Benchmark Electronics Inc (BHE)

BHE
🏛️ 미국 →
38.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.14 28.14 27.61 27.64 0.2M
2023-12-28 28.08 28.31 27.96 28.06 0.1M
2023-12-27 28.50 28.50 28.19 28.31 0.2M
2023-12-26 28.40 28.57 28.24 28.47 0.1M
2023-12-22 28.17 28.39 27.97 28.24 0.1M
2023-12-21 27.97 27.98 27.57 27.94 0.1M
2023-12-20 28.11 28.75 27.67 27.68 0.2M
2023-12-19 27.70 28.21 27.70 28.11 0.2M
2023-12-18 28.10 28.10 27.34 27.56 0.4M
2023-12-15 27.80 28.06 27.59 27.88 0.6M
2023-12-14 27.01 27.61 26.79 27.59 0.2M
2023-12-13 26.02 26.58 25.62 26.54 0.2M
2023-12-12 26.13 26.23 25.92 26.03 0.1M
2023-12-11 25.69 26.26 25.56 26.10 0.1M
2023-12-08 25.51 25.73 25.28 25.65 0.1M
2023-12-07 25.02 25.55 24.93 25.54 0.1M
2023-12-06 25.58 25.71 25.07 25.09 0.1M
2023-12-05 25.66 25.66 25.20 25.39 0.1M
2023-12-04 25.17 25.67 25.15 25.66 0.1M
2023-12-01 24.93 25.39 24.91 25.29 0.1M
2023-11-30 25.19 25.19 24.75 24.95 0.1M
2023-11-29 25.10 25.26 24.75 24.98 0.1M
2023-11-28 25.20 25.27 24.86 24.90 0.1M
2023-11-27 25.23 25.42 25.20 25.34 0.1M
2023-11-24 25.28 25.46 25.26 25.42 0.0M
2023-11-22 25.39 25.65 25.16 25.20 0.0M
2023-11-21 25.49 25.62 25.25 25.33 0.1M
2023-11-20 25.49 25.73 25.45 25.70 0.1M
2023-11-17 25.42 25.55 25.26 25.48 0.1M
2023-11-16 25.46 25.57 25.02 25.18 0.1M
2023-11-15 25.53 25.95 25.36 25.54 0.1M
2023-11-14 25.17 25.42 25.02 25.40 0.1M
2023-11-13 24.29 24.74 24.20 24.51 0.1M
2023-11-10 23.93 24.44 23.75 24.31 0.1M
2023-11-09 23.92 24.07 23.80 23.91 0.2M
2023-11-08 24.09 24.14 23.62 23.86 0.1M
2023-11-07 24.51 24.51 23.82 24.03 0.2M
2023-11-06 24.42 24.59 24.27 24.52 0.3M
2023-11-03 24.65 24.88 24.30 24.50 0.2M
2023-11-02 24.75 24.81 24.07 24.33 0.1M
2023-11-01 24.19 24.46 23.99 24.36 0.1M
2023-10-31 24.18 24.38 23.73 24.21 0.1M
2023-10-30 24.19 24.34 23.92 24.11 0.1M
2023-10-27 23.82 24.14 23.77 24.05 0.2M
2023-10-26 23.08 24.17 23.00 23.98 0.2M
2023-10-25 22.82 23.00 22.66 22.97 0.1M
2023-10-24 23.17 23.19 22.89 23.12 0.1M
2023-10-23 23.25 23.61 22.94 22.99 0.1M
2023-10-20 23.44 23.58 23.02 23.25 0.2M
2023-10-19 23.86 23.93 23.28 23.40 0.2M
2023-10-18 24.23 24.23 23.84 24.01 0.1M
2023-10-17 24.42 24.74 24.37 24.40 0.2M
2023-10-16 24.07 24.59 23.94 24.38 0.2M
2023-10-13 24.45 24.55 23.62 23.74 0.2M
2023-10-12 24.76 24.76 24.37 24.46 0.1M
2023-10-11 24.72 24.97 24.55 24.70 0.1M
2023-10-10 24.70 25.02 24.60 24.62 0.2M
2023-10-09 24.12 24.70 23.92 24.58 0.1M
2023-10-06 24.10 24.49 24.01 24.14 0.1M
2023-10-05 24.30 24.40 23.83 24.14 0.2M
2023-10-04 24.32 24.44 24.04 24.30 0.1M
