BE SEMICON.INDSINH.EO-,01 (BSI.DE) — 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	164.00	164.20	156.50	156.50	-4.49%	5,335
2026-10-15	161.85	165.65	161.75	163.85	-5.56%	3,517
2026-10-14	173.75	174.15	170.55	173.50	+0.99%	2,327
2026-10-13	170.05	173.30	170.05	171.80	-2.08%	1,762
2026-10-12	177.15	179.30	175.45	175.45	-2.66%	1,636
2026-10-09	178.55	180.25	178.00	180.25	-0.30%	1,537
2026-10-08	170.20	181.65	169.60	180.80	+2.29%	3,430
2026-10-07	185.45	185.80	172.50	176.75	-7.75%	5,641
2026-10-06	196.85	196.85	191.60	191.60	-5.38%	4,553
2026-10-05	206.40	206.90	201.50	202.50	-1.41%	1,557
2026-10-02	196.15	207.60	196.15	205.40	+9.90%	4,023
2026-10-01	195.90	196.70	186.90	186.90	-3.01%	3,488
2026-09-30	192.20	194.55	192.20	192.70	+0.55%	1,634
2026-09-29	187.45	193.50	187.45	191.65	+3.26%	2,495
2026-09-28	185.05	188.75	183.50	185.60	-1.30%	1,042
2026-09-25	190.35	190.45	187.40	188.05	+0.35%	1,253
2026-09-24	187.30	189.20	185.35	187.40	-1.13%	1,608
2026-09-23	191.10	191.10	186.40	189.55	-0.66%	1,218
2026-09-22	189.15	191.65	187.55	190.80	+0.90%	1,458
2026-09-21	190.70	191.00	186.05	189.10	+1.64%	1,807
2026-09-18	184.40	186.05	184.25	186.05	+2.42%	1,116
2026-09-17	179.85	182.65	177.00	181.65	+1.31%	1,068
2026-09-16	178.70	180.70	178.35	179.30	+2.46%	947
2026-09-15	176.35	180.05	175.00	175.00	-0.11%	2,900
2026-09-14	175.90	177.25	173.55	175.20	-6.93%	944
2026-09-11	183.55	188.25	183.55	188.25	+1.73%	1,146
2026-09-10	188.65	191.55	184.95	185.05	-1.86%	1,197
2026-09-09	193.60	193.60	186.65	188.55	-3.21%	1,097
2026-09-08	198.65	198.65	191.20	194.80	-4.42%	1,164
2026-09-07	199.95	203.80	199.95	203.80	+3.43%	975
2026-09-04	197.40	197.40	196.25	197.05	+3.25%	574
2026-09-03	192.90	192.90	189.00	190.85	-0.29%	465
2026-09-02	188.90	191.85	188.90	191.40	+1.30%	967
2026-09-01	197.25	197.25	188.95	188.95	-3.28%	827
2026-08-31	196.65	196.90	194.60	195.35	-1.46%	487
2026-08-28	200.00	200.00	198.25	198.25	+2.32%	261
2026-08-27	197.00	197.00	191.50	193.75	+0.73%	944
2026-08-26	198.85	198.85	191.70	192.35	-3.49%	768
2026-08-25	208.30	208.30	195.65	199.30	-4.32%	1,513
2026-08-24	211.70	213.10	207.20	208.30	-1.51%	903
2026-08-21	214.50	214.60	211.50	211.50	+0.57%	403
2026-08-20	213.30	214.90	210.00	210.30	-1.50%	1,160
2026-08-19	220.90	220.90	212.30	213.50	-4.30%	1,087
2026-08-18	233.70	233.70	222.10	223.10	-5.79%	900
2026-08-17	239.60	239.60	236.80	236.80	+0.89%	395
2026-08-14	234.00	237.80	234.00	234.70	-0.21%	1,341
2026-08-13	230.40	235.20	229.40	235.20	+1.77%	470
2026-08-12	229.60	234.30	227.70	231.10	+2.71%	1,731
2026-08-11	220.50	227.00	220.50	225.00	+1.81%	249
2026-08-10	225.00	228.00	221.00	221.00	-0.14%	451
2026-08-07	216.40	224.00	216.40	221.30	+1.70%	902
