-09-10	73.46	74.99	73.14	73.98	-0.55%	315,400
2026-09-09	73.48	74.89	73.48	74.39	+0.64%	312,500
2026-09-08	73.11	74.69	72.68	73.92	+1.76%	274,500
2026-09-04	71.98	73.28	71.75	72.64	+2.01%	195,800
2026-09-03	70.19	71.57	68.91	71.21	+0.81%	367,900
2026-09-02	70.81	71.38	69.67	70.64	+0.23%	323,600
2026-09-01	69.65	70.85	68.65	70.48	+0.28%	488,600
2026-08-31	71.60	72.00	70.07	70.28	-1.44%	615,700
2026-08-28	73.75	73.87	71.20	71.31	-3.23%	234,700
2026-08-27	73.03	73.90	71.88	73.69	+1.89%	210,200
2026-08-26	72.29	73.84	72.03	72.32	+0.64%	265,000
2026-08-25	73.91	73.91	71.09	71.86	+0.20%	257,200
2026-08-24	71.65	72.02	70.67	71.72	-1.27%	370,000
2026-08-21	74.23	74.54	71.78	72.64	-0.98%	360,600
2026-08-20	73.10	74.13	72.75	73.36	-0.22%	343,400
2026-08-19	77.27	77.95	72.40	73.52	-4.16%	379,000
2026-08-18	81.01	81.01	75.36	76.71	-8.86%	405,800
2026-08-17	82.59	84.21	82.59	84.17	+2.96%	292,000
2026-08-14	80.49	82.66	79.59	81.75	+1.57%	212,100
2026-08-13	81.85	82.80	80.26	80.49	-1.77%	229,100
2026-08-12	83.56	84.71	81.89	81.94	+0.76%	221,600
2026-08-11	82.97	84.19	81.08	81.32	+0.07%	230,700
2026-08-10	83.34	83.77	81.02	81.26	-1.34%	381,400
2026-08-07	83.61	84.20	80.82	82.36	-0.01%	228,100
2026-08-06	83.65	85.60	82.09	82.37	-2.01%	226,600
2026-08-05	84.64	85.83	83.00	84.06	-1.58%	306,400
2026-08-04	83.90	86.51	82.14	85.41	+5.50%	333,300
2026-08-03	77.63	81.75	76.53	80.96	+1.49%	358,600
2026-07-31	81.89	84.80	79.31	79.77	+0.44%	411,400
2026-07-30	85.67	85.67	75.30	79.42	+7.17%	710,400
2026-07-29	75.46	76.51	71.27	74.11	-3.67%	792,600
2026-07-28	77.14	77.37	74.23	76.93	-3.39%	447,500
2026-07-27	81.21	82.49	76.50	79.63	-1.81%	541,000
2026-07-24	83.39	84.42	80.99	81.10	-3.28%	293,400
2026-07-23	82.44	84.59	82.06	83.85	+0.41%	275,600
2026-07-22	82.92	84.77	82.70	83.51	-1.35%	207,900
2026-07-21	83.49	85.52	82.33	84.65	+5.01%	391,500
2026-07-20	79.73	81.18	79.54	80.61	+2.75%	304,000
2026-07-17	74.94	78.94	73.35	78.45	+1.36%	415,100
2026-07-16	79.62	80.74	76.93	77.40	-5.25%	657,800
2026-07-15	83.52	83.84	79.98	81.69	-1.29%	847,700
2026-07-14	84.37	84.60	81.40	82.76	+1.21%	482,000
2026-07-13	83.29	85.02	81.55	81.77	-3.87%	456,900
2026-07-10	84.21	85.73	83.48	85.06	-0.23%	216,200
2026-07-09	83.42	86.54	83.42	85.26	+4.23%	359,900
2026-07-08	80.67	82.14	79.40	81.80	+0.98%	499,100
2026-07-07	83.42	83.63	77.75	81.01	-5.33%	652,000
2026-07-06	85.87	90.42	85.00	85.57	-0.65%	421,700
2026-07-02	94.10	94.27	84.84	86.13	-9.35%	535,700
2026-07-01	96.05	96.72	93.80	95.01	-3.71%	415,900
2026-06-30	96.22	100.41	95.38	98.67	+3.69%	702,300
2026-06-29	90.64	95.59	89.14	95.16	+3.38%	611,100
2026-06-26	95.02	95.96	90.03	92.05	-5.29%	1,840,600
2026-06-25	94.46	98.50	93.63	97.19	+5.78%	458,100
2026-06-24	90.39	92.60	88.58	91.88	+1.09%	564,800
2026-06-23	90.28	91.65	88.00	90.89	-2.96%	483,900
2026-06-22	94.23	94.73	91.73	93.66	+1.62%	500,300
2026-06-18	92.89	94.75	91.15	92.17	+1.23%	1,486,400
2026-06-17	91.63	92.23	88.65	91.05	+2.12%	583,200
