BE Semiconductor Industries NV (BESI)

BESI
🏛️ 네덜란드 →
126.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 56.96 57.82 56.34 56.56 0.4M
2022-12-29 55.40 57.16 55.38 57.04 0.4M
2022-12-28 55.60 56.44 54.82 55.72 0.6M
2022-12-27 57.44 57.54 55.40 55.80 0.6M
2022-12-23 56.84 57.66 56.24 57.02 0.4M
2022-12-22 58.58 58.70 56.64 56.78 0.5M
2022-12-21 57.80 58.88 57.38 58.76 0.5M
2022-12-20 56.50 57.36 56.04 57.16 0.5M
2022-12-19 57.98 59.00 57.20 57.38 0.4M
2022-12-16 57.84 58.40 56.74 58.24 1.0M
2022-12-15 59.98 60.88 58.16 58.18 0.8M
2022-12-14 61.96 62.20 61.02 61.20 0.5M
2022-12-13 60.68 63.66 60.30 62.48 1.0M
2022-12-12 61.44 61.66 59.38 60.20 1.0M
2022-12-09 63.00 63.44 62.20 62.58 0.5M
2022-12-08 60.60 62.76 60.30 62.28 0.5M
2022-12-07 61.50 61.68 59.84 60.74 0.8M
2022-12-06 63.20 63.42 61.52 62.24 0.5M
2022-12-05 63.10 63.78 62.46 63.32 0.4M
2022-12-02 63.38 64.86 62.14 63.10 0.8M
2022-12-01 62.48 63.88 62.22 63.76 1.1M
2022-11-30 61.08 61.20 59.94 60.60 0.8M
2022-11-29 61.18 62.18 60.40 60.64 0.4M
2022-11-28 61.00 61.62 60.62 60.66 0.4M
2022-11-25 62.30 62.42 61.30 61.38 0.3M
2022-11-24 62.74 62.74 61.98 62.30 0.3M
2022-11-23 61.94 62.94 61.26 62.42 0.5M
2022-11-22 60.96 61.52 60.08 61.38 0.4M
2022-11-21 61.72 61.90 60.22 61.20 0.4M
2022-11-18 61.50 62.84 60.82 61.94 0.6M
2022-11-17 60.84 61.92 60.42 61.54 0.6M
2022-11-16 63.06 63.62 60.16 60.84 0.9M
2022-11-15 64.00 64.38 62.38 63.54 0.9M
2022-11-14 63.10 64.36 61.68 62.88 0.9M
2022-11-11 62.24 63.54 61.34 62.66 1.2M
2022-11-10 55.70 60.72 55.32 60.60 1.1M
2022-11-09 56.88 57.40 55.92 56.16 0.7M
2022-11-08 53.70 57.40 53.66 57.18 1.1M
2022-11-07 51.80 52.76 51.20 52.68 0.6M
2022-11-04 49.88 52.64 49.59 51.88 0.9M
2022-11-03 49.50 50.26 48.62 49.48 0.6M
2022-11-02 51.70 51.86 50.36 50.50 0.4M
2022-11-01 52.36 52.56 51.10 51.32 0.5M
2022-10-31 52.50 52.60 51.02 51.72 0.5M
2022-10-28 51.34 52.14 50.24 51.76 0.8M
2022-10-27 52.22 52.70 51.08 52.20 0.9M
2022-10-26 51.68 52.82 50.24 52.70 0.9M
2022-10-25 51.50 53.02 50.00 52.76 0.8M
2022-10-24 49.63 50.80 47.85 50.52 1.3M
2022-10-21 48.00 49.41 46.84 48.91 1.3M
2022-10-20 41.05 49.01 40.91 49.01 2.4M
2022-10-19 44.98 45.22 40.56 42.35 1.6M
2022-10-18 43.22 44.76 43.19 43.45 0.9M
2022-10-17 42.20 43.15 41.03 42.54 0.9M
2022-10-14 44.14 44.51 41.84 42.04 1.1M
2022-10-13 41.90 43.54 38.46 43.14 1.6M
2022-10-12 42.67 44.24 42.20 42.42 0.7M
2022-10-11 44.33 45.26 42.26 42.42 0.8M
2022-10-10 45.70 46.90 44.54 44.85 0.6M
2022-10-07 47.38 48.19 46.42 46.42 1.3M
2022-10-06 48.30 48.88 47.52 48.42 0.7M
2022-10-05 47.55 48.69 47.24 47.61 0.6M
