Beneteau SA (CHBE)

CHBE
🏛️ 프랑스 →
8.27
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 14.42 14.58 14.14 14.14 0.0M
2022-12-29 14.14 14.48 14.04 14.48 0.0M
2022-12-28 14.24 14.36 14.08 14.20 0.0M
2022-12-27 14.08 14.24 14.08 14.24 0.0M
2022-12-23 13.84 14.04 13.68 14.02 0.0M
2022-12-22 13.80 13.90 13.70 13.84 0.0M
2022-12-21 13.50 13.82 13.30 13.78 0.0M
2022-12-20 13.50 13.70 13.44 13.54 0.0M
2022-12-19 13.70 13.72 13.48 13.62 0.0M
2022-12-16 13.66 13.72 13.36 13.72 0.1M
2022-12-15 13.76 13.88 13.62 13.72 0.0M
2022-12-14 13.78 13.98 13.60 13.90 0.1M
2022-12-13 13.76 14.10 13.64 13.80 0.1M
2022-12-12 13.58 13.88 13.42 13.82 0.1M
2022-12-09 14.12 14.24 13.92 14.10 0.1M
2022-12-08 13.70 14.10 13.70 14.06 0.1M
2022-12-07 13.68 13.72 13.26 13.70 0.1M
2022-12-06 12.98 13.78 12.96 13.66 0.3M
2022-12-05 11.86 13.00 11.56 12.78 0.5M
2022-12-02 11.00 11.08 10.88 10.98 0.0M
2022-12-01 10.82 11.00 10.76 11.00 0.0M
2022-11-30 10.72 10.88 10.66 10.82 0.0M
2022-11-29 10.70 10.74 10.56 10.72 0.0M
2022-11-28 10.70 10.70 10.46 10.58 0.0M
2022-11-25 10.98 11.12 10.70 10.76 0.0M
2022-11-24 10.82 10.98 10.74 10.88 0.0M
2022-11-23 10.66 10.86 10.64 10.82 0.0M
2022-11-22 10.60 10.70 10.40 10.58 0.1M
2022-11-21 10.56 10.82 10.46 10.50 0.2M
2022-11-18 10.60 11.00 10.44 10.54 0.1M
2022-11-17 10.66 10.66 10.46 10.50 0.1M
2022-11-16 10.90 10.94 10.54 10.58 0.1M
2022-11-15 11.30 11.30 10.84 10.96 0.1M
2022-11-14 11.22 11.34 11.12 11.24 0.0M
2022-11-11 11.20 11.36 11.04 11.08 0.1M
2022-11-10 11.22 11.42 10.54 11.06 0.2M
2022-11-09 11.90 11.92 11.82 11.90 0.0M
2022-11-08 11.70 11.90 11.70 11.90 0.0M
2022-11-07 11.56 11.84 11.56 11.76 0.0M
2022-11-04 11.38 11.76 11.38 11.56 0.1M
2022-11-03 11.24 11.42 11.00 11.42 0.1M
2022-11-02 11.24 11.46 11.22 11.34 0.1M
2022-11-01 11.22 11.44 11.18 11.24 0.0M
2022-10-31 11.22 11.30 11.08 11.22 0.0M
2022-10-28 11.14 11.30 10.98 11.22 0.1M
2022-10-27 11.30 11.30 11.10 11.22 0.1M
2022-10-26 10.96 11.30 10.92 11.22 0.1M
2022-10-25 10.66 10.92 10.58 10.92 0.1M
2022-10-24 10.50 10.68 10.50 10.66 0.1M
2022-10-21 10.76 10.76 10.42 10.46 0.1M
2022-10-20 10.60 10.80 10.60 10.64 0.0M
2022-10-19 10.80 10.84 10.58 10.58 0.1M
2022-10-18 11.00 11.00 10.74 10.74 0.1M
2022-10-17 10.78 11.00 10.74 10.74 0.1M
2022-10-14 10.58 10.84 10.58 10.70 0.1M
2022-10-13 10.20 10.50 9.97 10.50 0.1M
2022-10-12 10.06 10.22 9.97 10.08 0.1M
2022-10-11 10.00 10.20 9.92 10.06 0.1M
2022-10-10 10.20 10.20 9.98 9.98 0.0M
2022-10-07 10.32 10.42 10.26 10.28 0.0M
2022-10-06 10.46 10.58 10.32 10.32 0.1M
2022-10-05 10.40 10.58 10.32 10.32 0.0M
2022-10-04 10.70 10.70 10.36 10.50 0.1M