2026-08-06	212.90	217.60	210.70	217.60	+1.16%	703
2026-08-05	218.40	219.00	213.60	215.10	-1.19%	1,177
2026-08-04	210.20	217.70	209.90	217.70	+8.25%	2,228
2026-08-03	200.90	202.30	194.80	201.10	+1.41%	1,481
2026-07-31	201.10	202.90	195.00	198.30	+0.30%	1,778
2026-07-30	190.10	198.10	187.95	197.70	+2.78%	2,276
2026-07-29	193.30	201.60	190.65	192.35	-2.24%	1,175
2026-07-28	201.00	204.00	194.20	196.75	-3.88%	2,252
2026-07-27	223.50	223.80	204.70	204.70	-10.06%	2,402
2026-07-24	222.60	228.00	222.40	227.60	-0.87%	1,261
2026-07-23	237.10	245.80	229.50	229.60	-6.55%	2,039
2026-07-22	237.20	247.90	237.20	245.70	+3.45%	550
2026-07-21	229.20	237.50	229.00	237.50	+5.56%	1,369
2026-07-20	226.40	227.00	224.00	225.00	-2.13%	323
2026-07-17	226.90	229.90	219.30	229.90	-2.91%	806
2026-07-16	243.30	243.30	233.20	236.80	-2.79%	1,191
2026-07-15	255.20	255.20	243.60	243.60	-3.14%	402
2026-07-14	248.70	251.60	248.40	251.50	+1.95%	230
2026-07-13	249.20	250.00	244.40	246.70	-3.22%	327
2026-07-10	250.00	255.30	250.00	254.90	+0.51%	390
2026-07-09	247.50	253.60	247.50	253.60	+5.67%	553
2026-07-08	239.80	244.60	239.50	240.00	-0.79%	937
2026-07-07	250.00	250.00	238.60	241.90	-6.49%	2,149
2026-07-06	255.10	258.70	251.70	258.70	-5.31%	2,539
2026-07-03	268.60	274.40	268.60	273.20	+3.13%	727
2026-07-02	273.60	279.70	264.70	264.90	-5.80%	1,319
2026-07-01	288.40	290.00	281.20	281.20	-2.56%	693
2026-06-30	284.10	288.80	284.10	288.60	+2.63%	1,002
2026-06-29	282.90	283.60	270.70	281.20	+0.04%	942
2026-06-26	282.50	282.60	281.10	281.10	-3.67%	770
2026-06-25	303.60	308.10	287.00	291.80	-0.17%	1,916
2026-06-24	298.00	298.70	289.70	292.30	-1.78%	931
2026-06-23	308.40	308.40	296.20	297.60	-7.26%	1,296
2026-06-22	318.70	324.20	316.50	320.90	+4.09%	2,142
2026-06-19	319.00	319.30	308.30	308.30	-2.03%	800
2026-06-18	307.50	316.00	307.50	314.70	+2.01%	1,406
2026-06-17	304.10	308.50	304.10	308.50	+3.25%	845
2026-06-16	312.70	312.70	297.60	298.80	-4.96%	1,393
2026-06-15	318.20	321.30	313.90	314.40	-0.35%	1,859
2026-06-12	312.20	315.50	308.00	315.50	+1.68%	656
2026-06-11	300.80	311.30	300.80	310.30	+7.63%	1,592
2026-06-10	287.50	294.60	285.30	288.30	+0.63%	1,822
2026-06-09	285.80	299.60	285.80	286.50	+2.14%	1,075
2026-06-08	259.90	282.10	259.90	280.50	+3.31%	538
2026-06-05	278.80	278.80	271.50	271.50	-4.50%	1,396
2026-06-04	285.10	285.60	277.40	284.30	-1.93%	1,043
2026-06-03	285.70	289.90	285.20	289.90	+1.43%	584
2026-06-02	283.20	286.30	278.10	285.80	+3.51%	333
2026-06-01	285.30	285.30	275.50	276.10	-2.51%	972
2026-05-29	285.60	290.00	282.60	283.20	-0.42%	1,251
2026-05-28	280.40	285.30	280.40	284.40	+2.05%	1,204
2026-05-27	278.90	285.10	274.90	278.70	-2.65%	1,871
2026-05-26	282.00	287.10	282.00	286.30	+1.38%	1,788