2022-10-04 46.51 48.46 46.50 47.98 0.8M
2022-10-03 43.93 45.87 43.26 45.71 0.7M
2022-09-30 43.88 44.77 42.84 44.59 0.8M
2022-09-29 45.55 45.78 43.42 43.77 0.9M
2022-09-28 44.40 46.47 43.24 46.18 1.1M
2022-09-27 44.99 46.52 44.99 45.63 0.8M
2022-09-26 43.10 45.41 43.10 44.50 0.8M
2022-09-23 43.50 44.04 42.56 43.21 0.7M
2022-09-22 45.10 45.52 43.61 43.62 0.8M
2022-09-21 44.91 46.67 44.50 46.53 0.5M
2022-09-20 46.23 46.30 44.36 45.63 0.5M
2022-09-19 45.75 45.97 44.42 45.81 0.5M
2022-09-16 45.80 46.04 45.05 45.73 0.8M
2022-09-15 47.97 48.18 46.08 46.50 0.5M
2022-09-14 47.46 48.80 47.00 47.86 0.7M
2022-09-13 51.52 51.92 48.02 48.02 0.8M
2022-09-12 51.26 51.68 50.62 51.42 0.5M
2022-09-09 48.05 50.94 48.05 50.90 0.7M
2022-09-08 47.90 48.03 45.90 47.80 0.5M
2022-09-07 46.08 47.43 45.78 47.26 0.6M
2022-09-06 46.72 47.39 45.65 46.49 0.5M
2022-09-05 46.62 46.98 46.22 46.74 0.4M
2022-09-02 46.96 48.10 45.65 48.03 0.6M
2022-09-01 46.64 46.90 45.60 45.89 0.8M
2022-08-31 49.30 50.34 47.39 47.39 0.6M
2022-08-30 48.18 50.38 48.05 48.44 0.9M
2022-08-29 48.65 49.30 48.00 48.00 0.5M
2022-08-26 51.70 52.46 49.71 49.85 0.4M
2022-08-25 51.40 51.78 50.04 51.20 0.4M
2022-08-24 50.26 50.76 49.43 50.76 0.3M
2022-08-23 49.90 51.28 49.76 50.40 0.4M
2022-08-22 52.88 52.90 50.08 50.16 0.5M
2022-08-19 53.70 54.72 53.10 53.32 0.8M
2022-08-18 51.86 54.46 51.38 54.34 0.8M
2022-08-17 53.14 53.30 51.16 51.42 0.4M
2022-08-16 53.98 54.00 52.28 53.12 0.4M
2022-08-15 54.02 54.34 53.42 53.88 0.3M
2022-08-12 53.30 53.94 52.28 53.76 0.4M
2022-08-11 53.20 53.72 52.38 53.38 0.6M
2022-08-10 50.26 52.98 49.39 52.72 0.7M
2022-08-09 53.50 54.12 50.26 50.58 0.7M
2022-08-08 53.50 55.08 53.42 53.44 0.6M
2022-08-05 54.58 55.44 52.82 53.02 0.7M
2022-08-04 53.94 54.76 53.58 54.54 0.5M
2022-08-03 52.28 53.64 51.66 53.64 0.6M
2022-08-02 52.40 52.70 50.46 51.66 0.5M
2022-08-01 52.54 53.26 52.28 52.94 0.6M
2022-07-29 51.44 53.24 51.18 52.16 0.8M
2022-07-28 51.14 51.76 49.96 50.92 0.6M
2022-07-27 48.24 50.92 48.10 50.50 0.7M
2022-07-26 49.30 49.92 47.70 48.05 0.6M
2022-07-25 52.00 52.26 48.82 49.00 1.1M
2022-07-22 50.00 52.74 49.92 52.02 1.2M
2022-07-21 47.12 50.48 46.50 50.48 1.7M
2022-07-20 47.86 49.84 47.21 49.76 1.0M
2022-07-19 47.54 47.74 45.25 47.74 1.4M
2022-07-18 48.02 48.89 47.20 48.47 0.9M
2022-07-15 46.80 48.96 46.77 48.64 0.9M
2022-07-14 46.60 47.33 45.71 46.33 0.8M
2022-07-13 45.45 46.58 44.23 45.78 0.7M
2022-07-12 44.79 45.57 44.09 45.01 0.5M
2022-07-11 45.30 46.26 44.44 45.21 0.5M
2022-07-08 46.00 46.96 45.25 46.69 0.7M
2022-07-07 44.64 46.06 44.25 46.06 0.8M
2022-07-06 42.45 43.83 42.05 43.60 0.7M