2022-10-03 10.58 10.66 10.28 10.40 0.1M
2022-09-30 10.52 10.74 10.40 10.58 0.1M
2022-09-29 10.80 11.04 10.30 10.54 0.2M
2022-09-28 9.66 9.93 9.54 9.89 0.1M
2022-09-27 9.80 9.87 9.65 9.65 0.0M
2022-09-26 9.48 9.72 9.43 9.66 0.1M
2022-09-23 9.98 10.00 9.44 9.48 0.1M
2022-09-22 9.95 10.12 9.82 9.98 0.1M
2022-09-21 10.32 10.34 10.06 10.06 0.0M
2022-09-20 10.52 10.52 10.22 10.44 0.1M
2022-09-19 10.02 10.50 9.93 10.34 0.1M
2022-09-16 10.10 10.20 10.02 10.14 0.0M
2022-09-15 10.20 10.36 9.99 10.32 0.1M
2022-09-14 10.40 10.40 10.04 10.04 0.0M
2022-09-13 10.54 10.68 10.32 10.54 0.1M
2022-09-12 10.38 10.62 10.38 10.52 0.0M
2022-09-09 10.38 10.54 10.36 10.38 0.0M
2022-09-08 10.28 10.38 10.08 10.38 0.1M
2022-09-07 10.20 10.20 10.02 10.16 0.0M
2022-09-06 10.26 10.30 10.08 10.24 0.0M
2022-09-05 10.40 10.40 10.16 10.22 0.0M
2022-09-02 10.60 10.60 10.38 10.54 0.1M
2022-09-01 10.62 10.62 10.40 10.46 0.0M
2022-08-31 11.00 11.00 10.66 10.66 0.1M
2022-08-30 10.80 11.04 10.66 10.78 0.1M
2022-08-29 10.82 10.86 10.58 10.78 0.0M
2022-08-26 11.40 11.46 11.00 11.00 0.1M
2022-08-25 11.24 11.38 11.04 11.26 0.0M
2022-08-24 11.02 11.24 10.90 11.22 0.0M
2022-08-23 11.26 11.44 10.94 11.00 0.1M
2022-08-22 11.52 11.52 11.34 11.44 0.0M
2022-08-19 11.68 11.72 11.48 11.60 0.0M
2022-08-18 11.40 11.74 11.40 11.68 0.0M
2022-08-17 11.64 11.68 11.22 11.40 0.1M
2022-08-16 11.50 11.72 11.46 11.62 0.1M
2022-08-15 11.40 11.48 11.30 11.42 0.0M
2022-08-12 11.10 11.34 11.10 11.30 0.0M
2022-08-11 11.28 11.34 11.18 11.26 0.0M
2022-08-10 11.04 11.36 10.84 11.28 0.1M
2022-08-09 11.28 11.28 10.96 11.04 0.0M
2022-08-08 11.44 11.46 11.14 11.24 0.0M
2022-08-05 11.34 11.42 11.08 11.36 0.0M
2022-08-04 11.22 11.48 11.16 11.38 0.0M
2022-08-03 11.22 11.26 11.02 11.18 0.0M
2022-08-02 11.10 11.34 10.98 11.16 0.1M
2022-08-01 11.20 11.20 10.86 11.02 0.1M
2022-07-29 10.50 11.24 10.50 11.20 0.1M
2022-07-28 10.40 10.54 10.40 10.42 0.1M
2022-07-27 10.50 10.50 10.32 10.44 0.0M
2022-07-26 10.50 10.56 10.30 10.40 0.1M
2022-07-25 10.50 10.60 10.50 10.50 0.1M
2022-07-22 10.44 10.62 10.38 10.54 0.1M
2022-07-21 10.56 10.58 10.38 10.52 0.0M
2022-07-20 10.60 10.60 10.36 10.46 0.0M
2022-07-19 10.40 10.56 10.28 10.54 0.1M
2022-07-18 10.30 10.48 10.24 10.36 0.1M
2022-07-15 10.24 10.32 10.04 10.22 0.1M
2022-07-14 10.20 10.22 10.06 10.10 0.1M
2022-07-13 10.16 10.22 9.95 10.10 0.1M
2022-07-12 10.04 10.12 9.87 10.08 0.0M
2022-07-11 10.12 10.14 9.90 10.02 0.1M
2022-07-08 10.10 10.18 9.94 10.14 0.1M
2022-07-07 9.80 10.08 9.80 10.02 0.0M
2022-07-06 9.81 9.87 9.64 9.87 0.1M
2022-07-05 9.88 10.04 9.52 9.60 0.2M