2026-05-25	278.30	282.40	275.80	282.40	+3.03%	1,043
2026-05-22	276.10	276.10	272.20	274.10	-0.18%	368
2026-05-21	266.20	274.60	266.20	274.60	+3.23%	824
2026-05-20	260.90	266.00	260.90	266.00	+2.94%	260
2026-05-19	253.60	259.30	253.40	258.40	+0.51%	451
2026-05-18	258.40	263.40	256.70	257.10	-1.83%	1,016
2026-05-15	260.60	261.90	258.20	261.90	-2.06%	1,049
2026-05-14	265.40	268.10	265.40	267.40	+4.33%	1,061
2026-05-13	253.90	256.30	252.00	256.30	+2.15%	616
2026-05-12	258.10	258.50	250.90	250.90	-3.76%	561
2026-05-11	263.10	263.10	258.10	260.70	+0.04%	1,584
2026-05-08	255.30	261.00	253.70	260.60	+1.88%	880
2026-05-07	257.10	261.10	255.80	255.80	+0.16%	1,780
2026-05-06	262.90	262.90	250.60	255.40	+0.67%	1,183
2026-05-05	243.10	253.70	243.10	253.70	+2.71%	840
2026-05-04	254.50	254.50	246.00	247.00	+1.02%	3,017
2026-04-30	241.40	244.50	240.40	244.50	+1.96%	392
2026-04-29	237.00	240.00	237.00	239.80	+2.35%	795
2026-04-28	243.90	243.90	231.70	234.30	-4.91%	2,035
2026-04-27	251.50	252.60	244.00	246.40	+1.52%	1,593
2026-04-24	242.70	256.50	242.70	242.70	-0.78%	1,752
2026-04-23	240.70	244.60	236.50	244.60	+4.98%	1,533
2026-04-22	233.90	235.30	231.30	233.00	+2.15%	1,060
2026-04-21	226.00	229.30	225.60	228.10	+0.75%	2,024
2026-04-20	228.70	228.70	226.00	226.40	-0.40%	1,015
2026-04-17	219.70	227.60	219.70	227.30	+5.92%	1,063
2026-04-16	221.50	221.60	214.60	214.60	-0.79%	718
2026-04-15	218.30	223.10	215.20	216.30	-0.92%	1,718
2026-04-14	216.70	221.60	216.70	218.30	+5.05%	1,228
2026-04-13	210.70	211.00	206.50	207.80	-2.53%	770
2026-04-10	208.50	213.40	208.40	213.20	+3.24%	956
2026-04-09	205.50	206.90	204.70	206.50	+0.54%	803
2026-04-08	203.80	205.40	202.70	205.40	+7.60%	1,341
2026-04-07	187.45	193.80	186.95	190.90	+0.98%	3,066
2026-04-02	180.10	190.95	177.40	189.05	+0.35%	1,876
2026-04-01	186.90	188.40	182.35	188.40	+5.52%	2,320
2026-03-31	170.70	180.10	170.70	178.55	+2.56%	1,796
2026-03-30	180.50	180.95	174.10	174.10	+0.14%	1,352
2026-03-27	178.90	179.00	172.95	173.85	-6.13%	459
2026-03-26	186.25	186.55	184.65	185.20	-0.56%	755
2026-03-25	188.35	188.70	184.60	186.25	+1.44%	1,092
2026-03-24	183.15	184.50	180.85	183.60	+0.38%	822
2026-03-23	174.90	188.00	173.30	182.90	+0.47%	1,049
2026-03-20	183.35	184.50	181.85	182.05	-1.78%	585
2026-03-19	189.15	189.15	181.00	185.35	-3.41%	1,296
2026-03-18	191.70	195.95	190.05	191.90	+4.12%	1,576
2026-03-17	180.00	186.70	180.00	184.30	+0.93%	383
2026-03-16	185.70	187.10	182.35	182.60	-4.85%	717
2026-03-13	197.25	197.50	187.55	191.90	+10.83%	4,108
2026-03-12	176.80	177.90	173.15	173.15	-0.57%	906
2026-03-11	171.55	175.35	171.10	174.15	+0.20%	610
2026-03-10	170.05	173.80	169.25	173.80	+6.59%	1,557
2026-03-09	152.20	163.05	152.20	163.05	+4.59%	1,495