2026-06-16	91.50	93.18	88.81	89.16	-2.35%	368,000
2026-06-15	91.90	92.42	89.96	91.31	+1.53%	373,100
2026-06-12	88.49	91.20	87.61	89.93	+1.06%	380,400
2026-06-11	84.91	89.10	84.00	88.99	+7.40%	590,000
2026-06-10	86.41	88.57	82.80	82.86	-4.45%	502,000
2026-06-09	87.66	88.85	81.54	86.72	+0.69%	582,300
2026-06-08	85.59	86.70	85.08	86.13	+2.63%	284,700
2026-06-05	86.61	87.11	83.03	83.92	-5.21%	279,500
2026-06-04	85.79	89.00	84.70	88.53	+0.33%	259,400
2026-06-03	88.56	89.28	87.00	88.24	+0.11%	403,900
2026-06-02	86.22	89.07	86.01	88.14	+3.66%	359,900
2026-06-01	83.13	85.50	82.84	85.03	+0.67%	406,800
2026-05-29	85.06	85.56	83.64	84.46	-0.11%	418,800
2026-05-28	85.88	86.03	83.59	84.55	-1.71%	442,300
2026-05-27	89.35	89.40	84.46	86.02	-3.36%	342,700
2026-05-26	86.46	89.35	85.36	89.01	+4.57%	634,500
2026-05-22	83.68	85.31	82.45	85.12	+3.25%	328,000
2026-05-21	82.57	83.29	81.00	82.44	-1.21%	469,700
2026-05-20	82.30	84.90	81.95	83.45	+2.63%	364,400
2026-05-19	81.33	82.62	79.49	81.31	-1.79%	287,700
2026-05-18	85.33	85.77	82.41	82.79	-2.53%	421,600
2026-05-15	84.61	85.50	81.59	84.94	-2.40%	393,000
2026-05-14	87.09	87.69	85.17	87.03	+1.12%	336,000
2026-05-13	84.73	86.50	84.16	86.07	+3.23%	538,100
2026-05-12	85.24	85.32	81.35	83.38	-3.62%	492,400
2026-05-11	85.97	87.60	83.79	86.51	+1.17%	290,900
2026-05-08	85.13	86.61	83.86	85.51	+2.06%	245,300
2026-05-07	86.55	87.21	83.04	83.78	-3.26%	498,700
2026-05-06	86.48	87.73	84.37	86.60	+2.41%	418,400
2026-05-05	83.62	86.59	82.98	84.56	+1.92%	492,700
2026-05-04	84.43	84.79	80.50	82.97	-1.81%	954,600
2026-05-01	81.64	85.00	80.00	84.50	+2.99%	889,200
2026-04-30	77.82	82.49	71.06	82.05	+13.33%	1,000,300
2026-04-29	70.60	72.44	68.40	72.40	+5.22%	1,143,900
2026-04-28	68.29	69.24	66.44	68.81	-0.65%	637,900
2026-04-27	70.02	70.61	68.42	69.26	-0.37%	387,300
2026-04-24	68.09	69.81	66.46	69.52	+2.84%	339,900
2026-04-23	66.46	67.87	65.39	67.60	+2.61%	278,300
2026-04-22	66.57	66.93	65.14	65.88	-0.44%	210,800
2026-04-21	65.82	67.07	65.82	66.17	+0.67%	349,300
2026-04-20	65.30	66.47	65.30	65.73	+1.05%	298,400
2026-04-17	64.44	66.01	64.04	65.05	+2.76%	289,600
2026-04-16	61.83	63.65	61.29	63.30	+1.61%	450,100
2026-04-15	63.23	63.68	61.60	62.30	-2.38%	225,700
2026-04-14	65.00	65.45	63.70	63.82	-1.63%	224,800
2026-04-13	63.00	64.96	62.69	64.88	+2.98%	273,800
2026-04-10	62.89	63.35	62.31	63.00	+1.30%	230,800
2026-04-09	60.64	62.98	60.28	62.19	+2.78%	468,700
2026-04-08	59.76	61.34	59.76	60.51	+6.10%	328,100
2026-04-07	55.64	57.04	55.53	57.03	+2.11%	346,500
2026-04-06	56.58	57.06	55.11	55.85	-1.27%	186,100
2026-04-02	56.06	57.82	55.76	56.57	-1.26%	234,700
2026-04-01	56.52	58.40	56.52	57.29	+2.19%	253,400
2026-03-31	54.26	56.87	54.13	56.06	+4.73%	371,000
2026-03-30	56.54	56.54	53.36	53.53	-3.74%	256,500
2026-03-27	55.92	56.53	55.18	55.61	-1.14%	241,400
2026-03-26	57.96	58.61	56.16	56.25	-4.71%	338,200
2026-03-25	60.07	60.28	58.74	59.03	-0.79%	373,500
2026-03-24	56.56	60.07	56.56	59.50	+4.31%	518,500
2026-03-23	56.11	57.50	55.48	57.04	+5.57%	384,600