2022-07-05 42.92 43.00 39.82 41.38 0.9M
2022-07-04 42.99 43.36 41.92 42.27 0.5M
2022-07-01 44.80 45.14 42.34 42.82 0.8M
2022-06-30 45.00 46.08 44.72 45.87 0.7M
2022-06-29 46.00 46.35 45.09 45.93 0.8M
2022-06-28 49.29 49.52 46.81 46.82 0.7M
2022-06-27 49.26 50.00 48.50 48.85 0.7M
2022-06-24 47.74 49.69 47.31 48.74 0.7M
2022-06-23 48.46 48.49 46.01 46.95 0.7M
2022-06-22 48.38 49.32 47.43 48.83 0.4M
2022-06-21 49.01 50.06 48.53 49.38 0.6M
2022-06-20 47.68 48.85 47.02 48.61 0.4M
2022-06-17 48.50 49.05 47.12 47.64 1.2M
2022-06-16 53.82 54.08 47.65 48.04 1.2M
2022-06-15 52.32 54.50 51.26 54.26 0.9M
2022-06-14 53.82 53.96 51.16 51.16 0.7M
2022-06-13 55.24 55.72 52.44 52.44 0.9M
2022-06-10 56.70 58.96 55.88 56.64 1.4M
2022-06-09 58.22 58.44 56.80 57.24 1.0M
2022-06-08 57.00 59.10 57.00 59.04 0.7M
2022-06-07 55.94 56.54 55.06 56.54 0.6M
2022-06-06 57.40 57.92 56.38 56.54 0.6M
2022-06-03 58.40 58.48 56.50 56.70 0.5M
2022-06-02 56.76 57.78 56.66 57.74 0.4M
2022-06-01 57.50 57.76 56.20 56.62 0.4M
2022-05-31 57.38 58.86 56.30 56.96 0.9M
2022-05-30 57.22 58.96 57.10 57.80 0.7M
2022-05-27 54.20 56.86 54.14 56.06 0.8M
2022-05-26 51.60 54.16 51.00 53.74 0.5M
2022-05-25 53.50 53.76 51.72 51.88 0.6M
2022-05-24 53.58 54.16 52.60 52.98 0.6M
2022-05-23 54.40 55.22 53.58 54.60 0.6M
2022-05-20 52.70 54.94 52.40 53.24 0.8M
2022-05-19 50.88 52.58 50.00 52.52 0.4M
2022-05-18 53.90 54.52 51.98 52.16 0.5M
2022-05-17 53.26 54.44 52.74 53.82 0.8M
2022-05-16 52.98 53.68 52.22 52.80 0.6M
2022-05-13 52.54 53.56 51.80 52.92 0.8M
2022-05-12 49.50 52.24 48.60 51.76 0.9M
2022-05-11 50.50 52.14 49.80 51.56 1.0M
2022-05-10 48.80 51.84 48.39 49.71 1.0M
2022-05-09 50.60 52.14 47.75 47.76 1.0M
2022-05-06 50.38 51.82 49.78 51.48 1.1M
2022-05-05 55.26 55.46 50.60 50.70 0.8M
2022-05-04 55.00 55.12 53.34 53.58 0.7M
2022-05-03 54.58 55.86 53.24 54.88 1.0M
2022-05-02 58.60 58.80 56.52 57.24 1.2M
2022-04-29 59.48 63.12 57.80 58.74 2.3M
2022-04-28 65.20 66.70 63.32 64.72 0.7M
2022-04-27 63.70 65.12 62.16 64.08 0.7M
2022-04-26 67.48 67.48 63.40 63.80 0.6M
2022-04-25 67.10 68.34 65.58 66.12 0.5M
2022-04-22 68.24 69.06 67.42 68.74 0.7M
2022-04-21 69.16 71.12 68.38 70.00 0.6M
2022-04-20 66.16 70.08 65.42 68.88 0.7M
2022-04-19 65.46 66.58 64.30 65.96 0.6M
2022-04-14 69.10 69.86 64.80 65.04 0.8M
2022-04-13 66.88 68.44 65.94 68.40 0.5M
2022-04-12 64.00 68.20 63.00 67.08 1.0M
2022-04-11 66.98 67.08 64.26 64.64 0.9M
2022-04-08 71.26 71.30 67.40 67.98 0.8M
2022-04-07 72.00 72.00 69.56 69.68 0.6M
2022-04-06 75.36 75.68 70.32 71.44 0.7M
2022-04-05 76.64 80.12 75.84 75.96 0.7M
2022-04-04 76.02 76.96 75.32 76.64 0.4M