2023-10-03 24.36 24.55 24.14 24.26 0.3M
2023-10-02 24.24 24.46 24.13 24.43 0.2M
2023-09-29 24.71 24.71 24.18 24.26 0.2M
2023-09-28 23.90 24.87 23.90 24.58 0.2M
2023-09-27 23.90 24.25 23.76 23.99 0.1M
2023-09-26 24.03 24.24 23.68 23.68 0.2M
2023-09-25 24.05 24.45 24.05 24.16 0.1M
2023-09-22 24.18 24.54 24.18 24.23 0.3M
2023-09-21 23.46 24.18 23.45 24.13 0.3M
2023-09-20 24.15 24.32 23.64 23.65 0.1M
2023-09-19 24.06 24.19 23.97 24.02 0.1M
2023-09-18 24.22 24.36 23.99 24.00 0.1M
2023-09-15 24.61 24.61 24.07 24.25 0.7M
2023-09-14 24.11 24.48 24.11 24.41 0.1M
2023-09-13 23.88 23.94 23.69 23.78 0.1M
2023-09-12 23.80 23.98 23.75 23.91 0.1M
2023-09-11 23.81 23.84 23.55 23.82 0.2M
2023-09-08 23.80 23.80 23.45 23.61 0.2M
2023-09-07 24.00 24.13 23.42 23.75 0.2M
2023-09-06 24.38 24.64 24.06 24.10 0.1M
2023-09-05 25.79 25.79 24.38 24.38 0.2M
2023-09-01 25.93 26.30 25.93 26.06 0.1M
2023-08-31 25.68 26.00 25.67 25.74 0.2M
2023-08-30 25.44 25.84 25.38 25.66 0.1M
2023-08-29 25.49 25.78 25.34 25.56 0.1M
2023-08-28 25.15 25.65 25.15 25.47 0.1M
2023-08-25 25.20 25.28 24.99 25.04 0.1M
2023-08-24 25.42 25.63 25.17 25.19 0.1M
2023-08-23 25.20 25.55 25.12 25.48 0.1M
2023-08-22 25.23 25.35 25.13 25.26 0.1M
2023-08-21 25.50 25.50 25.10 25.15 0.1M
2023-08-18 25.12 25.57 25.12 25.42 0.1M
2023-08-17 25.23 25.66 25.23 25.36 0.1M
2023-08-16 25.14 25.35 25.10 25.15 0.1M
2023-08-15 25.20 25.25 24.97 25.19 0.1M
2023-08-14 25.30 25.42 25.08 25.27 0.1M
2023-08-11 25.34 25.56 25.34 25.40 0.1M
2023-08-10 25.69 25.95 25.31 25.34 0.1M
2023-08-09 26.01 26.01 25.50 25.57 0.1M
2023-08-08 26.24 26.24 25.74 26.03 0.1M
2023-08-07 26.29 26.65 26.29 26.52 0.1M
2023-08-04 26.24 26.57 26.06 26.20 0.1M
2023-08-03 26.17 26.55 25.91 26.37 0.1M
2023-08-02 26.39 26.78 26.18 26.31 0.1M
2023-08-01 26.75 27.66 25.97 26.69 0.3M
2023-07-31 26.04 26.54 26.04 26.51 0.2M
2023-07-28 26.68 26.68 26.04 26.05 0.1M
2023-07-27 26.74 26.85 26.33 26.45 0.2M
2023-07-26 26.21 26.61 26.21 26.60 0.2M
2023-07-25 26.48 26.83 26.38 26.39 0.1M
2023-07-24 26.45 26.55 26.11 26.44 0.1M
2023-07-21 26.97 26.97 26.33 26.37 0.1M
2023-07-20 27.05 27.05 26.53 26.74 0.1M
2023-07-19 27.33 27.36 26.98 27.00 0.2M
2023-07-18 26.94 27.53 26.80 27.19 0.3M
2023-07-17 26.62 27.18 26.59 26.79 0.1M
2023-07-14 26.68 26.79 26.12 26.61 0.1M
2023-07-13 26.53 26.94 26.38 26.82 0.2M
2023-07-12 26.63 26.68 26.44 26.47 0.1M
2023-07-11 26.34 26.56 26.07 26.28 0.2M
2023-07-10 25.71 26.22 25.71 26.21 0.1M
2023-07-07 25.61 25.97 25.59 25.67 0.2M
2023-07-06 25.51 25.77 25.22 25.49 0.1M