2026-03-06	169.20	172.65	153.70	155.90	-17.27%	9,560
2026-03-05	193.50	194.05	188.45	188.45	-1.59%	273
2026-03-04	183.65	191.55	183.35	191.50	+6.15%	2,798
2026-03-03	180.00	182.40	178.00	180.40	-4.65%	1,397
2026-03-02	185.05	189.45	185.05	189.20	-0.73%	1,428
2026-02-27	191.80	191.80	188.35	190.60	+0.50%	928
2026-02-26	195.00	195.00	187.35	189.65	-1.71%	487
2026-02-25	192.20	192.95	192.20	192.95	+0.78%	156
2026-02-24	189.25	196.00	189.25	191.45	+2.54%	2,417
2026-02-23	181.85	189.55	181.50	186.70	+1.33%	942
2026-02-20	179.10	184.95	177.50	184.25	+6.23%	1,459
2026-02-19	178.20	179.40	171.95	173.45	-7.02%	4,490
2026-02-18	183.40	186.55	183.40	186.55	+3.61%	1,458
2026-02-17	175.50	180.65	175.50	180.05	+2.01%	1,888
2026-02-16	175.85	176.50	175.85	176.50	+0.37%	301
2026-02-13	172.45	176.15	170.40	175.85	+2.87%	1,381
2026-02-12	172.20	173.10	170.95	170.95	-0.03%	477
2026-02-11	168.00	171.00	168.00	171.00	+0.88%	1,425
2026-02-10	167.05	169.55	167.05	169.50	+1.28%	800
2026-02-09	167.30	168.15	165.20	167.35	+1.33%	435
2026-02-06	160.45	165.25	160.45	165.15	+3.32%	2,309
2026-02-05	162.40	162.40	158.70	159.85	+1.20%	795
2026-02-04	158.80	162.05	157.05	157.95	-1.40%	828
2026-02-03	166.00	166.00	160.20	160.20	-2.17%	537
2026-02-02	159.70	163.75	159.70	163.75	+0.00%	756
2026-01-30	163.50	164.20	162.40	163.75	+0.68%	773
2026-01-29	169.55	169.55	162.65	162.65	-4.38%	574
2026-01-28	179.90	179.90	169.95	170.10	-2.99%	1,236
2026-01-27	174.25	176.00	173.00	175.35	+0.78%	1,662
2026-01-26	175.10	175.10	174.00	174.00	-0.43%	648
2026-01-23	173.25	175.50	173.20	174.75	-1.27%	952
2026-01-22	177.00	177.00	177.00	177.00	+1.93%	119
2026-01-21	171.70	173.70	169.45	173.65	+0.67%	510
2026-01-20	166.70	173.10	166.70	172.50	+2.37%	669
2026-01-19	170.65	170.65	167.30	168.50	-2.21%	563
2026-01-16	173.15	174.10	172.30	172.30	-0.72%	1,125
2026-01-15	173.55	174.60	167.80	173.55	+8.06%	2,684
2026-01-14	164.00	164.10	160.00	160.60	-2.28%	917
2026-01-13	165.25	168.50	164.25	164.35	+1.08%	1,744
2026-01-12	163.15	163.15	160.15	162.60	+7.33%	265
2026-01-09	149.80	152.85	147.80	151.50	+0.26%	4,078
2026-01-08	157.70	157.90	151.10	151.10	-4.31%	770
2026-01-07	161.80	161.80	157.35	157.90	-1.86%	1,033
2026-01-06	155.25	160.90	155.25	160.90	+5.58%	906
2026-01-05	153.35	154.00	152.25	152.40	+4.46%	438
2026-01-02	140.20	146.85	140.20	145.90	+8.68%	832
2025-12-30	132.30	134.25	132.30	134.25	+1.44%	824
2025-12-29	132.35	132.35	132.35	132.35	+0.38%	265
2025-12-23	132.05	132.05	131.85	131.85	+0.73%	283
2025-12-22	132.25	132.65	130.90	130.90	-0.11%	1,545
2025-12-19	130.85	131.05	130.30	131.05	-0.04%	698
2025-12-18	130.00	131.90	130.00	131.10	+1.63%	846
2025-12-17	134.00	134.25	129.00	129.00	-3.48%	274
2025-12-16	130.10	133.65	130.10	133.65	+0.83%	599