2022-04-01 77.46 77.48 75.36 75.82 0.7M
2022-03-31 80.74 81.08 77.64 77.86 0.8M
2022-03-30 83.00 84.02 79.92 81.08 0.8M
2022-03-29 83.20 84.90 82.26 84.90 0.7M
2022-03-28 81.10 83.48 80.94 82.28 0.5M
2022-03-25 80.70 82.60 79.70 81.30 0.7M
2022-03-24 79.24 80.62 78.68 79.90 0.4M
2022-03-23 81.50 81.60 78.52 79.50 0.5M
2022-03-22 79.30 81.68 79.02 80.84 0.6M
2022-03-21 78.76 79.74 78.14 79.16 0.4M
2022-03-18 76.00 79.06 75.32 78.94 0.8M
2022-03-17 76.64 76.76 74.80 75.50 0.6M
2022-03-16 71.66 75.94 71.08 75.36 0.8M
2022-03-15 65.68 69.78 65.28 69.10 0.7M
2022-03-14 66.50 69.48 65.26 66.74 0.6M
2022-03-11 65.10 67.96 63.82 65.88 0.7M
2022-03-10 68.24 68.32 64.86 65.12 0.7M
2022-03-09 65.30 68.10 63.98 68.10 1.1M
2022-03-08 67.78 70.74 62.74 62.74 1.1M
2022-03-07 65.00 72.72 62.60 68.84 1.0M
2022-03-04 74.30 75.46 68.80 68.82 0.7M
2022-03-03 75.50 77.10 74.86 75.40 0.6M
2022-03-02 74.50 76.76 73.74 75.18 0.6M
2022-03-01 76.62 77.88 73.98 75.26 0.7M
2022-02-28 73.92 76.54 72.62 76.14 0.7M
2022-02-25 75.00 76.14 73.80 75.72 0.6M
2022-02-24 70.92 74.14 70.10 73.70 0.9M
2022-02-23 74.50 76.60 74.00 74.66 0.7M
2022-02-22 68.90 75.10 68.10 74.20 0.8M
2022-02-21 77.80 78.22 71.18 71.84 1.1M
2022-02-18 72.70 79.42 72.06 77.24 1.4M
2022-02-17 75.10 75.78 73.40 74.62 0.5M
2022-02-16 73.90 75.06 73.52 74.94 0.6M
2022-02-15 70.90 74.16 70.70 73.26 0.6M
2022-02-14 71.20 71.70 69.82 71.60 0.7M
2022-02-11 73.40 74.28 72.80 73.64 0.4M
2022-02-10 76.36 77.06 73.54 74.96 0.4M
2022-02-09 73.00 75.78 72.74 75.36 0.6M
2022-02-08 72.32 72.62 70.66 71.82 0.4M
2022-02-07 71.60 73.50 70.58 72.56 0.5M
2022-02-04 72.92 73.14 70.38 71.16 0.6M
2022-02-03 75.78 76.16 72.22 72.22 0.6M
2022-02-02 77.50 78.26 76.48 76.66 0.5M
2022-02-01 75.78 78.44 75.24 76.30 0.9M
2022-01-31 73.64 74.60 72.14 73.80 0.7M
2022-01-28 73.48 73.72 69.54 71.50 0.9M
2022-01-27 72.76 75.70 71.76 74.00 0.8M
2022-01-26 74.84 76.08 74.06 75.02 0.5M
2022-01-25 77.30 77.32 72.18 73.92 0.8M
2022-01-24 80.36 81.98 74.80 75.48 1.1M
2022-01-21 80.46 81.30 79.16 81.30 0.9M
2022-01-20 85.10 85.54 81.22 83.08 0.6M
2022-01-19 83.50 86.26 82.02 84.60 0.9M
2022-01-18 87.64 87.80 84.76 85.04 0.8M
2022-01-17 84.00 89.20 82.96 88.28 1.0M
2022-01-14 81.10 84.18 80.20 83.10 1.1M
2022-01-13 76.00 83.40 76.00 83.20 1.4M
2022-01-12 74.60 76.30 74.00 75.38 0.9M
2022-01-11 71.58 74.68 71.26 73.50 1.1M
2022-01-10 72.52 73.30 68.80 69.58 1.0M
2022-01-07 70.98 71.06 68.58 69.46 0.4M
2022-01-06 70.04 70.64 68.34 69.72 0.7M
2022-01-05 73.80 74.50 72.02 72.28 0.5M
2022-01-04 76.22 76.30 72.56 73.60 0.5M
2022-01-03 75.00 75.60 73.84 75.42 0.4M