2026-03-20	55.98	55.98	53.95	54.03	-3.60%	1,472,900
2026-03-19	53.37	56.47	53.32	56.05	+3.00%	345,900
2026-03-18	54.25	54.88	53.86	54.42	+0.07%	403,200
2026-03-17	54.85	55.14	53.84	54.38	+0.39%	229,200
2026-03-16	54.42	55.42	53.89	54.17	+1.79%	802,500
2026-03-13	54.00	54.61	52.83	53.22	-1.02%	299,300
2026-03-12	53.82	54.62	52.93	53.77	-1.88%	337,400
2026-03-11	53.89	55.91	53.32	54.80	+0.94%	333,100
2026-03-10	54.04	55.99	54.04	54.29	+0.65%	410,900
2026-03-09	51.83	54.08	50.75	53.94	+1.99%	353,100
2026-03-06	53.32	54.19	52.66	52.89	-3.89%	403,800
2026-03-05	56.62	57.01	54.25	55.03	-4.03%	243,700
2026-03-04	57.00	57.91	56.04	57.34	+2.21%	246,900
2026-03-03	56.43	56.93	55.01	56.10	-3.77%	281,500
2026-03-02	57.11	58.46	56.71	58.30	+0.85%	319,600
2026-02-27	57.93	58.43	57.21	57.81	-2.31%	490,900
2026-02-26	59.96	60.45	57.22	59.18	-1.95%	283,000
2026-02-25	60.07	60.75	59.01	60.36	+1.29%	255,900
2026-02-24	58.14	61.12	58.14	59.59	+3.10%	406,600
2026-02-23	58.46	58.46	56.94	57.80	-0.99%	252,400
2026-02-20	57.28	58.90	57.11	58.38	+1.83%	304,500
2026-02-19	57.04	57.38	56.20	57.33	+0.00%	296,600
2026-02-18	57.69	58.75	56.85	57.33	-1.26%	238,600
2026-02-17	59.03	59.18	57.63	58.06	-1.98%	173,500
2026-02-13	58.50	60.08	57.65	59.23	+1.42%	296,500
2026-02-12	59.53	60.51	57.20	58.40	-0.90%	310,500
2026-02-11	59.42	59.97	57.74	58.93	+1.13%	322,600
2026-02-10	58.81	59.34	58.12	58.27	-0.92%	303,800
2026-02-09	58.34	59.11	57.93	58.81	+0.87%	443,100
2026-02-06	56.26	58.92	56.26	58.30	+4.09%	295,200
2026-02-05	55.71	56.82	55.01	56.01	+0.05%	261,600
2026-02-04	57.29	59.50	54.61	55.98	-0.07%	649,400
2026-02-03	54.10	56.25	53.89	56.02	+3.97%	562,000
2026-02-02	51.80	54.36	51.80	53.88	+3.34%	311,500
2026-01-30	51.39	52.84	51.19	52.14	+0.62%	425,600
2026-01-29	49.91	51.89	49.85	51.82	+4.10%	251,900
2026-01-28	49.41	50.13	48.97	49.78	+1.59%	369,900
2026-01-27	49.01	49.68	48.95	49.00	-0.57%	149,200
2026-01-26	49.25	49.47	48.56	49.28	+0.08%	195,100
2026-01-23	50.82	50.82	48.28	49.24	-3.53%	195,800
2026-01-22	52.35	52.53	50.69	51.04	-1.01%	293,500
2026-01-21	50.15	51.95	49.76	51.56	+4.08%	255,200
2026-01-20	48.56	50.30	48.53	49.54	+0.10%	226,900
2026-01-16	49.73	49.84	48.54	49.49	-0.08%	235,800
2026-01-15	48.70	49.99	48.70	49.53	+3.12%	209,400
2026-01-14	47.76	48.70	47.28	48.03	+0.84%	162,200
2026-01-13	46.44	47.87	45.81	47.63	+3.59%	209,600
2026-01-12	44.75	46.18	44.61	45.98	+2.06%	222,600
2026-01-09	44.49	45.40	44.38	45.05	+1.28%	161,300
2026-01-08	44.44	44.56	43.53	44.48	-0.27%	179,000
2026-01-07	45.00	45.30	44.24	44.60	-1.61%	181,600
2026-01-06	43.92	45.37	43.01	45.33	+2.44%	165,500
2026-01-05	44.30	45.12	43.70	44.25	+0.80%	222,000
2026-01-02	43.13	43.98	43.04	43.90	+2.67%	199,100
2025-12-31	43.60	43.60	42.68	42.76	-2.02%	211,600
2025-12-30	44.33	44.33	43.63	43.64	-1.84%	174,200
2025-12-29	44.63	44.73	44.18	44.46	-0.69%	161,700
2025-12-26	45.02	45.43	44.73	44.77	-0.25%	143,800
2025-12-24	44.95	45.36	44.50	44.88	+0.45%	193,900