2025-12-15	131.35	132.55	131.35	132.55	+0.26%	190
2025-12-12	137.15	137.55	132.20	132.20	-3.22%	495
2025-12-11	137.90	137.90	136.60	136.60	-2.53%	86
2025-12-10	143.60	144.10	140.15	140.15	-1.72%	566
2025-12-09	147.10	147.10	142.60	142.60	-1.62%	486
2025-12-08	142.10	144.95	142.10	144.95	+4.13%	233
2025-12-05	138.20	139.80	138.20	139.20	+1.20%	919
2025-12-04	137.40	137.55	137.15	137.55	+2.92%	69
2025-12-03	133.65	133.65	133.65	133.65	+1.98%	255
2025-12-02	131.10	131.40	131.05	131.05	+1.28%	240
2025-12-01	129.70	129.70	129.40	129.40	-0.19%	561
2025-11-28	129.70	130.05	129.65	129.65	-0.19%	603
2025-11-27	130.50	130.50	129.90	129.90	+1.09%	250
2025-11-26	125.55	128.50	125.55	128.50	+4.51%	259
2025-11-25	125.35	125.35	122.95	122.95	-1.21%	496
2025-11-24	124.90	124.90	123.80	124.45	+1.38%	924
2025-11-21	123.95	123.95	121.00	122.75	-6.48%	761
2025-11-20	135.20	135.20	130.90	131.25	+1.27%	241
2025-11-19	126.95	130.65	126.95	129.60	+1.97%	758
2025-11-18	126.95	127.10	126.35	127.10	-2.34%	2,194
2025-11-17	130.70	131.25	130.15	130.15	-0.95%	85
2025-11-14	129.15	131.40	127.60	131.40	-1.79%	1,917
2025-11-13	136.35	137.00	133.80	133.80	-2.44%	192
2025-11-12	139.10	139.10	136.95	137.15	-0.47%	260
2025-11-11	138.70	139.60	137.80	137.80	+0.95%	40
2025-11-10	140.45	140.45	136.40	136.50	+1.52%	641
2025-11-07	138.85	138.85	134.45	134.45	-0.59%	835
2025-11-06	143.20	143.20	135.25	135.25	-4.42%	1,121
2025-11-05	138.80	141.50	138.00	141.50	-0.77%	209
2025-11-04	141.95	143.55	141.95	142.60	-1.66%	1,539
2025-11-03	146.70	147.00	145.00	145.00	-2.03%	378
2025-10-31	147.75	148.00	147.60	148.00	+0.51%	496
2025-10-30	149.05	149.05	146.55	147.25	-0.27%	2,108
2025-10-29	149.05	149.15	147.65	147.65	+0.34%	777
2025-10-28	147.10	147.15	147.00	147.15	-0.24%	1,084
2025-10-27	148.35	148.60	146.85	147.50	+0.44%	2,231
2025-10-24	147.00	147.00	145.80	146.85	+1.80%	415
2025-10-23	148.40	148.40	139.05	144.25	+7.65%	4,223
2025-10-22	139.65	141.75	134.00	134.00	-7.75%	2,475

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+16.03%). 가장 약한 달: 7월 (-16.11%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.23%
2월+2.33%
3월-3.65%
4월+12.46%
5월+10.75%
6월+13.08%
7월-16.11%
8월-0.21%
9월+6.26%
10월+16.03%
11월-10.59%
12월+3.75%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

BE SEMICON.INDSINH.EO-,01 (BSI.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 156.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

BSI.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 324.20, 최저 121.00 (2026-10-16 기준).

BE SEMICON.INDSINH.EO-,01이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BSI.DE의 가장 강한 달은 10월(평균 +16.03%), 가장 약한 달은 7월(평균 -16.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 448개로 계산.