2022-07-04 9.80 9.80 9.57 9.69 0.0M
2022-07-01 9.66 9.82 9.60 9.68 0.1M
2022-06-30 9.90 9.90 9.45 9.63 0.2M
2022-06-29 10.60 10.60 9.95 9.99 0.1M
2022-06-28 10.48 10.54 10.38 10.44 0.1M
2022-06-27 10.38 10.58 10.32 10.40 0.1M
2022-06-24 10.46 10.50 10.28 10.44 0.1M
2022-06-23 10.38 10.40 10.18 10.30 0.3M
2022-06-22 10.42 10.44 10.04 10.24 0.2M
2022-06-21 10.72 11.08 10.72 10.72 0.1M
2022-06-20 10.84 10.94 10.68 10.80 0.1M
2022-06-17 10.60 10.94 10.60 10.74 0.1M
2022-06-16 10.96 11.00 10.56 10.66 0.1M
2022-06-15 10.80 10.92 10.74 10.82 0.0M
2022-06-14 10.96 10.96 10.64 10.72 0.1M
2022-06-13 11.02 11.04 10.68 10.76 0.1M
2022-06-10 11.50 11.52 11.14 11.16 0.1M
2022-06-09 11.70 11.80 11.58 11.58 0.1M
2022-06-08 12.00 12.08 11.70 11.78 0.1M
2022-06-07 12.00 12.06 11.82 12.00 0.1M
2022-06-06 11.90 12.02 11.80 12.00 0.1M
2022-06-03 11.94 11.94 11.76 11.80 0.0M
2022-06-02 11.66 11.92 11.66 11.80 0.0M
2022-06-01 11.90 12.02 11.66 11.72 0.1M
2022-05-31 11.96 11.96 11.74 11.92 0.1M
2022-05-30 11.96 12.12 11.86 11.92 0.1M
2022-05-27 11.70 11.98 11.70 11.82 0.1M
2022-05-26 11.62 11.72 11.50 11.68 0.1M
2022-05-25 11.40 11.58 11.30 11.50 0.1M
2022-05-24 11.64 11.80 11.36 11.40 0.1M
2022-05-23 11.60 11.72 11.38 11.72 0.1M
2022-05-20 11.62 11.88 11.40 11.46 0.1M
2022-05-19 11.80 11.92 11.48 11.60 0.1M
2022-05-18 12.00 12.32 11.94 11.94 0.1M
2022-05-17 11.80 12.18 11.80 11.92 0.1M
2022-05-16 11.70 12.08 11.60 11.82 0.1M
2022-05-13 11.88 11.94 11.40 11.66 0.3M
2022-05-12 12.32 12.50 10.74 11.38 0.7M
2022-05-11 12.70 13.26 12.70 13.02 0.1M
2022-05-10 12.90 13.04 12.74 12.76 0.1M
2022-05-09 12.60 12.84 12.42 12.70 0.1M
2022-05-06 12.50 12.70 12.34 12.58 0.1M
2022-05-05 13.00 13.00 12.50 12.50 0.1M
2022-05-04 12.48 12.76 12.46 12.62 0.1M
2022-05-03 12.40 12.56 12.26 12.34 0.1M
2022-05-02 12.00 12.32 11.94 12.32 0.1M
2022-04-29 12.02 12.10 11.80 12.00 0.1M
2022-04-28 11.80 12.00 11.58 11.90 0.1M
2022-04-27 12.30 12.32 11.30 11.44 0.2M
2022-04-26 12.76 12.76 12.18 12.34 0.1M
2022-04-25 13.16 13.16 12.72 12.86 0.1M
2022-04-22 13.30 13.36 13.02 13.26 0.1M
2022-04-21 13.18 13.50 13.12 13.28 0.1M
2022-04-20 12.80 13.16 12.66 13.10 0.1M
2022-04-19 12.70 12.70 12.42 12.68 0.1M
2022-04-14 12.82 13.00 12.36 12.60 0.1M
2022-04-13 12.80 12.86 12.44 12.56 0.1M
2022-04-12 12.70 12.98 12.62 12.92 0.1M
2022-04-11 13.20 13.20 12.74 12.92 0.1M
2022-04-08 13.30 13.34 13.08 13.18 0.0M
2022-04-07 13.14 13.44 12.98 13.02 0.1M
2022-04-06 13.58 13.70 13.10 13.14 0.1M
2022-04-05 14.22 14.22 13.52 13.52 0.1M
2022-04-04 14.44 14.50 14.18 14.20 0.0M
2022-04-01 14.10 14.42 14.10 14.16 0.1M