2025-12-23	44.35	45.04	44.35	44.68	+0.18%	214,100
2025-12-22	45.05	45.27	44.23	44.60	+0.18%	422,800
2025-12-19	43.96	44.88	43.96	44.52	+1.32%	1,535,700
2025-12-18	44.83	44.83	43.70	43.94	-0.54%	414,400
2025-12-17	46.21	46.42	43.82	44.18	-3.11%	405,000
2025-12-16	46.92	47.31	45.46	45.60	-3.39%	525,200
2025-12-15	47.55	47.96	47.02	47.20	-0.97%	353,200
2025-12-12	49.05	49.05	47.40	47.66	-3.05%	294,000
2025-12-11	48.68	49.46	48.14	49.16	-0.02%	327,000
2025-12-10	46.92	49.89	46.91	49.17	+3.78%	259,200
2025-12-09	46.78	47.92	46.69	47.38	+0.53%	190,400
2025-12-08	47.34	48.11	46.94	47.13	+0.36%	297,900
2025-12-05	46.86	47.21	46.29	46.96	+0.34%	236,400
2025-12-04	46.17	47.33	46.17	46.80	+0.60%	186,900
2025-12-03	45.89	46.68	45.11	46.52	+1.88%	183,700
2025-12-02	45.00	45.80	44.83	45.66	+1.51%	187,700
2025-12-01	44.83	45.32	44.46	44.98	+0.11%	337,300
2025-11-28	45.40	45.40	44.59	44.93	+0.04%	134,200
2025-11-26	44.36	45.89	44.36	44.91	+0.45%	408,700
2025-11-25	44.52	45.12	44.19	44.71	+1.31%	310,500
2025-11-24	42.69	44.23	42.69	44.13	+3.45%	322,000
2025-11-21	42.11	43.30	41.69	42.66	+1.21%	344,300
2025-11-20	43.90	43.91	41.94	42.15	-1.79%	401,200
2025-11-19	42.48	43.61	42.44	42.92	+0.99%	169,200
2025-11-18	42.47	42.79	42.05	42.50	-0.23%	207,800
2025-11-17	43.10	43.49	42.30	42.60	-1.73%	215,500
2025-11-14	42.45	43.57	42.10	43.35	+0.35%	246,000
2025-11-13	45.06	45.48	42.82	43.20	-4.51%	413,600
2025-11-12	45.19	45.80	45.11	45.24	+0.42%	304,600
2025-11-11	44.78	45.12	44.35	45.05	+0.04%	250,300
2025-11-10	44.90	45.14	43.65	45.03	+2.06%	255,100
2025-11-07	45.00	45.04	43.90	44.12	-2.76%	269,100
2025-11-06	46.62	46.86	45.36	45.37	-2.85%	544,400
2025-11-05	45.39	47.32	43.05	46.70	+8.60%	445,600
2025-11-04	43.16	44.27	42.75	43.00	-2.27%	336,100
2025-11-03	43.95	44.29	42.78	44.00	+0.41%	442,200
2025-10-31	43.33	43.87	42.77	43.82	+0.62%	343,800
2025-10-30	43.44	44.49	43.23	43.55	-0.53%	457,600
2025-10-29	42.85	44.50	42.80	43.78	+2.48%	443,800
2025-10-28	41.95	42.78	41.74	42.72	+1.02%	197,100
2025-10-27	42.85	43.09	42.22	42.29	-0.35%	209,600
2025-10-24	43.00	43.06	42.30	42.44	-0.49%	111,300
2025-10-23	42.02	42.93	41.88	42.65	+1.28%	225,800
2025-10-22	42.62	42.87	41.94	42.11	-0.66%	298,100
2025-10-21	42.37	42.96	42.02	42.39	-0.89%	289,500
2025-10-20	42.29	43.12	42.09	42.77	+2.03%	225,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+14.71%). 가장 약한 달: 7월 (-8.37%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.45%
2월+2.21%
3월-1.54%
4월+14.56%
5월+4.21%
6월+11.29%
7월-8.37%
8월-2.78%
9월+6.81%
10월+14.71%
11월+2.11%
12월-4.94%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Benchmark Electronics Inc (BHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 70.62. Closelook 데이터 레이크의 일별 가격 기록 기준.

BHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 100.41, 최저 39.67 (2026-10-16 기준).

Benchmark Electronics Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BHE의 가장 강한 달은 10월(평균 +14.71%), 가장 약한 달은 7월(평균 -8.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.