2023-07-05 25.75 25.78 25.41 25.77 0.2M
2023-07-03 25.79 26.08 25.69 25.92 0.0M
2023-06-30 25.99 26.19 25.73 25.83 0.1M
2023-06-29 25.41 25.93 25.41 25.85 0.2M
2023-06-28 25.29 25.56 25.08 25.54 0.1M
2023-06-27 24.81 25.37 24.72 25.30 0.2M
2023-06-26 25.02 25.38 24.67 24.87 0.3M
2023-06-23 25.06 25.49 24.72 24.92 0.3M
2023-06-22 25.65 25.65 25.11 25.26 0.5M
2023-06-21 25.62 25.91 25.46 25.63 0.1M
2023-06-20 25.26 25.69 25.08 25.67 0.1M
2023-06-16 25.60 25.60 25.01 25.28 0.4M
2023-06-15 24.79 25.29 24.79 25.27 0.2M
2023-06-14 25.16 25.42 24.84 24.95 0.2M
2023-06-13 24.96 25.50 24.96 25.20 0.3M
2023-06-12 24.64 25.08 24.46 24.95 0.1M
2023-06-09 24.70 24.96 24.48 24.53 0.1M
2023-06-08 24.95 25.01 24.64 24.70 0.1M
2023-06-07 24.20 25.21 24.20 24.99 0.2M
2023-06-06 23.73 24.45 23.64 24.15 0.1M
2023-06-05 24.22 24.22 23.14 23.76 0.2M
2023-06-02 23.61 24.49 23.48 24.43 0.2M
2023-06-01 23.72 23.76 23.21 23.36 0.2M
2023-05-31 23.47 23.69 23.19 23.61 0.8M
2023-05-30 24.25 24.46 23.59 23.59 0.2M
2023-05-26 23.34 24.14 23.34 24.06 0.1M
2023-05-25 22.83 23.41 22.83 23.37 0.1M
2023-05-24 22.89 23.03 22.76 22.77 0.1M
2023-05-23 22.60 23.24 22.50 23.03 0.1M
2023-05-22 22.35 22.71 22.32 22.68 0.2M
2023-05-19 22.50 22.53 22.12 22.29 0.2M
2023-05-18 21.78 22.31 21.71 22.22 0.2M
2023-05-17 21.27 21.89 21.24 21.80 0.2M
2023-05-16 21.33 21.51 21.16 21.21 0.1M
2023-05-15 21.47 21.60 21.23 21.37 0.2M
2023-05-12 21.49 21.59 21.12 21.47 0.2M
2023-05-11 20.92 21.46 20.92 21.43 0.2M
2023-05-10 21.00 21.23 20.88 21.15 0.2M
2023-05-09 20.74 20.92 20.58 20.81 0.2M
2023-05-08 21.32 21.65 20.66 20.84 0.2M
2023-05-05 21.71 21.83 21.09 21.25 0.3M
2023-05-04 21.44 22.31 21.26 21.38 0.3M
2023-05-03 21.78 22.10 21.57 21.82 0.3M
2023-05-02 21.77 21.85 21.52 21.72 0.1M
2023-05-01 21.29 21.87 21.25 21.79 0.2M
2023-04-28 21.24 21.41 21.19 21.35 0.2M
2023-04-27 21.17 21.30 20.78 21.25 0.2M
2023-04-26 21.14 21.23 20.96 21.10 0.2M
2023-04-25 21.33 21.59 21.25 21.25 0.1M
2023-04-24 21.58 21.80 21.55 21.61 0.2M
2023-04-21 21.88 21.89 21.51 21.65 0.2M
2023-04-20 21.86 22.05 21.68 21.85 0.2M
2023-04-19 22.21 22.21 21.91 22.04 0.2M
2023-04-18 22.68 22.83 22.19 22.39 0.2M
2023-04-17 22.75 22.82 22.59 22.60 0.1M
2023-04-14 22.91 23.14 22.60 22.71 0.1M
2023-04-13 22.80 23.07 22.60 22.94 0.2M
2023-04-12 23.14 23.25 22.74 22.80 0.1M
2023-04-11 22.93 23.19 22.85 22.91 0.1M
2023-04-10 22.59 22.94 22.59 22.84 0.1M
2023-04-06 23.01 23.01 22.58 22.60 0.1M
2023-04-05 23.00 23.22 22.78 22.96 0.2M
2023-04-04 23.88 23.88 23.03 23.08 0.2M