2022-03-31 14.50 14.56 14.16 14.22 0.1M
2022-03-30 14.64 14.68 14.30 14.44 0.1M
2022-03-29 14.40 14.58 14.30 14.58 0.1M
2022-03-28 14.22 14.60 14.14 14.28 0.1M
2022-03-25 13.88 14.36 13.88 14.10 0.1M
2022-03-24 14.52 14.52 13.90 13.90 0.0M
2022-03-23 14.30 14.60 14.08 14.38 0.1M
2022-03-22 14.20 14.20 13.86 14.16 0.1M
2022-03-21 14.42 14.50 13.76 13.88 0.1M
2022-03-18 14.74 15.04 14.08 14.40 0.3M
2022-03-17 14.40 14.50 14.00 14.00 0.1M
2022-03-16 13.90 14.38 13.82 14.28 0.1M
2022-03-15 13.72 13.94 13.44 13.52 0.1M
2022-03-14 13.52 13.98 13.50 13.74 0.2M
2022-03-11 13.02 13.72 13.02 13.40 0.1M
2022-03-10 13.34 13.40 12.98 13.10 0.1M
2022-03-09 12.76 13.30 12.52 13.18 0.1M
2022-03-08 12.64 13.34 12.42 12.46 0.1M
2022-03-07 12.54 13.16 12.32 12.76 0.1M
2022-03-04 13.76 13.98 13.20 13.26 0.1M
2022-03-03 14.18 14.68 14.10 14.16 0.1M
2022-03-02 13.78 14.24 13.64 14.08 0.2M
2022-03-01 15.02 15.14 14.34 14.36 0.1M
2022-02-28 14.20 15.08 14.00 14.94 0.1M
2022-02-25 13.66 14.70 13.66 14.50 0.2M
2022-02-24 12.90 13.76 12.80 13.36 0.1M
2022-02-23 14.08 14.38 13.86 13.88 0.1M
2022-02-22 13.30 14.24 13.00 13.94 0.1M
2022-02-21 14.28 14.30 13.88 13.88 0.1M
2022-02-18 14.24 14.28 14.00 14.18 0.1M
2022-02-17 14.88 14.88 14.14 14.14 0.0M
2022-02-16 14.86 15.04 14.60 14.62 0.1M
2022-02-15 14.40 14.96 14.40 14.84 0.0M
2022-02-14 14.60 14.68 14.34 14.54 0.1M
2022-02-11 15.46 15.46 15.00 15.04 0.1M
2022-02-10 15.50 15.60 15.24 15.42 0.0M
2022-02-09 15.20 15.50 15.18 15.46 0.0M
2022-02-08 14.96 15.18 14.96 15.14 0.0M
2022-02-07 15.00 15.00 14.54 14.96 0.0M
2022-02-04 14.96 15.06 14.74 14.82 0.0M
2022-02-03 14.80 15.12 14.74 14.86 0.1M
2022-02-02 14.74 15.10 14.74 14.84 0.1M
2022-02-01 14.70 14.84 14.54 14.72 0.1M
2022-01-31 14.72 14.92 14.50 14.72 0.1M
2022-01-28 14.82 14.94 14.52 14.72 0.0M
2022-01-27 14.60 14.96 14.48 14.88 0.1M
2022-01-26 14.44 14.94 14.42 14.82 0.1M
2022-01-25 14.34 14.66 14.34 14.44 0.1M
2022-01-24 14.72 14.72 14.06 14.20 0.1M
2022-01-21 15.04 15.06 14.64 14.80 0.1M
2022-01-20 15.10 15.30 14.88 15.22 0.1M
2022-01-19 15.40 15.58 15.10 15.12 0.1M
2022-01-18 15.88 15.94 15.38 15.38 0.1M
2022-01-17 15.56 15.96 15.52 15.86 0.0M
2022-01-14 15.54 15.64 15.42 15.56 0.0M
2022-01-13 15.44 15.78 15.44 15.62 0.1M
2022-01-12 15.50 15.66 15.40 15.50 0.0M
2022-01-11 15.50 15.68 15.34 15.52 0.1M
2022-01-10 16.10 16.10 15.50 15.50 0.1M
2022-01-07 15.82 16.24 15.82 16.16 0.1M
2022-01-06 15.46 15.84 15.16 15.82 0.1M
2022-01-05 14.80 15.80 14.58 15.70 0.1M
2022-01-04 14.90 15.24 14.82 14.88 0.1M
2022-01-03 14.22 14.86 14.22 14.76 0.0M