2023-04-03 23.75 23.89 23.39 23.71 0.2M
2023-03-31 23.23 23.70 23.23 23.69 0.2M
2023-03-30 23.23 23.40 23.03 23.18 0.1M
2023-03-29 22.97 23.31 22.89 23.21 0.2M
2023-03-28 22.79 22.96 22.61 22.84 0.2M
2023-03-27 22.79 23.13 22.78 22.87 0.2M
2023-03-24 22.55 22.67 22.34 22.66 0.2M
2023-03-23 23.03 23.28 22.47 22.62 0.2M
2023-03-22 23.28 23.57 22.92 22.93 0.2M
2023-03-21 22.88 23.38 22.85 23.24 0.3M
2023-03-20 22.37 22.88 22.37 22.66 0.5M
2023-03-17 22.59 22.84 21.95 22.08 1.3M
2023-03-16 22.39 22.95 21.83 22.70 0.2M
2023-03-15 23.01 23.01 22.24 22.63 0.2M
2023-03-14 23.50 23.81 23.24 23.44 0.3M
2023-03-13 23.14 23.52 22.94 23.02 0.3M
2023-03-10 23.95 24.21 23.40 23.44 0.2M
2023-03-09 24.00 24.31 23.95 24.06 0.2M
2023-03-08 23.92 24.09 23.80 23.98 0.2M
2023-03-07 23.85 24.00 23.73 23.82 0.2M
2023-03-06 24.10 24.11 23.67 23.89 0.3M
2023-03-03 24.00 24.17 23.77 24.05 0.3M
2023-03-02 23.71 23.90 23.55 23.90 0.2M
2023-03-01 23.84 24.22 23.71 23.89 0.2M
2023-02-28 23.61 23.88 23.50 23.79 0.3M
2023-02-27 24.25 24.36 23.70 23.74 0.2M
2023-02-24 24.10 24.29 23.99 24.08 0.1M
2023-02-23 24.44 24.53 24.11 24.41 0.2M
2023-02-22 24.25 24.57 24.18 24.34 0.2M
2023-02-21 24.65 24.74 24.23 24.25 0.2M
2023-02-17 25.12 25.22 24.84 24.87 0.2M
2023-02-16 24.91 25.11 24.78 25.01 0.2M
2023-02-15 24.82 25.19 24.59 25.10 0.1M
2023-02-14 25.23 25.38 24.91 24.97 0.2M
2023-02-13 25.19 25.55 25.07 25.39 0.2M
2023-02-10 24.82 25.24 24.72 25.16 0.1M
2023-02-09 25.12 25.37 24.75 24.88 0.2M
2023-02-08 24.94 25.08 24.70 24.87 0.2M
2023-02-07 24.94 25.24 24.77 25.10 0.2M
2023-02-06 24.94 25.27 24.70 24.95 0.3M
2023-02-03 24.62 25.59 24.59 25.26 0.4M
2023-02-02 26.00 27.00 22.90 24.77 1.0M
2023-02-01 28.05 28.86 27.94 28.66 0.2M
2023-01-31 27.38 28.12 27.38 27.99 0.2M
2023-01-30 27.17 27.51 26.98 27.17 0.1M
2023-01-27 27.55 27.89 27.28 27.32 0.1M
2023-01-26 29.11 29.19 27.34 27.69 0.2M
2023-01-25 28.76 29.08 28.69 29.08 0.1M
2023-01-24 28.48 28.89 28.30 28.84 0.1M
2023-01-23 28.55 28.87 28.44 28.57 0.1M
2023-01-20 28.76 28.76 28.39 28.64 0.1M
2023-01-19 28.57 28.77 28.04 28.60 0.1M
2023-01-18 28.58 29.46 28.52 28.62 0.1M
2023-01-17 28.78 29.03 28.41 28.54 0.1M
2023-01-13 28.51 28.86 28.10 28.71 0.1M
2023-01-12 28.45 28.82 28.26 28.63 0.1M
2023-01-11 28.66 28.85 27.98 28.42 0.2M
2023-01-10 27.92 28.57 27.76 28.49 0.1M
2023-01-09 27.70 28.27 27.69 27.98 0.1M
2023-01-06 26.96 27.65 26.95 27.50 0.1M
2023-01-05 26.70 26.90 26.35 26.68 0.1M
2023-01-04 27.15 27.43 26.57 26.73 0.3M
2023-01-03 26.88 27.05 26.54 26.85 0.1M